{ "symbol": "PIXELUSDT", "fetched_at": "2026-04-10T08:58:11.943802", "intervals": { "1h": { "count": 4321, "start_date": "2025-10-12T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.01767, "high": 0.01779, "low": 0.01746, "close": 0.01747, "volume": 2609625.2, "close_time": 1760259599999, "quote_volume": 46118.294748, "trades": 961, "taker_buy_base": 1314340.8, "taker_buy_quote": 23230.963721 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.01746, "high": 0.01763, "low": 0.01732, "close": 0.01763, "volume": 2585237.4, "close_time": 1760263199999, "quote_volume": 45100.210992, "trades": 1291, "taker_buy_base": 1185996.9, "taker_buy_quote": 20698.933669 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.01763, "high": 0.01772, "low": 0.01749, "close": 0.0175, "volume": 3169980.2, "close_time": 1760266799999, "quote_volume": 55793.208522, "trades": 1344, "taker_buy_base": 1380083.5, "taker_buy_quote": 24303.08255 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.01751, "high": 0.01774, "low": 0.01751, "close": 0.0177, "volume": 1901682.3, "close_time": 1760270399999, "quote_volume": 33537.208046, "trades": 1053, "taker_buy_base": 835195.6, "taker_buy_quote": 14728.608672 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.01769, "high": 0.01798, "low": 0.01767, "close": 0.01783, "volume": 4277704.5, "close_time": 1760273999999, "quote_volume": 76464.34062, "trades": 1367, "taker_buy_base": 2257686.3, "taker_buy_quote": 40360.184343 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.01783, "high": 0.01793, "low": 0.01737, "close": 0.0174, "volume": 3944058.4, "close_time": 1760277599999, "quote_volume": 69519.92279, "trades": 1662, "taker_buy_base": 1593619.4, "taker_buy_quote": 28145.397692 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.01741, "high": 0.01835, "low": 0.01738, "close": 0.01807, "volume": 18448145.5, "close_time": 1760281199999, "quote_volume": 331730.167884, "trades": 6282, "taker_buy_base": 9764692.9, "taker_buy_quote": 175560.903124 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.01808, "high": 0.01897, "low": 0.01806, "close": 0.01888, "volume": 13492273.9, "close_time": 1760284799999, "quote_volume": 249991.442538, "trades": 5595, "taker_buy_base": 7084168.5, "taker_buy_quote": 131331.099652 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.01888, "high": 0.01956, "low": 0.01888, "close": 0.01935, "volume": 11506178.7, "close_time": 1760288399999, "quote_volume": 221081.186766, "trades": 5278, "taker_buy_base": 5957382.6, "taker_buy_quote": 114394.305554 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.01934, "high": 0.01954, "low": 0.01923, "close": 0.01944, "volume": 5656632.8, "close_time": 1760291999999, "quote_volume": 109895.123878, "trades": 2350, "taker_buy_base": 2482614.6, "taker_buy_quote": 48234.252603 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.01944, "high": 0.01963, "low": 0.01912, "close": 0.01932, "volume": 4694941.1, "close_time": 1760295599999, "quote_volume": 90844.941421, "trades": 1888, "taker_buy_base": 2196809.2, "taker_buy_quote": 42528.152781 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.01933, "high": 0.01973, "low": 0.01931, "close": 0.0197, "volume": 3880947.8, "close_time": 1760299199999, "quote_volume": 76133.151042, "trades": 1719, "taker_buy_base": 1838299.2, "taker_buy_quote": 36085.079493 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.01971, "high": 0.01988, "low": 0.01957, "close": 0.01964, "volume": 4295712.4, "close_time": 1760302799999, "quote_volume": 84542.03887, "trades": 1998, "taker_buy_base": 2105434.6, "taker_buy_quote": 41437.123389 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.01963, "high": 0.01975, "low": 0.01918, "close": 0.01945, "volume": 3943550.2, "close_time": 1760306399999, "quote_volume": 76836.017475, "trades": 1322, "taker_buy_base": 1799235.0, "taker_buy_quote": 35058.964436 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.01946, "high": 0.01964, "low": 0.0192, "close": 0.01935, "volume": 8299074.4, "close_time": 1760309999999, "quote_volume": 160971.47964, "trades": 3559, "taker_buy_base": 3433336.3, "taker_buy_quote": 66481.023345 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.01935, "high": 0.01941, "low": 0.01908, "close": 0.01936, "volume": 3770928.9, "close_time": 1760313599999, "quote_volume": 72625.842135, "trades": 1921, "taker_buy_base": 1724119.5, "taker_buy_quote": 33191.577151 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.01936, "high": 0.01955, "low": 0.01898, "close": 0.01917, "volume": 6521610.1, "close_time": 1760317199999, "quote_volume": 125539.31412, "trades": 3225, "taker_buy_base": 3126292.7, "taker_buy_quote": 60187.544926 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.01917, "high": 0.01944, "low": 0.01903, "close": 0.01943, "volume": 5841924.7, "close_time": 1760320799999, "quote_volume": 112235.408068, "trades": 3056, "taker_buy_base": 2855406.6, "taker_buy_quote": 54871.937144 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.01942, "high": 0.01955, "low": 0.01923, "close": 0.01949, "volume": 3984173.6, "close_time": 1760324399999, "quote_volume": 77129.791253, "trades": 2186, "taker_buy_base": 1698234.3, "taker_buy_quote": 32881.838091 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.0195, "high": 0.01962, "low": 0.01932, "close": 0.01935, "volume": 5545338.5, "close_time": 1760327999999, "quote_volume": 108088.647312, "trades": 2655, "taker_buy_base": 2898628.3, "taker_buy_quote": 56486.280569 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.01936, "high": 0.01955, "low": 0.0192, "close": 0.01953, "volume": 4344457.2, "close_time": 1760331599999, "quote_volume": 84142.157882, "trades": 1937, "taker_buy_base": 1908951.6, "taker_buy_quote": 36976.466508 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.01953, "high": 0.01959, "low": 0.01931, "close": 0.01935, "volume": 3748821.3, "close_time": 1760335199999, "quote_volume": 72810.746333, "trades": 1822, "taker_buy_base": 2010311.5, "taker_buy_quote": 39048.357336 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.01936, "high": 0.01985, "low": 0.01921, "close": 0.01966, "volume": 6127525.1, "close_time": 1760338799999, "quote_volume": 119777.608795, "trades": 2473, "taker_buy_base": 2929112.1, "taker_buy_quote": 57238.208769 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.01966, "high": 0.02007, "low": 0.01959, "close": 0.01969, "volume": 7790366.9, "close_time": 1760342399999, "quote_volume": 154419.496839, "trades": 2932, "taker_buy_base": 4255488.8, "taker_buy_quote": 84394.836237 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.01969, "high": 0.02032, "low": 0.01962, "close": 0.02018, "volume": 9357015.8, "close_time": 1760345999999, "quote_volume": 186956.708122, "trades": 3176, "taker_buy_base": 4177808.5, "taker_buy_quote": 83460.264846 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.02018, "high": 0.02055, "low": 0.01996, "close": 0.02054, "volume": 12196677.3, "close_time": 1760349599999, "quote_volume": 246594.710463, "trades": 3621, "taker_buy_base": 6066585.3, "taker_buy_quote": 122624.782377 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.02054, "high": 0.02108, "low": 0.02037, "close": 0.02072, "volume": 29357238.3, "close_time": 1760353199999, "quote_volume": 607393.375158, "trades": 6409, "taker_buy_base": 14136243.8, "taker_buy_quote": 292412.154807 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.02071, "high": 0.02071, "low": 0.01971, "close": 0.01996, "volume": 44931475.8, "close_time": 1760356799999, "quote_volume": 908161.151928, "trades": 10884, "taker_buy_base": 22397253.0, "taker_buy_quote": 452700.272153 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.01996, "high": 0.02045, "low": 0.01966, "close": 0.01977, "volume": 15957643.5, "close_time": 1760360399999, "quote_volume": 319951.079234, "trades": 6143, "taker_buy_base": 7603127.6, "taker_buy_quote": 152457.797088 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.01976, "high": 0.02055, "low": 0.01969, "close": 0.02027, "volume": 41700754.7, "close_time": 1760363999999, "quote_volume": 838831.944047, "trades": 15150, "taker_buy_base": 20429261.6, "taker_buy_quote": 410931.375831 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.02026, "high": 0.02039, "low": 0.01955, "close": 0.01967, "volume": 19138482.3, "close_time": 1760367599999, "quote_volume": 381158.013458, "trades": 9273, "taker_buy_base": 10200766.1, "taker_buy_quote": 203258.329277 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.01968, "high": 0.02029, "low": 0.01965, "close": 0.02007, "volume": 11717572.1, "close_time": 1760371199999, "quote_volume": 235087.660275, "trades": 5168, "taker_buy_base": 5637996.9, "taker_buy_quote": 113159.585223 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.02007, "high": 0.02028, "low": 0.0199, "close": 0.02012, "volume": 16093542.4, "close_time": 1760374799999, "quote_volume": 323229.395562, "trades": 6063, "taker_buy_base": 7880333.7, "taker_buy_quote": 158206.519613 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.02011, "high": 0.02058, "low": 0.01993, "close": 0.02057, "volume": 13389618.3, "close_time": 1760378399999, "quote_volume": 270564.671073, "trades": 5071, "taker_buy_base": 6721849.5, "taker_buy_quote": 135853.233795 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.02056, "high": 0.02059, "low": 0.02024, "close": 0.02044, "volume": 11170875.6, "close_time": 1760381999999, "quote_volume": 228272.578093, "trades": 4178, "taker_buy_base": 5822835.9, "taker_buy_quote": 118984.050602 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.02043, "high": 0.02073, "low": 0.0204, "close": 0.02062, "volume": 8986372.2, "close_time": 1760385599999, "quote_volume": 184987.10073, "trades": 3550, "taker_buy_base": 4685988.7, "taker_buy_quote": 96431.101176 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.02061, "high": 0.021, "low": 0.02058, "close": 0.02099, "volume": 7623778.0, "close_time": 1760389199999, "quote_volume": 158217.572986, "trades": 2559, "taker_buy_base": 3582608.0, "taker_buy_quote": 74330.427988 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.02098, "high": 0.02114, "low": 0.02076, "close": 0.02083, "volume": 5669855.1, "close_time": 1760392799999, "quote_volume": 118685.443603, "trades": 1030, "taker_buy_base": 2554512.0, "taker_buy_quote": 53520.302132 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.02084, "high": 0.02095, "low": 0.02078, "close": 0.02085, "volume": 2591976.9, "close_time": 1760396399999, "quote_volume": 54068.007884, "trades": 849, "taker_buy_base": 1174163.4, "taker_buy_quote": 24504.309095 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.02083, "high": 0.02095, "low": 0.02073, "close": 0.02079, "volume": 2373268.6, "close_time": 1760399999999, "quote_volume": 49413.438865, "trades": 899, "taker_buy_base": 1234613.4, "taker_buy_quote": 25718.420613 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.0208, "high": 0.021, "low": 0.02064, "close": 0.02077, "volume": 5453492.2, "close_time": 1760403599999, "quote_volume": 113681.99917, "trades": 1633, "taker_buy_base": 2753161.1, "taker_buy_quote": 57387.474224 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.02077, "high": 0.02081, "low": 0.02042, "close": 0.02049, "volume": 5142674.6, "close_time": 1760407199999, "quote_volume": 105995.31562, "trades": 1292, "taker_buy_base": 2293143.8, "taker_buy_quote": 47289.67544 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.02049, "high": 0.0205, "low": 0.02009, "close": 0.02013, "volume": 7776678.8, "close_time": 1760410799999, "quote_volume": 158081.943516, "trades": 2067, "taker_buy_base": 3656529.3, "taker_buy_quote": 74385.474708 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.02013, "high": 0.02015, "low": 0.01985, "close": 0.0199, "volume": 8163997.7, "close_time": 1760414399999, "quote_volume": 163033.069395, "trades": 2331, "taker_buy_base": 3997712.2, "taker_buy_quote": 79810.76896 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.01991, "high": 0.02001, "low": 0.01955, "close": 0.01973, "volume": 9369912.4, "close_time": 1760417999999, "quote_volume": 185435.773117, "trades": 3205, "taker_buy_base": 5188258.5, "taker_buy_quote": 102724.50719 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.01973, "high": 0.02012, "low": 0.01948, "close": 0.01968, "volume": 10459055.8, "close_time": 1760421599999, "quote_volume": 207178.687321, "trades": 4037, "taker_buy_base": 5266536.8, "taker_buy_quote": 104276.870984 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.01969, "high": 0.01986, "low": 0.01834, "close": 0.01895, "volume": 28355868.0, "close_time": 1760425199999, "quote_volume": 538069.741438, "trades": 8077, "taker_buy_base": 13383012.9, "taker_buy_quote": 253611.892126 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.01894, "high": 0.01918, "low": 0.01877, "close": 0.01899, "volume": 13461694.4, "close_time": 1760428799999, "quote_volume": 255278.036833, "trades": 5374, "taker_buy_base": 6868659.7, "taker_buy_quote": 130286.673907 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.01899, "high": 0.01914, "low": 0.01873, "close": 0.01898, "volume": 7875578.9, "close_time": 1760432399999, "quote_volume": 149202.268003, "trades": 3652, "taker_buy_base": 4029469.2, "taker_buy_quote": 76332.608104 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.01897, "high": 0.01925, "low": 0.01896, "close": 0.01906, "volume": 7200408.2, "close_time": 1760435999999, "quote_volume": 137450.909698, "trades": 2453, "taker_buy_base": 3581552.9, "taker_buy_quote": 68354.631421 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.01905, "high": 0.01905, "low": 0.01835, "close": 0.01872, "volume": 16018886.4, "close_time": 1760439599999, "quote_volume": 298258.277008, "trades": 3775, "taker_buy_base": 7454118.7, "taker_buy_quote": 138729.467315 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.01872, "high": 0.01912, "low": 0.01872, "close": 0.01895, "volume": 5548025.0, "close_time": 1760443199999, "quote_volume": 105154.102535, "trades": 2159, "taker_buy_base": 2985859.9, "taker_buy_quote": 56596.539823 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.01895, "high": 0.01903, "low": 0.01864, "close": 0.01871, "volume": 6917454.4, "close_time": 1760446799999, "quote_volume": 130297.220396, "trades": 2291, "taker_buy_base": 2986849.0, "taker_buy_quote": 56273.907815 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.01872, "high": 0.01914, "low": 0.01849, "close": 0.01897, "volume": 14193952.1, "close_time": 1760450399999, "quote_volume": 267175.998555, "trades": 4733, "taker_buy_base": 7298646.0, "taker_buy_quote": 137296.603431 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.01896, "high": 0.01965, "low": 0.01886, "close": 0.01933, "volume": 21367056.0, "close_time": 1760453999999, "quote_volume": 412934.892688, "trades": 4944, "taker_buy_base": 11640607.9, "taker_buy_quote": 224945.360434 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.01933, "high": 0.01986, "low": 0.01908, "close": 0.01983, "volume": 8430638.5, "close_time": 1760457599999, "quote_volume": 164351.860445, "trades": 3560, "taker_buy_base": 4273373.4, "taker_buy_quote": 83267.139154 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.01984, "high": 0.02027, "low": 0.01962, "close": 0.01971, "volume": 17251189.2, "close_time": 1760461199999, "quote_volume": 344232.943279, "trades": 4092, "taker_buy_base": 8486589.5, "taker_buy_quote": 169307.338747 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.0197, "high": 0.0201, "low": 0.01943, "close": 0.01996, "volume": 7023601.6, "close_time": 1760464799999, "quote_volume": 139343.668749, "trades": 3213, "taker_buy_base": 3503541.8, "taker_buy_quote": 69436.995251 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.01997, "high": 0.02004, "low": 0.01965, "close": 0.01972, "volume": 7471627.0, "close_time": 1760468399999, "quote_volume": 148392.031271, "trades": 2955, "taker_buy_base": 4012696.2, "taker_buy_quote": 79685.011817 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.01973, "high": 0.01994, "low": 0.01931, "close": 0.0196, "volume": 8326913.6, "close_time": 1760471999999, "quote_volume": 163317.776513, "trades": 3325, "taker_buy_base": 4140884.1, "taker_buy_quote": 81183.772471 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.0196, "high": 0.01967, "low": 0.01945, "close": 0.01967, "volume": 3063188.0, "close_time": 1760475599999, "quote_volume": 60037.489036, "trades": 1307, "taker_buy_base": 1375826.4, "taker_buy_quote": 26960.505705 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.01966, "high": 0.0197, "low": 0.01943, "close": 0.0197, "volume": 1124013.4, "close_time": 1760479199999, "quote_volume": 22000.629023, "trades": 560, "taker_buy_base": 560023.0, "taker_buy_quote": 10964.992584 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.0197, "high": 0.01984, "low": 0.01955, "close": 0.01963, "volume": 1349294.5, "close_time": 1760482799999, "quote_volume": 26624.348173, "trades": 738, "taker_buy_base": 750013.2, "taker_buy_quote": 14804.590101 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.01963, "high": 0.01972, "low": 0.01961, "close": 0.01963, "volume": 1180946.2, "close_time": 1760486399999, "quote_volume": 23238.747223, "trades": 733, "taker_buy_base": 771125.4, "taker_buy_quote": 15179.546654 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.01963, "high": 0.01967, "low": 0.01943, "close": 0.0196, "volume": 2578709.2, "close_time": 1760489999999, "quote_volume": 50431.434805, "trades": 1505, "taker_buy_base": 1480744.3, "taker_buy_quote": 28967.886345 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.01959, "high": 0.01962, "low": 0.01938, "close": 0.0195, "volume": 2203156.0, "close_time": 1760493599999, "quote_volume": 42912.573887, "trades": 1152, "taker_buy_base": 1152955.9, "taker_buy_quote": 22445.482456 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.01951, "high": 0.01979, "low": 0.01948, "close": 0.01955, "volume": 2825121.3, "close_time": 1760497199999, "quote_volume": 55412.929763, "trades": 1147, "taker_buy_base": 1687495.2, "taker_buy_quote": 33105.833379 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.01955, "high": 0.01963, "low": 0.01932, "close": 0.01945, "volume": 3108241.9, "close_time": 1760500799999, "quote_volume": 60538.344201, "trades": 1329, "taker_buy_base": 1746811.9, "taker_buy_quote": 34045.384771 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.01945, "high": 0.01986, "low": 0.01934, "close": 0.0198, "volume": 2609349.4, "close_time": 1760504399999, "quote_volume": 51192.519203, "trades": 1010, "taker_buy_base": 1462434.1, "taker_buy_quote": 28698.991861 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.01979, "high": 0.02156, "low": 0.01979, "close": 0.02058, "volume": 52658383.7, "close_time": 1760507999999, "quote_volume": 1087887.858247, "trades": 13581, "taker_buy_base": 27517269.4, "taker_buy_quote": 568763.877523 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.02056, "high": 0.02186, "low": 0.02046, "close": 0.02081, "volume": 45167505.4, "close_time": 1760511599999, "quote_volume": 955088.76994, "trades": 13985, "taker_buy_base": 20636920.0, "taker_buy_quote": 436421.549773 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.02081, "high": 0.02108, "low": 0.02053, "close": 0.02096, "volume": 10046064.5, "close_time": 1760515199999, "quote_volume": 208903.611254, "trades": 3491, "taker_buy_base": 4809934.6, "taker_buy_quote": 100015.041959 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.02095, "high": 0.02095, "low": 0.02018, "close": 0.02044, "volume": 18302079.6, "close_time": 1760518799999, "quote_volume": 374263.390701, "trades": 5102, "taker_buy_base": 8667966.5, "taker_buy_quote": 177332.566307 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.02045, "high": 0.02047, "low": 0.02001, "close": 0.02012, "volume": 9712639.8, "close_time": 1760522399999, "quote_volume": 197317.49767, "trades": 2469, "taker_buy_base": 3527457.3, "taker_buy_quote": 71513.11819 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.02011, "high": 0.02024, "low": 0.02, "close": 0.02008, "volume": 3047462.3, "close_time": 1760525999999, "quote_volume": 61290.721712, "trades": 1298, "taker_buy_base": 1604161.1, "taker_buy_quote": 32277.953823 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.02008, "high": 0.02018, "low": 0.01975, "close": 0.01988, "volume": 5561365.5, "close_time": 1760529599999, "quote_volume": 110985.130287, "trades": 1962, "taker_buy_base": 2618002.7, "taker_buy_quote": 52341.789507 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.01987, "high": 0.01989, "low": 0.01951, "close": 0.01955, "volume": 5640774.9, "close_time": 1760533199999, "quote_volume": 111118.760299, "trades": 2432, "taker_buy_base": 3287655.1, "taker_buy_quote": 64759.24865 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.01955, "high": 0.01975, "low": 0.01901, "close": 0.01955, "volume": 10286177.7, "close_time": 1760536799999, "quote_volume": 199681.754597, "trades": 4481, "taker_buy_base": 4988796.9, "taker_buy_quote": 97019.23197 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.01956, "high": 0.01983, "low": 0.01918, "close": 0.01933, "volume": 7892164.5, "close_time": 1760540399999, "quote_volume": 154646.43436, "trades": 3934, "taker_buy_base": 3410168.4, "taker_buy_quote": 66871.045065 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.01934, "high": 0.01946, "low": 0.01901, "close": 0.01919, "volume": 12305790.3, "close_time": 1760543999999, "quote_volume": 236390.605788, "trades": 4501, "taker_buy_base": 5723876.9, "taker_buy_quote": 110148.623869 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.01919, "high": 0.0193, "low": 0.01892, "close": 0.01918, "volume": 5216199.5, "close_time": 1760547599999, "quote_volume": 99800.901188, "trades": 2408, "taker_buy_base": 2367863.7, "taker_buy_quote": 45306.295031 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.01916, "high": 0.0193, "low": 0.01892, "close": 0.0193, "volume": 5646673.0, "close_time": 1760551199999, "quote_volume": 107882.060953, "trades": 2721, "taker_buy_base": 2456640.8, "taker_buy_quote": 46983.977749 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.01931, "high": 0.01937, "low": 0.01912, "close": 0.01932, "volume": 2598038.9, "close_time": 1760554799999, "quote_volume": 49939.844744, "trades": 1303, "taker_buy_base": 1372853.2, "taker_buy_quote": 26404.375019 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.01932, "high": 0.01934, "low": 0.019, "close": 0.01909, "volume": 3083638.7, "close_time": 1760558399999, "quote_volume": 59168.499377, "trades": 1392, "taker_buy_base": 1199372.0, "taker_buy_quote": 23001.588862 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.0191, "high": 0.01921, "low": 0.01842, "close": 0.01876, "volume": 10761509.7, "close_time": 1760561999999, "quote_volume": 202147.111974, "trades": 3384, "taker_buy_base": 6176604.1, "taker_buy_quote": 115910.693031 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.01876, "high": 0.01894, "low": 0.01855, "close": 0.01864, "volume": 3451728.8, "close_time": 1760565599999, "quote_volume": 64750.346115, "trades": 1452, "taker_buy_base": 1877117.6, "taker_buy_quote": 35266.457185 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.01864, "high": 0.01887, "low": 0.01858, "close": 0.01865, "volume": 1798357.4, "close_time": 1760569199999, "quote_volume": 33678.96083, "trades": 1065, "taker_buy_base": 701327.6, "taker_buy_quote": 13139.024581 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.01864, "high": 0.01879, "low": 0.01862, "close": 0.01876, "volume": 2373012.9, "close_time": 1760572799999, "quote_volume": 44401.352918, "trades": 1159, "taker_buy_base": 1055104.9, "taker_buy_quote": 19750.203577 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.01877, "high": 0.01883, "low": 0.0185, "close": 0.01852, "volume": 1919675.8, "close_time": 1760576399999, "quote_volume": 35788.922821, "trades": 1279, "taker_buy_base": 862128.8, "taker_buy_quote": 16088.683704 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.01854, "high": 0.01893, "low": 0.01854, "close": 0.01887, "volume": 1960116.1, "close_time": 1760579999999, "quote_volume": 36707.641889, "trades": 1292, "taker_buy_base": 1046893.6, "taker_buy_quote": 19598.008153 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.01886, "high": 0.01904, "low": 0.01876, "close": 0.01895, "volume": 2530661.4, "close_time": 1760583599999, "quote_volume": 47800.592801, "trades": 1117, "taker_buy_base": 1359761.8, "taker_buy_quote": 25694.348274 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.01895, "high": 0.01896, "low": 0.01877, "close": 0.0188, "volume": 914917.2, "close_time": 1760587199999, "quote_volume": 17250.731375, "trades": 682, "taker_buy_base": 451478.2, "taker_buy_quote": 8512.775756 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.01879, "high": 0.0192, "low": 0.01879, "close": 0.01896, "volume": 10469866.5, "close_time": 1760590799999, "quote_volume": 199671.282188, "trades": 1693, "taker_buy_base": 4509438.2, "taker_buy_quote": 85859.55732 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.01896, "high": 0.01919, "low": 0.01888, "close": 0.01906, "volume": 2382680.9, "close_time": 1760594399999, "quote_volume": 45318.378965, "trades": 1462, "taker_buy_base": 1209035.1, "taker_buy_quote": 23014.014868 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.01905, "high": 0.0198, "low": 0.01903, "close": 0.01977, "volume": 5640433.3, "close_time": 1760597999999, "quote_volume": 109865.037258, "trades": 2047, "taker_buy_base": 2840573.6, "taker_buy_quote": 55305.651593 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.01977, "high": 0.0198, "low": 0.01936, "close": 0.01944, "volume": 3599261.1, "close_time": 1760601599999, "quote_volume": 70393.138046, "trades": 934, "taker_buy_base": 1749376.2, "taker_buy_quote": 34200.527547 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.01946, "high": 0.0195, "low": 0.01914, "close": 0.01915, "volume": 2530341.0, "close_time": 1760605199999, "quote_volume": 48846.431286, "trades": 1040, "taker_buy_base": 1117384.5, "taker_buy_quote": 21585.736786 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.01915, "high": 0.01925, "low": 0.01808, "close": 0.0191, "volume": 25776873.3, "close_time": 1760608799999, "quote_volume": 483912.770087, "trades": 5840, "taker_buy_base": 11801550.0, "taker_buy_quote": 221598.682213 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.0191, "high": 0.01938, "low": 0.01901, "close": 0.01924, "volume": 3147825.9, "close_time": 1760612399999, "quote_volume": 60440.498568, "trades": 1314, "taker_buy_base": 1572203.6, "taker_buy_quote": 30201.088326 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.01925, "high": 0.01945, "low": 0.01907, "close": 0.01922, "volume": 2567329.7, "close_time": 1760615999999, "quote_volume": 49379.971652, "trades": 985, "taker_buy_base": 1138063.6, "taker_buy_quote": 21899.815935 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.01921, "high": 0.01939, "low": 0.01915, "close": 0.01916, "volume": 2861707.6, "close_time": 1760619599999, "quote_volume": 55062.501373, "trades": 974, "taker_buy_base": 1139703.1, "taker_buy_quote": 21940.263856 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.01916, "high": 0.01926, "low": 0.01881, "close": 0.01888, "volume": 4875204.2, "close_time": 1760623199999, "quote_volume": 92769.276859, "trades": 1659, "taker_buy_base": 2234627.6, "taker_buy_quote": 42602.174908 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.01888, "high": 0.01905, "low": 0.01842, "close": 0.0187, "volume": 5308803.9, "close_time": 1760626799999, "quote_volume": 99486.71945, "trades": 2438, "taker_buy_base": 2702034.6, "taker_buy_quote": 50658.387478 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.01871, "high": 0.0188, "low": 0.01784, "close": 0.01799, "volume": 7676096.9, "close_time": 1760630399999, "quote_volume": 140334.543039, "trades": 3261, "taker_buy_base": 3409945.8, "taker_buy_quote": 62489.879577 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.01797, "high": 0.01854, "low": 0.01761, "close": 0.01854, "volume": 7258270.9, "close_time": 1760633999999, "quote_volume": 130823.246348, "trades": 3711, "taker_buy_base": 4083721.7, "taker_buy_quote": 73745.363761 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.01854, "high": 0.01855, "low": 0.01818, "close": 0.01823, "volume": 3796472.7, "close_time": 1760637599999, "quote_volume": 69739.632081, "trades": 2186, "taker_buy_base": 1944303.5, "taker_buy_quote": 35711.310746 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.01823, "high": 0.01838, "low": 0.01798, "close": 0.01815, "volume": 5308854.0, "close_time": 1760641199999, "quote_volume": 96479.692763, "trades": 1999, "taker_buy_base": 2662103.1, "taker_buy_quote": 48361.193426 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.01816, "high": 0.0182, "low": 0.01762, "close": 0.01769, "volume": 8614645.0, "close_time": 1760644799999, "quote_volume": 153608.99047, "trades": 4136, "taker_buy_base": 4348134.1, "taker_buy_quote": 77517.333914 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.0177, "high": 0.01782, "low": 0.01742, "close": 0.01757, "volume": 4232167.1, "close_time": 1760648399999, "quote_volume": 74493.958173, "trades": 2330, "taker_buy_base": 1700996.8, "taker_buy_quote": 29950.229805 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.01759, "high": 0.01798, "low": 0.01754, "close": 0.01798, "volume": 2320349.3, "close_time": 1760651999999, "quote_volume": 41121.018661, "trades": 1003, "taker_buy_base": 1338698.7, "taker_buy_quote": 23753.621129 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.01798, "high": 0.01799, "low": 0.0178, "close": 0.01784, "volume": 3107255.3, "close_time": 1760655599999, "quote_volume": 55667.146543, "trades": 972, "taker_buy_base": 1825428.7, "taker_buy_quote": 32705.100781 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.01784, "high": 0.01811, "low": 0.01782, "close": 0.01805, "volume": 1774762.9, "close_time": 1760659199999, "quote_volume": 31974.109699, "trades": 729, "taker_buy_base": 899438.0, "taker_buy_quote": 16200.238095 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.01806, "high": 0.01828, "low": 0.01803, "close": 0.01826, "volume": 1354440.5, "close_time": 1760662799999, "quote_volume": 24608.055719, "trades": 726, "taker_buy_base": 702948.3, "taker_buy_quote": 12773.329905 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.01826, "high": 0.01848, "low": 0.0182, "close": 0.01828, "volume": 1575136.0, "close_time": 1760666399999, "quote_volume": 28897.026208, "trades": 771, "taker_buy_base": 811689.5, "taker_buy_quote": 14896.461644 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.01828, "high": 0.01837, "low": 0.01813, "close": 0.01832, "volume": 1704044.5, "close_time": 1760669999999, "quote_volume": 31097.618923, "trades": 600, "taker_buy_base": 1032129.1, "taker_buy_quote": 18834.978498 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.01832, "high": 0.01854, "low": 0.01832, "close": 0.01851, "volume": 1504684.0, "close_time": 1760673599999, "quote_volume": 27686.413516, "trades": 593, "taker_buy_base": 639372.6, "taker_buy_quote": 11774.52039 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.01851, "high": 0.01852, "low": 0.01828, "close": 0.0183, "volume": 2811669.7, "close_time": 1760677199999, "quote_volume": 51645.502505, "trades": 600, "taker_buy_base": 762921.5, "taker_buy_quote": 14027.887723 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.01831, "high": 0.01837, "low": 0.0181, "close": 0.01815, "volume": 2123558.9, "close_time": 1760680799999, "quote_volume": 38751.626919, "trades": 675, "taker_buy_base": 1351735.6, "taker_buy_quote": 24665.544271 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.01816, "high": 0.01824, "low": 0.0171, "close": 0.01731, "volume": 11587543.4, "close_time": 1760684399999, "quote_volume": 202795.520573, "trades": 3363, "taker_buy_base": 4870233.6, "taker_buy_quote": 85166.160882 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.01731, "high": 0.01732, "low": 0.01675, "close": 0.01691, "volume": 12927608.5, "close_time": 1760687999999, "quote_volume": 220254.257223, "trades": 4735, "taker_buy_base": 6329925.4, "taker_buy_quote": 107887.256579 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.0169, "high": 0.0171, "low": 0.0166, "close": 0.0168, "volume": 10038613.8, "close_time": 1760691599999, "quote_volume": 169195.850639, "trades": 3944, "taker_buy_base": 5506588.8, "taker_buy_quote": 92824.369074 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.01681, "high": 0.0175, "low": 0.01675, "close": 0.0171, "volume": 5926782.2, "close_time": 1760695199999, "quote_volume": 101416.152426, "trades": 2526, "taker_buy_base": 2896249.0, "taker_buy_quote": 49548.535331 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.0171, "high": 0.0172, "low": 0.01674, "close": 0.0171, "volume": 8224300.6, "close_time": 1760698799999, "quote_volume": 139504.774737, "trades": 2715, "taker_buy_base": 4113099.2, "taker_buy_quote": 69773.19712 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.01711, "high": 0.01775, "low": 0.0171, "close": 0.01751, "volume": 9704311.2, "close_time": 1760702399999, "quote_volume": 170005.244723, "trades": 3696, "taker_buy_base": 4555776.7, "taker_buy_quote": 79775.756364 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.01751, "high": 0.01773, "low": 0.01736, "close": 0.0174, "volume": 6017546.2, "close_time": 1760705999999, "quote_volume": 105764.115893, "trades": 1531, "taker_buy_base": 3030419.5, "taker_buy_quote": 53314.515961 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.0174, "high": 0.01768, "low": 0.01719, "close": 0.01757, "volume": 9328156.5, "close_time": 1760709599999, "quote_volume": 162865.535534, "trades": 2660, "taker_buy_base": 4477729.9, "taker_buy_quote": 78169.549955 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.01757, "high": 0.01767, "low": 0.01705, "close": 0.01727, "volume": 5505869.7, "close_time": 1760713199999, "quote_volume": 95486.678617, "trades": 2361, "taker_buy_base": 2781832.5, "taker_buy_quote": 48259.100627 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.01724, "high": 0.01765, "low": 0.01721, "close": 0.01765, "volume": 4260587.5, "close_time": 1760716799999, "quote_volume": 73987.49028, "trades": 1590, "taker_buy_base": 2480435.7, "taker_buy_quote": 43078.79659 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.01764, "high": 0.01793, "low": 0.01739, "close": 0.0174, "volume": 7930123.5, "close_time": 1760720399999, "quote_volume": 139861.298625, "trades": 2477, "taker_buy_base": 3911804.0, "taker_buy_quote": 69030.298997 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.01741, "high": 0.01754, "low": 0.01732, "close": 0.01748, "volume": 2832662.6, "close_time": 1760723999999, "quote_volume": 49363.142844, "trades": 1098, "taker_buy_base": 1366824.4, "taker_buy_quote": 23825.984972 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.01748, "high": 0.01763, "low": 0.01743, "close": 0.01748, "volume": 2128224.4, "close_time": 1760727599999, "quote_volume": 37333.510963, "trades": 1041, "taker_buy_base": 1027460.1, "taker_buy_quote": 18029.284679 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.01748, "high": 0.01757, "low": 0.01735, "close": 0.01749, "volume": 2393568.3, "close_time": 1760731199999, "quote_volume": 41765.867512, "trades": 1020, "taker_buy_base": 1122857.9, "taker_buy_quote": 19607.810117 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.0175, "high": 0.01774, "low": 0.01746, "close": 0.01766, "volume": 2640108.0, "close_time": 1760734799999, "quote_volume": 46608.314886, "trades": 815, "taker_buy_base": 1578503.1, "taker_buy_quote": 27862.275756 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.01765, "high": 0.01786, "low": 0.01752, "close": 0.01757, "volume": 3975694.0, "close_time": 1760738399999, "quote_volume": 70244.994312, "trades": 818, "taker_buy_base": 926872.0, "taker_buy_quote": 16387.342149 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.01758, "high": 0.01762, "low": 0.01726, "close": 0.01745, "volume": 4757067.1, "close_time": 1760741999999, "quote_volume": 82862.257062, "trades": 784, "taker_buy_base": 1987806.0, "taker_buy_quote": 34591.968743 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.01745, "high": 0.01745, "low": 0.01723, "close": 0.01732, "volume": 1463405.5, "close_time": 1760745599999, "quote_volume": 25342.289297, "trades": 578, "taker_buy_base": 856180.5, "taker_buy_quote": 14823.989101 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.01731, "high": 0.01771, "low": 0.0173, "close": 0.01748, "volume": 8712452.0, "close_time": 1760749199999, "quote_volume": 152897.018947, "trades": 2427, "taker_buy_base": 4226320.7, "taker_buy_quote": 74196.417423 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.01749, "high": 0.01774, "low": 0.01749, "close": 0.01773, "volume": 1611597.7, "close_time": 1760752799999, "quote_volume": 28457.497316, "trades": 571, "taker_buy_base": 1048664.7, "taker_buy_quote": 18517.889498 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.01773, "high": 0.01787, "low": 0.01752, "close": 0.01759, "volume": 4640164.7, "close_time": 1760756399999, "quote_volume": 82222.049472, "trades": 1041, "taker_buy_base": 2302604.5, "taker_buy_quote": 40744.387663 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.0176, "high": 0.01773, "low": 0.01759, "close": 0.01764, "volume": 1127602.1, "close_time": 1760759999999, "quote_volume": 19909.866475, "trades": 393, "taker_buy_base": 648304.2, "taker_buy_quote": 11444.914232 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.01764, "high": 0.01764, "low": 0.01742, "close": 0.01747, "volume": 1162478.8, "close_time": 1760763599999, "quote_volume": 20352.961482, "trades": 452, "taker_buy_base": 551895.3, "taker_buy_quote": 9667.008941 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.01746, "high": 0.01765, "low": 0.01745, "close": 0.01762, "volume": 1104474.0, "close_time": 1760767199999, "quote_volume": 19381.381911, "trades": 627, "taker_buy_base": 735566.1, "taker_buy_quote": 12904.405985 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.01763, "high": 0.01773, "low": 0.01757, "close": 0.0177, "volume": 2371171.7, "close_time": 1760770799999, "quote_volume": 41883.053111, "trades": 586, "taker_buy_base": 1151028.9, "taker_buy_quote": 20314.247969 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.0177, "high": 0.018, "low": 0.0177, "close": 0.01776, "volume": 3686323.3, "close_time": 1760774399999, "quote_volume": 65829.594574, "trades": 1194, "taker_buy_base": 1788088.9, "taker_buy_quote": 31932.695325 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.01776, "high": 0.01791, "low": 0.01767, "close": 0.01767, "volume": 2352641.2, "close_time": 1760777999999, "quote_volume": 41893.987825, "trades": 742, "taker_buy_base": 1301794.4, "taker_buy_quote": 23212.761997 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.01767, "high": 0.01788, "low": 0.01764, "close": 0.01784, "volume": 1349118.3, "close_time": 1760781599999, "quote_volume": 23965.534214, "trades": 610, "taker_buy_base": 679916.3, "taker_buy_quote": 12070.746194 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.01785, "high": 0.01797, "low": 0.01778, "close": 0.01789, "volume": 2399214.1, "close_time": 1760785199999, "quote_volume": 42882.869124, "trades": 794, "taker_buy_base": 957283.3, "taker_buy_quote": 17109.307672 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.0179, "high": 0.01802, "low": 0.0178, "close": 0.0179, "volume": 1629948.3, "close_time": 1760788799999, "quote_volume": 29173.728371, "trades": 712, "taker_buy_base": 811723.0, "taker_buy_quote": 14537.937786 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.0179, "high": 0.0179, "low": 0.01751, "close": 0.01775, "volume": 4868545.6, "close_time": 1760792399999, "quote_volume": 86259.757241, "trades": 1780, "taker_buy_base": 2594685.0, "taker_buy_quote": 45939.628207 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.01774, "high": 0.01774, "low": 0.01744, "close": 0.01744, "volume": 2034621.0, "close_time": 1760795999999, "quote_volume": 35703.206617, "trades": 1003, "taker_buy_base": 935919.3, "taker_buy_quote": 16430.782556 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.01743, "high": 0.01759, "low": 0.01727, "close": 0.01752, "volume": 2204456.9, "close_time": 1760799599999, "quote_volume": 38422.153095, "trades": 988, "taker_buy_base": 1292025.2, "taker_buy_quote": 22514.192112 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.01752, "high": 0.0176, "low": 0.01742, "close": 0.01747, "volume": 1485958.4, "close_time": 1760803199999, "quote_volume": 26004.224811, "trades": 627, "taker_buy_base": 652951.6, "taker_buy_quote": 11423.786293 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.01748, "high": 0.01754, "low": 0.01722, "close": 0.01738, "volume": 2555444.5, "close_time": 1760806799999, "quote_volume": 44303.526897, "trades": 957, "taker_buy_base": 1102711.4, "taker_buy_quote": 19107.327644 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.01738, "high": 0.01766, "low": 0.01732, "close": 0.01763, "volume": 2857693.3, "close_time": 1760810399999, "quote_volume": 50040.511986, "trades": 796, "taker_buy_base": 1420224.8, "taker_buy_quote": 24849.595463 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.01763, "high": 0.01768, "low": 0.0175, "close": 0.01753, "volume": 1224414.8, "close_time": 1760813999999, "quote_volume": 21506.44089, "trades": 408, "taker_buy_base": 457469.7, "taker_buy_quote": 8033.541595 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.01753, "high": 0.01763, "low": 0.01751, "close": 0.01759, "volume": 1095210.5, "close_time": 1760817599999, "quote_volume": 19261.229684, "trades": 481, "taker_buy_base": 541502.6, "taker_buy_quote": 9523.427721 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.01759, "high": 0.01775, "low": 0.01755, "close": 0.01764, "volume": 1282272.9, "close_time": 1760821199999, "quote_volume": 22636.031749, "trades": 535, "taker_buy_base": 531197.4, "taker_buy_quote": 9380.222737 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.01763, "high": 0.01772, "low": 0.01749, "close": 0.01771, "volume": 1379196.7, "close_time": 1760824799999, "quote_volume": 24272.648035, "trades": 358, "taker_buy_base": 852641.2, "taker_buy_quote": 15017.710736 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.01771, "high": 0.01775, "low": 0.01763, "close": 0.01764, "volume": 483130.1, "close_time": 1760828399999, "quote_volume": 8552.315666, "trades": 282, "taker_buy_base": 212023.2, "taker_buy_quote": 3752.915797 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.01763, "high": 0.01764, "low": 0.01758, "close": 0.01762, "volume": 531348.4, "close_time": 1760831999999, "quote_volume": 9357.820431, "trades": 296, "taker_buy_base": 305952.0, "taker_buy_quote": 5388.077313 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.01763, "high": 0.01763, "low": 0.01735, "close": 0.01741, "volume": 2066615.1, "close_time": 1760835599999, "quote_volume": 36085.246164, "trades": 768, "taker_buy_base": 1119289.3, "taker_buy_quote": 19539.174903 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.01741, "high": 0.01755, "low": 0.01736, "close": 0.01755, "volume": 1069216.0, "close_time": 1760839199999, "quote_volume": 18681.825624, "trades": 314, "taker_buy_base": 488085.5, "taker_buy_quote": 8531.099087 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.01755, "high": 0.01757, "low": 0.01743, "close": 0.01746, "volume": 881163.3, "close_time": 1760842799999, "quote_volume": 15427.040004, "trades": 360, "taker_buy_base": 450484.9, "taker_buy_quote": 7888.235269 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.01746, "high": 0.01772, "low": 0.01744, "close": 0.0177, "volume": 1412136.7, "close_time": 1760846399999, "quote_volume": 24856.541362, "trades": 541, "taker_buy_base": 933978.6, "taker_buy_quote": 16443.683972 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.01771, "high": 0.01771, "low": 0.01753, "close": 0.01754, "volume": 551050.5, "close_time": 1760849999999, "quote_volume": 9693.519272, "trades": 281, "taker_buy_base": 264586.1, "taker_buy_quote": 4651.217987 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.01755, "high": 0.01765, "low": 0.01746, "close": 0.01749, "volume": 750653.1, "close_time": 1760853599999, "quote_volume": 13193.053064, "trades": 434, "taker_buy_base": 356230.0, "taker_buy_quote": 6260.685937 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.0175, "high": 0.01754, "low": 0.01733, "close": 0.0174, "volume": 559014.7, "close_time": 1760857199999, "quote_volume": 9735.011654, "trades": 412, "taker_buy_base": 272606.4, "taker_buy_quote": 4744.817612 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.0174, "high": 0.01751, "low": 0.01739, "close": 0.0175, "volume": 829090.5, "close_time": 1760860799999, "quote_volume": 14470.754642, "trades": 431, "taker_buy_base": 510396.2, "taker_buy_quote": 8908.917342 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.01751, "high": 0.01775, "low": 0.01722, "close": 0.01733, "volume": 10289780.1, "close_time": 1760864399999, "quote_volume": 179941.332038, "trades": 2334, "taker_buy_base": 4933682.0, "taker_buy_quote": 86209.698845 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.01732, "high": 0.01785, "low": 0.01716, "close": 0.01766, "volume": 11160042.7, "close_time": 1760867999999, "quote_volume": 195746.736497, "trades": 2822, "taker_buy_base": 5773494.2, "taker_buy_quote": 101267.408539 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.01766, "high": 0.01804, "low": 0.01756, "close": 0.01802, "volume": 9041501.8, "close_time": 1760871599999, "quote_volume": 161790.010515, "trades": 2737, "taker_buy_base": 4904746.7, "taker_buy_quote": 87822.3406 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.01801, "high": 0.01823, "low": 0.01796, "close": 0.018, "volume": 5433398.7, "close_time": 1760875199999, "quote_volume": 98276.855432, "trades": 1583, "taker_buy_base": 2769591.3, "taker_buy_quote": 50092.681553 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.01801, "high": 0.01807, "low": 0.01785, "close": 0.01794, "volume": 2200870.9, "close_time": 1760878799999, "quote_volume": 39520.826955, "trades": 920, "taker_buy_base": 883195.2, "taker_buy_quote": 15858.987022 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.01795, "high": 0.01847, "low": 0.01794, "close": 0.01839, "volume": 5543241.0, "close_time": 1760882399999, "quote_volume": 100612.951338, "trades": 1595, "taker_buy_base": 2850513.9, "taker_buy_quote": 51745.895469 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.0184, "high": 0.01844, "low": 0.0182, "close": 0.01838, "volume": 5537661.6, "close_time": 1760885999999, "quote_volume": 101395.069182, "trades": 1696, "taker_buy_base": 2791881.3, "taker_buy_quote": 51128.343545 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.01838, "high": 0.01841, "low": 0.01825, "close": 0.01828, "volume": 3113467.4, "close_time": 1760889599999, "quote_volume": 56992.017286, "trades": 997, "taker_buy_base": 1480538.9, "taker_buy_quote": 27100.928232 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.01828, "high": 0.01834, "low": 0.0181, "close": 0.01825, "volume": 5337416.1, "close_time": 1760893199999, "quote_volume": 97197.658649, "trades": 1127, "taker_buy_base": 2282128.6, "taker_buy_quote": 41592.674003 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.01824, "high": 0.01853, "low": 0.01823, "close": 0.01828, "volume": 6480031.8, "close_time": 1760896799999, "quote_volume": 119231.147687, "trades": 1343, "taker_buy_base": 3548692.1, "taker_buy_quote": 65293.855777 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.01829, "high": 0.01838, "low": 0.01826, "close": 0.01835, "volume": 2004806.5, "close_time": 1760900399999, "quote_volume": 36707.908837, "trades": 648, "taker_buy_base": 911408.7, "taker_buy_quote": 16692.332389 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.01834, "high": 0.01841, "low": 0.01825, "close": 0.01841, "volume": 1323932.9, "close_time": 1760903999999, "quote_volume": 24292.606022, "trades": 489, "taker_buy_base": 572304.1, "taker_buy_quote": 10509.416944 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.0184, "high": 0.01849, "low": 0.01831, "close": 0.01848, "volume": 1680367.0, "close_time": 1760907599999, "quote_volume": 30939.603127, "trades": 470, "taker_buy_base": 862120.1, "taker_buy_quote": 15877.905637 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.01847, "high": 0.01847, "low": 0.0182, "close": 0.01828, "volume": 1683164.0, "close_time": 1760911199999, "quote_volume": 30802.789974, "trades": 341, "taker_buy_base": 884110.9, "taker_buy_quote": 16174.75596 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.01829, "high": 0.01837, "low": 0.01825, "close": 0.0183, "volume": 1803658.8, "close_time": 1760914799999, "quote_volume": 33061.469882, "trades": 491, "taker_buy_base": 752162.3, "taker_buy_quote": 13790.186869 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.01829, "high": 0.01829, "low": 0.01813, "close": 0.01818, "volume": 1519337.1, "close_time": 1760918399999, "quote_volume": 27713.7391, "trades": 392, "taker_buy_base": 784844.5, "taker_buy_quote": 14318.569093 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.01817, "high": 0.01819, "low": 0.01772, "close": 0.01794, "volume": 4986399.5, "close_time": 1760921999999, "quote_volume": 89184.631406, "trades": 1332, "taker_buy_base": 1872583.4, "taker_buy_quote": 33515.998568 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.01794, "high": 0.01806, "low": 0.01787, "close": 0.0179, "volume": 2835778.4, "close_time": 1760925599999, "quote_volume": 50953.738108, "trades": 741, "taker_buy_base": 1654794.0, "taker_buy_quote": 29746.887681 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.01789, "high": 0.01809, "low": 0.01775, "close": 0.01801, "volume": 3006225.1, "close_time": 1760929199999, "quote_volume": 54001.643012, "trades": 872, "taker_buy_base": 1676137.5, "taker_buy_quote": 30111.241629 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.01802, "high": 0.01874, "low": 0.01798, "close": 0.01865, "volume": 4809357.7, "close_time": 1760932799999, "quote_volume": 88712.256399, "trades": 1343, "taker_buy_base": 2552277.6, "taker_buy_quote": 47014.058411 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.01867, "high": 0.01873, "low": 0.0185, "close": 0.01859, "volume": 4687691.9, "close_time": 1760936399999, "quote_volume": 87176.710834, "trades": 1177, "taker_buy_base": 2064168.3, "taker_buy_quote": 38400.938171 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.01858, "high": 0.01866, "low": 0.01845, "close": 0.0186, "volume": 3909245.8, "close_time": 1760939999999, "quote_volume": 72565.557454, "trades": 705, "taker_buy_base": 2584225.0, "taker_buy_quote": 47991.263052 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.01861, "high": 0.01881, "low": 0.01855, "close": 0.01874, "volume": 2646532.8, "close_time": 1760943599999, "quote_volume": 49372.74734, "trades": 880, "taker_buy_base": 1041428.1, "taker_buy_quote": 19454.920994 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.01874, "high": 0.0188, "low": 0.0186, "close": 0.01875, "volume": 1957069.0, "close_time": 1760947199999, "quote_volume": 36609.850919, "trades": 600, "taker_buy_base": 1095351.1, "taker_buy_quote": 20493.201727 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.01876, "high": 0.01877, "low": 0.01856, "close": 0.01859, "volume": 3656170.8, "close_time": 1760950799999, "quote_volume": 68189.421834, "trades": 876, "taker_buy_base": 1483993.7, "taker_buy_quote": 27690.593762 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.01858, "high": 0.01863, "low": 0.01845, "close": 0.01853, "volume": 3627728.6, "close_time": 1760954399999, "quote_volume": 67205.225391, "trades": 779, "taker_buy_base": 2193544.0, "taker_buy_quote": 40623.856107 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.01854, "high": 0.01869, "low": 0.01828, "close": 0.0183, "volume": 9932862.2, "close_time": 1760957999999, "quote_volume": 183424.5736, "trades": 1502, "taker_buy_base": 5947078.8, "taker_buy_quote": 109707.016889 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.01831, "high": 0.0184, "low": 0.01826, "close": 0.01837, "volume": 3304359.3, "close_time": 1760961599999, "quote_volume": 60504.896014, "trades": 805, "taker_buy_base": 1578927.3, "taker_buy_quote": 28921.037276 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.01836, "high": 0.01846, "low": 0.01824, "close": 0.01841, "volume": 5769202.3, "close_time": 1760965199999, "quote_volume": 106004.070811, "trades": 851, "taker_buy_base": 3357561.6, "taker_buy_quote": 61664.407144 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.01841, "high": 0.01859, "low": 0.01829, "close": 0.01858, "volume": 7452402.2, "close_time": 1760968799999, "quote_volume": 137694.278909, "trades": 1243, "taker_buy_base": 3478607.9, "taker_buy_quote": 64271.602741 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.01858, "high": 0.0186, "low": 0.01832, "close": 0.01842, "volume": 4640946.9, "close_time": 1760972399999, "quote_volume": 85636.737983, "trades": 951, "taker_buy_base": 2284111.9, "taker_buy_quote": 42125.590097 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.01843, "high": 0.01851, "low": 0.01819, "close": 0.01819, "volume": 5775861.5, "close_time": 1760975999999, "quote_volume": 106033.999911, "trades": 1157, "taker_buy_base": 2807254.1, "taker_buy_quote": 51536.067157 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.01818, "high": 0.0182, "low": 0.01779, "close": 0.01792, "volume": 12449973.1, "close_time": 1760979599999, "quote_volume": 223749.647331, "trades": 2541, "taker_buy_base": 5407050.8, "taker_buy_quote": 97189.809037 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.01793, "high": 0.0181, "low": 0.0178, "close": 0.0179, "volume": 4853461.9, "close_time": 1760983199999, "quote_volume": 87053.944292, "trades": 1156, "taker_buy_base": 2293060.9, "taker_buy_quote": 41127.323769 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.0179, "high": 0.01803, "low": 0.01784, "close": 0.018, "volume": 2535316.2, "close_time": 1760986799999, "quote_volume": 45480.838992, "trades": 532, "taker_buy_base": 1547173.3, "taker_buy_quote": 27775.627318 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.01799, "high": 0.01821, "low": 0.01796, "close": 0.01814, "volume": 1533285.7, "close_time": 1760990399999, "quote_volume": 27674.412636, "trades": 462, "taker_buy_base": 567149.0, "taker_buy_quote": 10241.920686 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.01814, "high": 0.0182, "low": 0.01808, "close": 0.01817, "volume": 1812054.8, "close_time": 1760993999999, "quote_volume": 32874.571355, "trades": 473, "taker_buy_base": 1004542.1, "taker_buy_quote": 18224.81207 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.01816, "high": 0.01826, "low": 0.01805, "close": 0.01806, "volume": 1694291.8, "close_time": 1760997599999, "quote_volume": 30814.274287, "trades": 328, "taker_buy_base": 834668.8, "taker_buy_quote": 15175.822849 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.01806, "high": 0.01813, "low": 0.018, "close": 0.01807, "volume": 1081805.0, "close_time": 1761001199999, "quote_volume": 19539.861126, "trades": 331, "taker_buy_base": 618527.7, "taker_buy_quote": 11173.711503 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.01806, "high": 0.01808, "low": 0.01795, "close": 0.01798, "volume": 1120742.9, "close_time": 1761004799999, "quote_volume": 20165.122687, "trades": 396, "taker_buy_base": 571511.1, "taker_buy_quote": 10285.173163 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.01797, "high": 0.0184, "low": 0.01797, "close": 0.01808, "volume": 10751559.4, "close_time": 1761008399999, "quote_volume": 195518.702387, "trades": 2181, "taker_buy_base": 5223255.4, "taker_buy_quote": 94905.84273 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.01808, "high": 0.01814, "low": 0.01793, "close": 0.01798, "volume": 3297001.6, "close_time": 1761011999999, "quote_volume": 59398.067989, "trades": 815, "taker_buy_base": 1407120.5, "taker_buy_quote": 25365.752745 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.01798, "high": 0.01798, "low": 0.01779, "close": 0.01782, "volume": 1904088.9, "close_time": 1761015599999, "quote_volume": 33996.572516, "trades": 683, "taker_buy_base": 866862.4, "taker_buy_quote": 15476.051761 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.01782, "high": 0.01786, "low": 0.01758, "close": 0.01764, "volume": 1399971.3, "close_time": 1761019199999, "quote_volume": 24798.716857, "trades": 618, "taker_buy_base": 666466.1, "taker_buy_quote": 11820.315767 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.01764, "high": 0.01768, "low": 0.01727, "close": 0.0173, "volume": 6234655.7, "close_time": 1761022799999, "quote_volume": 108870.267786, "trades": 2133, "taker_buy_base": 3337884.1, "taker_buy_quote": 58322.777235 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.0173, "high": 0.01747, "low": 0.01725, "close": 0.01735, "volume": 2830739.8, "close_time": 1761026399999, "quote_volume": 49108.375943, "trades": 997, "taker_buy_base": 1713895.4, "taker_buy_quote": 29747.920752 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.01735, "high": 0.01748, "low": 0.01727, "close": 0.01741, "volume": 1809876.0, "close_time": 1761029999999, "quote_volume": 31450.373794, "trades": 747, "taker_buy_base": 827555.8, "taker_buy_quote": 14393.462618 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.0174, "high": 0.01756, "low": 0.01728, "close": 0.0175, "volume": 1385384.0, "close_time": 1761033599999, "quote_volume": 24101.629037, "trades": 493, "taker_buy_base": 651205.2, "taker_buy_quote": 11343.21017 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.01751, "high": 0.01751, "low": 0.01725, "close": 0.01739, "volume": 1568293.4, "close_time": 1761037199999, "quote_volume": 27234.42635, "trades": 487, "taker_buy_base": 791086.1, "taker_buy_quote": 13733.732225 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.01739, "high": 0.01745, "low": 0.01735, "close": 0.01736, "volume": 1153399.9, "close_time": 1761040799999, "quote_volume": 20069.316806, "trades": 439, "taker_buy_base": 624384.2, "taker_buy_quote": 10867.241018 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.01736, "high": 0.01762, "low": 0.01733, "close": 0.0175, "volume": 1842411.0, "close_time": 1761044399999, "quote_volume": 32193.686325, "trades": 740, "taker_buy_base": 815302.6, "taker_buy_quote": 14247.301728 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.0175, "high": 0.01761, "low": 0.01744, "close": 0.01758, "volume": 1518269.0, "close_time": 1761047999999, "quote_volume": 26572.678262, "trades": 581, "taker_buy_base": 708228.1, "taker_buy_quote": 12401.469336 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.01757, "high": 0.01794, "low": 0.01754, "close": 0.01761, "volume": 3945469.9, "close_time": 1761051599999, "quote_volume": 70019.576419, "trades": 960, "taker_buy_base": 1983380.3, "taker_buy_quote": 35219.348429 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.01762, "high": 0.01783, "low": 0.01752, "close": 0.0177, "volume": 4045173.1, "close_time": 1761055199999, "quote_volume": 71402.619447, "trades": 1478, "taker_buy_base": 1897943.2, "taker_buy_quote": 33504.875668 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.0177, "high": 0.01852, "low": 0.01769, "close": 0.01849, "volume": 7980414.9, "close_time": 1761058799999, "quote_volume": 144952.164574, "trades": 2918, "taker_buy_base": 3988443.3, "taker_buy_quote": 72494.60269 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.01849, "high": 0.01886, "low": 0.01844, "close": 0.01872, "volume": 7814178.7, "close_time": 1761062399999, "quote_volume": 145949.362118, "trades": 3176, "taker_buy_base": 4148894.4, "taker_buy_quote": 77467.999105 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.01872, "high": 0.01889, "low": 0.01841, "close": 0.01847, "volume": 8019680.2, "close_time": 1761065999999, "quote_volume": 150121.939155, "trades": 2692, "taker_buy_base": 3835953.9, "taker_buy_quote": 71842.849697 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.01848, "high": 0.01861, "low": 0.01823, "close": 0.01849, "volume": 7172615.6, "close_time": 1761069599999, "quote_volume": 132088.635888, "trades": 2807, "taker_buy_base": 3008430.0, "taker_buy_quote": 55402.688036 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.0185, "high": 0.01854, "low": 0.01834, "close": 0.01843, "volume": 2040042.0, "close_time": 1761073199999, "quote_volume": 37561.743107, "trades": 964, "taker_buy_base": 921153.5, "taker_buy_quote": 16961.75888 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.01842, "high": 0.01847, "low": 0.01833, "close": 0.01834, "volume": 1119880.2, "close_time": 1761076799999, "quote_volume": 20605.849899, "trades": 577, "taker_buy_base": 474454.5, "taker_buy_quote": 8737.785696 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.01834, "high": 0.01837, "low": 0.01804, "close": 0.01812, "volume": 5405797.2, "close_time": 1761080399999, "quote_volume": 98146.899561, "trades": 1501, "taker_buy_base": 1987982.2, "taker_buy_quote": 36075.773768 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.01811, "high": 0.01817, "low": 0.01776, "close": 0.01804, "volume": 3633676.6, "close_time": 1761083999999, "quote_volume": 65179.730934, "trades": 737, "taker_buy_base": 1664335.4, "taker_buy_quote": 29804.17484 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.01805, "high": 0.01805, "low": 0.01752, "close": 0.01754, "volume": 7173700.4, "close_time": 1761087599999, "quote_volume": 127161.273308, "trades": 1787, "taker_buy_base": 3121520.8, "taker_buy_quote": 55318.611613 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.01754, "high": 0.01759, "low": 0.01715, "close": 0.01719, "volume": 6479190.4, "close_time": 1761091199999, "quote_volume": 112537.681314, "trades": 1662, "taker_buy_base": 2698584.6, "taker_buy_quote": 46946.01369 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.01719, "high": 0.01736, "low": 0.01703, "close": 0.01713, "volume": 4715150.8, "close_time": 1761094799999, "quote_volume": 81138.118373, "trades": 1406, "taker_buy_base": 2367522.8, "taker_buy_quote": 40718.517574 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.01714, "high": 0.01733, "low": 0.01709, "close": 0.01726, "volume": 4356737.0, "close_time": 1761098399999, "quote_volume": 75023.71616, "trades": 1217, "taker_buy_base": 2480640.8, "taker_buy_quote": 42729.20496 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.01726, "high": 0.01737, "low": 0.01725, "close": 0.01727, "volume": 1784444.7, "close_time": 1761101999999, "quote_volume": 30874.926386, "trades": 478, "taker_buy_base": 733238.2, "taker_buy_quote": 12693.806067 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.01726, "high": 0.0173, "low": 0.01715, "close": 0.01727, "volume": 1119574.8, "close_time": 1761105599999, "quote_volume": 19280.780423, "trades": 542, "taker_buy_base": 615626.1, "taker_buy_quote": 10608.244249 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.01727, "high": 0.01746, "low": 0.01727, "close": 0.01745, "volume": 1112902.7, "close_time": 1761109199999, "quote_volume": 19357.310057, "trades": 419, "taker_buy_base": 471561.8, "taker_buy_quote": 8199.333539 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.01744, "high": 0.01747, "low": 0.01701, "close": 0.01721, "volume": 4348612.1, "close_time": 1761112799999, "quote_volume": 74721.665015, "trades": 1278, "taker_buy_base": 2086133.7, "taker_buy_quote": 35870.160453 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.01721, "high": 0.01724, "low": 0.01713, "close": 0.01713, "volume": 2596114.1, "close_time": 1761116399999, "quote_volume": 44595.41973, "trades": 635, "taker_buy_base": 1141826.8, "taker_buy_quote": 19611.817327 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.01712, "high": 0.01733, "low": 0.01704, "close": 0.01731, "volume": 3568447.1, "close_time": 1761119999999, "quote_volume": 61289.370282, "trades": 1024, "taker_buy_base": 2145458.4, "taker_buy_quote": 36856.802718 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.01729, "high": 0.01729, "low": 0.01712, "close": 0.01713, "volume": 1770822.0, "close_time": 1761123599999, "quote_volume": 30436.636708, "trades": 622, "taker_buy_base": 764203.5, "taker_buy_quote": 13132.004445 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.01713, "high": 0.01719, "low": 0.01698, "close": 0.01701, "volume": 3344217.7, "close_time": 1761127199999, "quote_volume": 57078.99423, "trades": 929, "taker_buy_base": 1508355.3, "taker_buy_quote": 25752.25453 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.01701, "high": 0.01714, "low": 0.01697, "close": 0.01697, "volume": 2099469.2, "close_time": 1761130799999, "quote_volume": 35777.091668, "trades": 809, "taker_buy_base": 1049831.6, "taker_buy_quote": 17890.353128 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.01698, "high": 0.01729, "low": 0.01678, "close": 0.01713, "volume": 8809412.5, "close_time": 1761134399999, "quote_volume": 149862.844787, "trades": 2825, "taker_buy_base": 4462925.0, "taker_buy_quote": 75922.892884 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.01713, "high": 0.01729, "low": 0.01706, "close": 0.0172, "volume": 2643584.6, "close_time": 1761137999999, "quote_volume": 45419.896948, "trades": 953, "taker_buy_base": 1354321.5, "taker_buy_quote": 23276.121929 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.0172, "high": 0.01744, "low": 0.01706, "close": 0.01741, "volume": 7123612.7, "close_time": 1761141599999, "quote_volume": 122699.221324, "trades": 2121, "taker_buy_base": 3661504.4, "taker_buy_quote": 63054.077566 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.0174, "high": 0.01744, "low": 0.01706, "close": 0.0174, "volume": 8043491.4, "close_time": 1761145199999, "quote_volume": 138540.209913, "trades": 3363, "taker_buy_base": 3872272.6, "taker_buy_quote": 66717.841726 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.01741, "high": 0.01749, "low": 0.0171, "close": 0.01725, "volume": 5044944.8, "close_time": 1761148799999, "quote_volume": 87125.412918, "trades": 2574, "taker_buy_base": 2487710.5, "taker_buy_quote": 42979.112236 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.01725, "high": 0.01735, "low": 0.01701, "close": 0.01714, "volume": 6528931.2, "close_time": 1761152399999, "quote_volume": 112078.5105, "trades": 2494, "taker_buy_base": 3210710.9, "taker_buy_quote": 55117.252318 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.01713, "high": 0.01717, "low": 0.01677, "close": 0.01684, "volume": 3456847.2, "close_time": 1761155999999, "quote_volume": 58719.804902, "trades": 1727, "taker_buy_base": 1340153.2, "taker_buy_quote": 22782.917885 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.01684, "high": 0.01694, "low": 0.01674, "close": 0.01681, "volume": 2492664.5, "close_time": 1761159599999, "quote_volume": 41971.976854, "trades": 1258, "taker_buy_base": 1268363.4, "taker_buy_quote": 21352.11494 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.01682, "high": 0.01704, "low": 0.01667, "close": 0.01689, "volume": 4589785.7, "close_time": 1761163199999, "quote_volume": 77495.288535, "trades": 1612, "taker_buy_base": 2364483.5, "taker_buy_quote": 39936.722006 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.01689, "high": 0.01693, "low": 0.01659, "close": 0.01664, "volume": 4425504.8, "close_time": 1761166799999, "quote_volume": 74128.952621, "trades": 1513, "taker_buy_base": 2003211.9, "taker_buy_quote": 33564.582679 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.01664, "high": 0.01667, "low": 0.01607, "close": 0.01631, "volume": 11805684.3, "close_time": 1761170399999, "quote_volume": 192493.820538, "trades": 3080, "taker_buy_base": 5843721.0, "taker_buy_quote": 95297.879459 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.01632, "high": 0.0164, "low": 0.01617, "close": 0.01619, "volume": 3461311.7, "close_time": 1761173999999, "quote_volume": 56286.875189, "trades": 1201, "taker_buy_base": 1787176.6, "taker_buy_quote": 29067.756606 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.01618, "high": 0.01668, "low": 0.01618, "close": 0.01664, "volume": 3438154.9, "close_time": 1761177599999, "quote_volume": 56813.038793, "trades": 1030, "taker_buy_base": 1889935.1, "taker_buy_quote": 31218.192229 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.01663, "high": 0.01667, "low": 0.01652, "close": 0.01663, "volume": 1704903.0, "close_time": 1761181199999, "quote_volume": 28306.40078, "trades": 647, "taker_buy_base": 815688.7, "taker_buy_quote": 13541.894018 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.01663, "high": 0.01675, "low": 0.01659, "close": 0.01665, "volume": 1701618.6, "close_time": 1761184799999, "quote_volume": 28380.810123, "trades": 588, "taker_buy_base": 840121.9, "taker_buy_quote": 14018.081731 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.01665, "high": 0.01709, "low": 0.01665, "close": 0.01674, "volume": 27144265.3, "close_time": 1761188399999, "quote_volume": 458112.891947, "trades": 3584, "taker_buy_base": 6476740.2, "taker_buy_quote": 108928.497276 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.01673, "high": 0.01685, "low": 0.0166, "close": 0.01678, "volume": 23355093.2, "close_time": 1761191999999, "quote_volume": 390089.218075, "trades": 2531, "taker_buy_base": 17466671.6, "taker_buy_quote": 291822.773402 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.01678, "high": 0.01689, "low": 0.01671, "close": 0.01678, "volume": 1276857.9, "close_time": 1761195599999, "quote_volume": 21439.82946, "trades": 555, "taker_buy_base": 840140.0, "taker_buy_quote": 14111.697329 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.01679, "high": 0.01691, "low": 0.01676, "close": 0.01689, "volume": 1335916.3, "close_time": 1761199199999, "quote_volume": 22486.715895, "trades": 516, "taker_buy_base": 877232.9, "taker_buy_quote": 14768.439838 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.01689, "high": 0.01715, "low": 0.01687, "close": 0.0171, "volume": 2985046.7, "close_time": 1761202799999, "quote_volume": 50820.231152, "trades": 1018, "taker_buy_base": 1615999.2, "taker_buy_quote": 27519.107603 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.0171, "high": 0.01713, "low": 0.01697, "close": 0.0171, "volume": 2155329.5, "close_time": 1761206399999, "quote_volume": 36779.958924, "trades": 750, "taker_buy_base": 1050679.4, "taker_buy_quote": 17935.236869 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.01709, "high": 0.01721, "low": 0.01708, "close": 0.01713, "volume": 2750175.0, "close_time": 1761209999999, "quote_volume": 47140.030591, "trades": 860, "taker_buy_base": 1864953.6, "taker_buy_quote": 31965.975936 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.01713, "high": 0.0172, "low": 0.01709, "close": 0.01718, "volume": 1359330.8, "close_time": 1761213599999, "quote_volume": 23299.088207, "trades": 413, "taker_buy_base": 764545.4, "taker_buy_quote": 13104.819079 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.01718, "high": 0.0173, "low": 0.01707, "close": 0.01713, "volume": 2947051.2, "close_time": 1761217199999, "quote_volume": 50700.327676, "trades": 656, "taker_buy_base": 1782367.8, "taker_buy_quote": 30715.806015 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.01712, "high": 0.01712, "low": 0.01675, "close": 0.01681, "volume": 3761419.1, "close_time": 1761220799999, "quote_volume": 63647.330282, "trades": 1125, "taker_buy_base": 2044302.0, "taker_buy_quote": 34608.494431 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.0168, "high": 0.01682, "low": 0.01663, "close": 0.01681, "volume": 4824493.5, "close_time": 1761224399999, "quote_volume": 80729.982917, "trades": 1127, "taker_buy_base": 2340170.8, "taker_buy_quote": 39154.935785 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.0168, "high": 0.01704, "low": 0.01672, "close": 0.01693, "volume": 4242500.6, "close_time": 1761227999999, "quote_volume": 71608.763945, "trades": 1294, "taker_buy_base": 2216224.5, "taker_buy_quote": 37407.409723 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.01693, "high": 0.01695, "low": 0.0167, "close": 0.01688, "volume": 4270488.1, "close_time": 1761231599999, "quote_volume": 71855.270526, "trades": 1541, "taker_buy_base": 2352051.7, "taker_buy_quote": 39592.438303 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.01689, "high": 0.01721, "low": 0.01684, "close": 0.01706, "volume": 4420409.4, "close_time": 1761235199999, "quote_volume": 75321.868703, "trades": 1586, "taker_buy_base": 2474498.2, "taker_buy_quote": 42158.394197 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.01706, "high": 0.01736, "low": 0.01705, "close": 0.01728, "volume": 3108895.9, "close_time": 1761238799999, "quote_volume": 53300.105891, "trades": 1114, "taker_buy_base": 1686024.2, "taker_buy_quote": 28900.838881 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.01729, "high": 0.01747, "low": 0.01708, "close": 0.01742, "volume": 4339231.9, "close_time": 1761242399999, "quote_volume": 74979.190362, "trades": 1201, "taker_buy_base": 2077312.5, "taker_buy_quote": 35884.979087 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.01743, "high": 0.01745, "low": 0.0172, "close": 0.01724, "volume": 1649679.0, "close_time": 1761245999999, "quote_volume": 28546.672004, "trades": 563, "taker_buy_base": 712517.4, "taker_buy_quote": 12333.286787 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.01725, "high": 0.01725, "low": 0.01712, "close": 0.01724, "volume": 1012324.6, "close_time": 1761249599999, "quote_volume": 17400.332083, "trades": 355, "taker_buy_base": 452137.3, "taker_buy_quote": 7769.65568 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.01723, "high": 0.01724, "low": 0.01692, "close": 0.017, "volume": 3066031.9, "close_time": 1761253199999, "quote_volume": 52437.149732, "trades": 743, "taker_buy_base": 1239941.2, "taker_buy_quote": 21176.286445 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.017, "high": 0.01706, "low": 0.01697, "close": 0.017, "volume": 779857.2, "close_time": 1761256799999, "quote_volume": 13270.197061, "trades": 304, "taker_buy_base": 386722.6, "taker_buy_quote": 6581.053824 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.017, "high": 0.01711, "low": 0.01694, "close": 0.01707, "volume": 1621455.6, "close_time": 1761260399999, "quote_volume": 27620.571995, "trades": 412, "taker_buy_base": 903804.0, "taker_buy_quote": 15405.446701 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.01707, "high": 0.01719, "low": 0.01705, "close": 0.01719, "volume": 932543.3, "close_time": 1761263999999, "quote_volume": 15964.075884, "trades": 308, "taker_buy_base": 603088.0, "taker_buy_quote": 10325.523724 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.0172, "high": 0.01738, "low": 0.01713, "close": 0.01733, "volume": 2137129.1, "close_time": 1761267599999, "quote_volume": 36842.920432, "trades": 769, "taker_buy_base": 1001864.6, "taker_buy_quote": 17268.971439 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.01732, "high": 0.01735, "low": 0.01717, "close": 0.01723, "volume": 834536.9, "close_time": 1761271199999, "quote_volume": 14404.338948, "trades": 309, "taker_buy_base": 315959.1, "taker_buy_quote": 5446.94561 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.01722, "high": 0.01727, "low": 0.01717, "close": 0.01722, "volume": 712661.0, "close_time": 1761274799999, "quote_volume": 12274.560637, "trades": 276, "taker_buy_base": 398176.5, "taker_buy_quote": 6859.014493 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.01722, "high": 0.01722, "low": 0.01711, "close": 0.01714, "volume": 947795.6, "close_time": 1761278399999, "quote_volume": 16270.961055, "trades": 291, "taker_buy_base": 301539.0, "taker_buy_quote": 5175.169895 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.01713, "high": 0.01753, "low": 0.01711, "close": 0.01751, "volume": 3500191.6, "close_time": 1761281999999, "quote_volume": 60825.553303, "trades": 1030, "taker_buy_base": 1757794.0, "taker_buy_quote": 30516.751302 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.01751, "high": 0.01758, "low": 0.01749, "close": 0.01754, "volume": 1204985.0, "close_time": 1761285599999, "quote_volume": 21126.440715, "trades": 373, "taker_buy_base": 474781.9, "taker_buy_quote": 8328.345405 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.01753, "high": 0.01759, "low": 0.0175, "close": 0.01756, "volume": 1159627.0, "close_time": 1761289199999, "quote_volume": 20346.953057, "trades": 329, "taker_buy_base": 507412.8, "taker_buy_quote": 8905.346716 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.01756, "high": 0.01759, "low": 0.01738, "close": 0.01751, "volume": 1482603.7, "close_time": 1761292799999, "quote_volume": 25887.6322, "trades": 375, "taker_buy_base": 608081.9, "taker_buy_quote": 10624.862835 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.01751, "high": 0.01764, "low": 0.01746, "close": 0.01757, "volume": 1341824.2, "close_time": 1761296399999, "quote_volume": 23562.101471, "trades": 458, "taker_buy_base": 884075.6, "taker_buy_quote": 15522.878725 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.01757, "high": 0.01758, "low": 0.01738, "close": 0.01743, "volume": 1888889.4, "close_time": 1761299999999, "quote_volume": 32953.777836, "trades": 352, "taker_buy_base": 961281.1, "taker_buy_quote": 16766.443604 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.01743, "high": 0.01743, "low": 0.01726, "close": 0.01727, "volume": 1302014.0, "close_time": 1761303599999, "quote_volume": 22582.476523, "trades": 333, "taker_buy_base": 515539.6, "taker_buy_quote": 8942.154938 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.01726, "high": 0.01727, "low": 0.01711, "close": 0.01724, "volume": 2585671.2, "close_time": 1761307199999, "quote_volume": 44441.346726, "trades": 678, "taker_buy_base": 1379894.6, "taker_buy_quote": 23711.013472 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.01725, "high": 0.01763, "low": 0.01718, "close": 0.01737, "volume": 6571161.0, "close_time": 1761310799999, "quote_volume": 114419.093918, "trades": 1720, "taker_buy_base": 3359909.0, "taker_buy_quote": 58457.940702 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.01737, "high": 0.01742, "low": 0.0171, "close": 0.01732, "volume": 4159987.1, "close_time": 1761314399999, "quote_volume": 71865.384415, "trades": 1207, "taker_buy_base": 2178375.6, "taker_buy_quote": 37629.902363 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.01733, "high": 0.01733, "low": 0.01702, "close": 0.01712, "volume": 2855833.5, "close_time": 1761317999999, "quote_volume": 48954.07071, "trades": 1277, "taker_buy_base": 1247020.8, "taker_buy_quote": 21396.270273 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.01712, "high": 0.01725, "low": 0.01704, "close": 0.01709, "volume": 1646330.0, "close_time": 1761321599999, "quote_volume": 28186.418424, "trades": 625, "taker_buy_base": 746351.6, "taker_buy_quote": 12784.06168 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.01709, "high": 0.0171, "low": 0.01693, "close": 0.01706, "volume": 1322790.5, "close_time": 1761325199999, "quote_volume": 22505.177085, "trades": 469, "taker_buy_base": 651008.1, "taker_buy_quote": 11078.136676 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.01707, "high": 0.01722, "low": 0.01706, "close": 0.01712, "volume": 901422.7, "close_time": 1761328799999, "quote_volume": 15449.857687, "trades": 383, "taker_buy_base": 377198.5, "taker_buy_quote": 6463.073122 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.01712, "high": 0.01728, "low": 0.0171, "close": 0.01728, "volume": 601426.1, "close_time": 1761332399999, "quote_volume": 10342.829901, "trades": 285, "taker_buy_base": 419780.5, "taker_buy_quote": 7220.079249 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.01729, "high": 0.01745, "low": 0.01725, "close": 0.01738, "volume": 1858478.4, "close_time": 1761335999999, "quote_volume": 32280.708718, "trades": 473, "taker_buy_base": 1099035.7, "taker_buy_quote": 19096.406884 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.01738, "high": 0.01756, "low": 0.01737, "close": 0.01753, "volume": 1566088.0, "close_time": 1761339599999, "quote_volume": 27411.615264, "trades": 549, "taker_buy_base": 610189.2, "taker_buy_quote": 10684.54693 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.01754, "high": 0.01764, "low": 0.01752, "close": 0.01762, "volume": 1585148.0, "close_time": 1761343199999, "quote_volume": 27862.080348, "trades": 533, "taker_buy_base": 688854.7, "taker_buy_quote": 12107.168027 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.01763, "high": 0.01771, "low": 0.01758, "close": 0.01766, "volume": 1233996.4, "close_time": 1761346799999, "quote_volume": 21782.517305, "trades": 531, "taker_buy_base": 473381.4, "taker_buy_quote": 8357.609675 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.01764, "high": 0.0177, "low": 0.0176, "close": 0.01766, "volume": 1596602.2, "close_time": 1761350399999, "quote_volume": 28170.488748, "trades": 472, "taker_buy_base": 731566.1, "taker_buy_quote": 12910.220353 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.01767, "high": 0.0177, "low": 0.01754, "close": 0.01757, "volume": 1766620.8, "close_time": 1761353999999, "quote_volume": 31143.425932, "trades": 659, "taker_buy_base": 581512.1, "taker_buy_quote": 10249.349812 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.01757, "high": 0.01767, "low": 0.01751, "close": 0.0176, "volume": 774193.0, "close_time": 1761357599999, "quote_volume": 13619.751512, "trades": 475, "taker_buy_base": 347551.6, "taker_buy_quote": 6109.536441 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.01761, "high": 0.01766, "low": 0.01754, "close": 0.01763, "volume": 673687.6, "close_time": 1761361199999, "quote_volume": 11847.757165, "trades": 447, "taker_buy_base": 261501.4, "taker_buy_quote": 4601.696869 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.01763, "high": 0.01763, "low": 0.01738, "close": 0.0174, "volume": 682906.6, "close_time": 1761364799999, "quote_volume": 11936.338645, "trades": 441, "taker_buy_base": 227006.5, "taker_buy_quote": 3971.32473 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.0174, "high": 0.01751, "low": 0.0174, "close": 0.01746, "volume": 1140746.4, "close_time": 1761368399999, "quote_volume": 19910.446351, "trades": 382, "taker_buy_base": 393366.2, "taker_buy_quote": 6871.300525 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.01745, "high": 0.01745, "low": 0.0173, "close": 0.01735, "volume": 1669935.9, "close_time": 1761371999999, "quote_volume": 28976.290239, "trades": 452, "taker_buy_base": 761473.8, "taker_buy_quote": 13209.643839 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.01736, "high": 0.0174, "low": 0.01725, "close": 0.01739, "volume": 1236374.1, "close_time": 1761375599999, "quote_volume": 21425.04989, "trades": 424, "taker_buy_base": 714659.9, "taker_buy_quote": 12385.868686 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.01739, "high": 0.0175, "low": 0.01737, "close": 0.01742, "volume": 1437898.3, "close_time": 1761379199999, "quote_volume": 25052.373386, "trades": 528, "taker_buy_base": 760477.3, "taker_buy_quote": 13252.991033 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.01743, "high": 0.01753, "low": 0.01743, "close": 0.01753, "volume": 827641.2, "close_time": 1761382799999, "quote_volume": 14482.3912, "trades": 351, "taker_buy_base": 438576.2, "taker_buy_quote": 7677.035115 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.01754, "high": 0.01756, "low": 0.01746, "close": 0.01748, "volume": 1093172.7, "close_time": 1761386399999, "quote_volume": 19146.227692, "trades": 417, "taker_buy_base": 455123.7, "taker_buy_quote": 7969.590888 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.01747, "high": 0.01748, "low": 0.01734, "close": 0.0174, "volume": 1358694.1, "close_time": 1761389999999, "quote_volume": 23684.14246, "trades": 470, "taker_buy_base": 664759.0, "taker_buy_quote": 11587.552842 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.0174, "high": 0.01748, "low": 0.01736, "close": 0.01747, "volume": 757435.0, "close_time": 1761393599999, "quote_volume": 13198.775692, "trades": 447, "taker_buy_base": 173790.8, "taker_buy_quote": 3028.266314 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.01747, "high": 0.01759, "low": 0.01745, "close": 0.01756, "volume": 2533291.1, "close_time": 1761397199999, "quote_volume": 44386.514609, "trades": 537, "taker_buy_base": 786810.9, "taker_buy_quote": 13789.677298 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.01756, "high": 0.01756, "low": 0.01744, "close": 0.01754, "volume": 1355431.4, "close_time": 1761400799999, "quote_volume": 23715.717603, "trades": 464, "taker_buy_base": 728022.3, "taker_buy_quote": 12740.051474 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.01753, "high": 0.01762, "low": 0.01748, "close": 0.01761, "volume": 2002786.5, "close_time": 1761404399999, "quote_volume": 35127.341525, "trades": 501, "taker_buy_base": 743168.2, "taker_buy_quote": 13033.123149 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.01761, "high": 0.01764, "low": 0.01748, "close": 0.01762, "volume": 2356323.6, "close_time": 1761407999999, "quote_volume": 41396.489475, "trades": 611, "taker_buy_base": 1060269.1, "taker_buy_quote": 18648.744304 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.01763, "high": 0.01767, "low": 0.01753, "close": 0.01754, "volume": 2387749.6, "close_time": 1761411599999, "quote_volume": 42034.637612, "trades": 696, "taker_buy_base": 1025990.3, "taker_buy_quote": 18060.216071 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.01754, "high": 0.01764, "low": 0.0175, "close": 0.01762, "volume": 705449.9, "close_time": 1761415199999, "quote_volume": 12391.037798, "trades": 334, "taker_buy_base": 403055.6, "taker_buy_quote": 7080.143939 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.01762, "high": 0.01785, "low": 0.01758, "close": 0.01778, "volume": 1272274.4, "close_time": 1761418799999, "quote_volume": 22572.217498, "trades": 411, "taker_buy_base": 637135.1, "taker_buy_quote": 11311.21311 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.01777, "high": 0.01778, "low": 0.0177, "close": 0.01777, "volume": 692761.5, "close_time": 1761422399999, "quote_volume": 12282.212676, "trades": 257, "taker_buy_base": 424553.0, "taker_buy_quote": 7528.634139 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.01778, "high": 0.01787, "low": 0.01774, "close": 0.0178, "volume": 1393051.5, "close_time": 1761425999999, "quote_volume": 24817.504603, "trades": 572, "taker_buy_base": 797216.2, "taker_buy_quote": 14205.803947 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.0178, "high": 0.01782, "low": 0.01768, "close": 0.01772, "volume": 1012028.5, "close_time": 1761429599999, "quote_volume": 17969.991283, "trades": 329, "taker_buy_base": 513031.9, "taker_buy_quote": 9111.661145 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.01771, "high": 0.01782, "low": 0.01766, "close": 0.01778, "volume": 751475.3, "close_time": 1761433199999, "quote_volume": 13331.688995, "trades": 199, "taker_buy_base": 328837.2, "taker_buy_quote": 5838.457417 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.01777, "high": 0.01777, "low": 0.01768, "close": 0.01769, "volume": 599931.7, "close_time": 1761436799999, "quote_volume": 10640.064221, "trades": 141, "taker_buy_base": 263501.2, "taker_buy_quote": 4673.340421 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.01769, "high": 0.01773, "low": 0.01758, "close": 0.0177, "volume": 1065896.4, "close_time": 1761440399999, "quote_volume": 18845.648107, "trades": 431, "taker_buy_base": 441368.8, "taker_buy_quote": 7807.061338 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.01769, "high": 0.01769, "low": 0.01739, "close": 0.01747, "volume": 1959966.9, "close_time": 1761443999999, "quote_volume": 34340.500805, "trades": 598, "taker_buy_base": 848072.4, "taker_buy_quote": 14850.740005 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.01746, "high": 0.01752, "low": 0.0174, "close": 0.01749, "volume": 1947958.6, "close_time": 1761447599999, "quote_volume": 34011.243837, "trades": 498, "taker_buy_base": 855611.3, "taker_buy_quote": 14941.498669 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.01747, "high": 0.01747, "low": 0.01734, "close": 0.01739, "volume": 521797.4, "close_time": 1761451199999, "quote_volume": 9092.733446, "trades": 321, "taker_buy_base": 183017.7, "taker_buy_quote": 3187.314038 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.01738, "high": 0.01754, "low": 0.01737, "close": 0.0175, "volume": 1010275.8, "close_time": 1761454799999, "quote_volume": 17651.388929, "trades": 384, "taker_buy_base": 548114.3, "taker_buy_quote": 9574.812438 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.01749, "high": 0.01758, "low": 0.01746, "close": 0.01757, "volume": 531015.7, "close_time": 1761458399999, "quote_volume": 9295.506459, "trades": 185, "taker_buy_base": 161843.7, "taker_buy_quote": 2833.790648 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.01756, "high": 0.01762, "low": 0.0175, "close": 0.01761, "volume": 854777.5, "close_time": 1761461999999, "quote_volume": 15025.93848, "trades": 368, "taker_buy_base": 484264.6, "taker_buy_quote": 8510.052692 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.01759, "high": 0.01771, "low": 0.01756, "close": 0.01771, "volume": 407102.8, "close_time": 1761465599999, "quote_volume": 7181.708507, "trades": 202, "taker_buy_base": 258697.3, "taker_buy_quote": 4561.539542 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.01772, "high": 0.01784, "low": 0.01769, "close": 0.01778, "volume": 1223549.6, "close_time": 1761469199999, "quote_volume": 21732.508377, "trades": 391, "taker_buy_base": 565729.2, "taker_buy_quote": 10049.399391 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.0178, "high": 0.01801, "low": 0.0177, "close": 0.01795, "volume": 3477641.2, "close_time": 1761472799999, "quote_volume": 62152.958556, "trades": 1062, "taker_buy_base": 1487845.5, "taker_buy_quote": 26577.183118 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.01796, "high": 0.01798, "low": 0.0178, "close": 0.01785, "volume": 2098354.7, "close_time": 1761476399999, "quote_volume": 37457.537525, "trades": 459, "taker_buy_base": 918115.5, "taker_buy_quote": 16390.693181 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.01785, "high": 0.0181, "low": 0.01779, "close": 0.01803, "volume": 1659289.2, "close_time": 1761479999999, "quote_volume": 29818.961107, "trades": 740, "taker_buy_base": 990361.3, "taker_buy_quote": 17796.982332 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.01804, "high": 0.01806, "low": 0.01792, "close": 0.01801, "volume": 1971720.8, "close_time": 1761483599999, "quote_volume": 35474.444322, "trades": 771, "taker_buy_base": 1028740.3, "taker_buy_quote": 18515.033465 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.01802, "high": 0.01812, "low": 0.01795, "close": 0.01801, "volume": 2132049.2, "close_time": 1761487199999, "quote_volume": 38470.575933, "trades": 846, "taker_buy_base": 1001758.9, "taker_buy_quote": 18072.80122 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.01802, "high": 0.01806, "low": 0.01793, "close": 0.018, "volume": 1741926.9, "close_time": 1761490799999, "quote_volume": 31374.484887, "trades": 516, "taker_buy_base": 632425.7, "taker_buy_quote": 11386.714977 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.01801, "high": 0.01815, "low": 0.01792, "close": 0.01812, "volume": 1466134.7, "close_time": 1761494399999, "quote_volume": 26445.382966, "trades": 362, "taker_buy_base": 698275.8, "taker_buy_quote": 12602.486347 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.01812, "high": 0.01812, "low": 0.01794, "close": 0.01797, "volume": 1735904.2, "close_time": 1761497999999, "quote_volume": 31262.76934, "trades": 423, "taker_buy_base": 564605.2, "taker_buy_quote": 10179.656034 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.01796, "high": 0.01803, "low": 0.01792, "close": 0.01801, "volume": 1118590.8, "close_time": 1761501599999, "quote_volume": 20112.445253, "trades": 372, "taker_buy_base": 709889.7, "taker_buy_quote": 12768.626866 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.018, "high": 0.01812, "low": 0.018, "close": 0.01802, "volume": 977000.5, "close_time": 1761505199999, "quote_volume": 17643.131087, "trades": 347, "taker_buy_base": 495589.0, "taker_buy_quote": 8957.552289 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.01803, "high": 0.01803, "low": 0.01793, "close": 0.01797, "volume": 1038314.1, "close_time": 1761508799999, "quote_volume": 18659.252533, "trades": 570, "taker_buy_base": 364718.2, "taker_buy_quote": 6556.793321 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.01798, "high": 0.01801, "low": 0.01787, "close": 0.01797, "volume": 1411054.8, "close_time": 1761512399999, "quote_volume": 25330.839731, "trades": 582, "taker_buy_base": 450528.2, "taker_buy_quote": 8089.583085 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.01797, "high": 0.01822, "low": 0.01792, "close": 0.01816, "volume": 2236477.1, "close_time": 1761515999999, "quote_volume": 40427.361177, "trades": 1058, "taker_buy_base": 1581179.5, "taker_buy_quote": 28574.398647 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.01816, "high": 0.0185, "low": 0.01816, "close": 0.01845, "volume": 4969300.2, "close_time": 1761519599999, "quote_volume": 91299.574155, "trades": 2239, "taker_buy_base": 2801068.6, "taker_buy_quote": 51487.071887 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.01845, "high": 0.01852, "low": 0.01831, "close": 0.01831, "volume": 1382874.3, "close_time": 1761523199999, "quote_volume": 25473.601184, "trades": 1005, "taker_buy_base": 645195.8, "taker_buy_quote": 11891.227164 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.01833, "high": 0.01841, "low": 0.01829, "close": 0.01831, "volume": 1108605.6, "close_time": 1761526799999, "quote_volume": 20330.932931, "trades": 628, "taker_buy_base": 501819.1, "taker_buy_quote": 9207.404472 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.01831, "high": 0.01853, "low": 0.01828, "close": 0.0185, "volume": 944848.9, "close_time": 1761530399999, "quote_volume": 17378.083082, "trades": 320, "taker_buy_base": 524766.5, "taker_buy_quote": 9659.133104 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.0185, "high": 0.01858, "low": 0.01843, "close": 0.01855, "volume": 769866.5, "close_time": 1761533999999, "quote_volume": 14265.348588, "trades": 315, "taker_buy_base": 267064.6, "taker_buy_quote": 4950.896297 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.01854, "high": 0.01861, "low": 0.01842, "close": 0.01849, "volume": 1007906.9, "close_time": 1761537599999, "quote_volume": 18662.392254, "trades": 309, "taker_buy_base": 263859.9, "taker_buy_quote": 4881.776988 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.01851, "high": 0.01853, "low": 0.01844, "close": 0.01852, "volume": 454324.0, "close_time": 1761541199999, "quote_volume": 8394.645437, "trades": 217, "taker_buy_base": 116126.1, "taker_buy_quote": 2145.056946 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.01852, "high": 0.01877, "low": 0.01851, "close": 0.01861, "volume": 1833513.6, "close_time": 1761544799999, "quote_volume": 34179.946614, "trades": 593, "taker_buy_base": 964729.3, "taker_buy_quote": 17994.427164 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.01862, "high": 0.0187, "low": 0.01847, "close": 0.01862, "volume": 3357146.8, "close_time": 1761548399999, "quote_volume": 62354.961186, "trades": 626, "taker_buy_base": 1254343.4, "taker_buy_quote": 23306.956603 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.01862, "high": 0.01868, "low": 0.01832, "close": 0.01843, "volume": 2893723.6, "close_time": 1761551999999, "quote_volume": 53460.591137, "trades": 771, "taker_buy_base": 1141593.7, "taker_buy_quote": 21102.014303 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.01844, "high": 0.01846, "low": 0.01807, "close": 0.01809, "volume": 5454869.9, "close_time": 1761555599999, "quote_volume": 99273.151957, "trades": 1673, "taker_buy_base": 1567783.2, "taker_buy_quote": 28542.907928 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.0181, "high": 0.0181, "low": 0.01783, "close": 0.01788, "volume": 3093955.9, "close_time": 1761559199999, "quote_volume": 55503.049989, "trades": 1242, "taker_buy_base": 1287881.4, "taker_buy_quote": 23098.066123 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.01789, "high": 0.01789, "low": 0.01772, "close": 0.01774, "volume": 3102321.4, "close_time": 1761562799999, "quote_volume": 55188.722412, "trades": 1127, "taker_buy_base": 1669081.4, "taker_buy_quote": 29699.465631 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.01775, "high": 0.01788, "low": 0.01762, "close": 0.01779, "volume": 3102557.6, "close_time": 1761566399999, "quote_volume": 55031.268717, "trades": 1045, "taker_buy_base": 1260388.1, "taker_buy_quote": 22353.90929 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.0178, "high": 0.01785, "low": 0.01758, "close": 0.01758, "volume": 2092251.0, "close_time": 1761569999999, "quote_volume": 37136.639689, "trades": 866, "taker_buy_base": 822064.9, "taker_buy_quote": 14581.050638 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.01758, "high": 0.01773, "low": 0.01737, "close": 0.01755, "volume": 2902010.1, "close_time": 1761573599999, "quote_volume": 50956.580541, "trades": 1189, "taker_buy_base": 1507387.9, "taker_buy_quote": 26504.489617 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.01756, "high": 0.01759, "low": 0.01736, "close": 0.01743, "volume": 2647049.6, "close_time": 1761577199999, "quote_volume": 46173.758977, "trades": 944, "taker_buy_base": 1054869.8, "taker_buy_quote": 18396.288452 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.01743, "high": 0.01765, "low": 0.01742, "close": 0.01746, "volume": 3030754.2, "close_time": 1761580799999, "quote_volume": 53160.989599, "trades": 969, "taker_buy_base": 1992466.4, "taker_buy_quote": 34970.97184 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.01747, "high": 0.01788, "low": 0.01747, "close": 0.01785, "volume": 2703896.5, "close_time": 1761584399999, "quote_volume": 47810.428785, "trades": 1043, "taker_buy_base": 1140297.9, "taker_buy_quote": 20160.187242 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.01786, "high": 0.01803, "low": 0.01778, "close": 0.01794, "volume": 2345001.8, "close_time": 1761587999999, "quote_volume": 42026.956705, "trades": 880, "taker_buy_base": 1107083.1, "taker_buy_quote": 19843.02156 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.01794, "high": 0.01798, "low": 0.01778, "close": 0.01778, "volume": 2379323.7, "close_time": 1761591599999, "quote_volume": 42499.455738, "trades": 732, "taker_buy_base": 916849.0, "taker_buy_quote": 16364.760087 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.01778, "high": 0.0178, "low": 0.01757, "close": 0.01758, "volume": 3026720.4, "close_time": 1761595199999, "quote_volume": 53499.912642, "trades": 934, "taker_buy_base": 1073591.6, "taker_buy_quote": 18974.546667 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.01758, "high": 0.0176, "low": 0.01736, "close": 0.01739, "volume": 3390877.2, "close_time": 1761598799999, "quote_volume": 59157.081376, "trades": 941, "taker_buy_base": 1075152.9, "taker_buy_quote": 18754.376759 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.01739, "high": 0.01752, "low": 0.01735, "close": 0.01744, "volume": 1918372.5, "close_time": 1761602399999, "quote_volume": 33487.83164, "trades": 756, "taker_buy_base": 1029226.4, "taker_buy_quote": 17965.437882 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.01743, "high": 0.01751, "low": 0.01721, "close": 0.01723, "volume": 1646953.6, "close_time": 1761605999999, "quote_volume": 28596.848566, "trades": 722, "taker_buy_base": 704435.6, "taker_buy_quote": 12229.89543 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.01723, "high": 0.01726, "low": 0.01709, "close": 0.01718, "volume": 2676573.9, "close_time": 1761609599999, "quote_volume": 45956.202585, "trades": 852, "taker_buy_base": 795362.8, "taker_buy_quote": 13663.508987 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.01719, "high": 0.01725, "low": 0.01704, "close": 0.01712, "volume": 1583963.3, "close_time": 1761613199999, "quote_volume": 27166.148777, "trades": 755, "taker_buy_base": 628121.6, "taker_buy_quote": 10778.249779 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.01713, "high": 0.01728, "low": 0.0171, "close": 0.01716, "volume": 2645877.6, "close_time": 1761616799999, "quote_volume": 45532.166626, "trades": 844, "taker_buy_base": 1325048.1, "taker_buy_quote": 22824.773402 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.01717, "high": 0.01719, "low": 0.01682, "close": 0.01697, "volume": 2505910.2, "close_time": 1761620399999, "quote_volume": 42600.841964, "trades": 1108, "taker_buy_base": 1145443.6, "taker_buy_quote": 19477.307852 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.01697, "high": 0.01707, "low": 0.01684, "close": 0.01691, "volume": 2950608.1, "close_time": 1761623999999, "quote_volume": 50016.748285, "trades": 1166, "taker_buy_base": 1357943.3, "taker_buy_quote": 23001.795285 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.01691, "high": 0.01718, "low": 0.01687, "close": 0.01712, "volume": 4202092.0, "close_time": 1761627599999, "quote_volume": 71483.083135, "trades": 928, "taker_buy_base": 1811813.0, "taker_buy_quote": 30861.725862 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.01712, "high": 0.01722, "low": 0.01689, "close": 0.01692, "volume": 6402101.3, "close_time": 1761631199999, "quote_volume": 109413.674772, "trades": 1728, "taker_buy_base": 2842080.7, "taker_buy_quote": 48569.60692 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.01693, "high": 0.01727, "low": 0.0169, "close": 0.01725, "volume": 2368086.3, "close_time": 1761634799999, "quote_volume": 40390.988915, "trades": 1159, "taker_buy_base": 1473875.6, "taker_buy_quote": 25134.799 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.01724, "high": 0.01738, "low": 0.01703, "close": 0.01706, "volume": 3505440.2, "close_time": 1761638399999, "quote_volume": 60401.262914, "trades": 1061, "taker_buy_base": 1518433.9, "taker_buy_quote": 26172.006981 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.01706, "high": 0.0173, "low": 0.01704, "close": 0.01725, "volume": 1693918.6, "close_time": 1761641999999, "quote_volume": 29128.333153, "trades": 618, "taker_buy_base": 838999.6, "taker_buy_quote": 14427.864182 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.01725, "high": 0.01729, "low": 0.0171, "close": 0.01724, "volume": 1640417.6, "close_time": 1761645599999, "quote_volume": 28204.271225, "trades": 595, "taker_buy_base": 716782.7, "taker_buy_quote": 12318.806979 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.01724, "high": 0.01724, "low": 0.01711, "close": 0.01719, "volume": 1608259.6, "close_time": 1761649199999, "quote_volume": 27622.818267, "trades": 590, "taker_buy_base": 640728.1, "taker_buy_quote": 11001.414292 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.0172, "high": 0.01738, "low": 0.01714, "close": 0.01716, "volume": 5116214.8, "close_time": 1761652799999, "quote_volume": 88419.399933, "trades": 1236, "taker_buy_base": 2534810.8, "taker_buy_quote": 43801.511472 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.01717, "high": 0.01738, "low": 0.01713, "close": 0.0173, "volume": 3079302.5, "close_time": 1761656399999, "quote_volume": 53046.370112, "trades": 806, "taker_buy_base": 1359042.7, "taker_buy_quote": 23437.581592 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.01731, "high": 0.01743, "low": 0.01731, "close": 0.01735, "volume": 2695154.7, "close_time": 1761659999999, "quote_volume": 46789.993892, "trades": 1161, "taker_buy_base": 1466743.1, "taker_buy_quote": 25465.802795 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.01735, "high": 0.01739, "low": 0.01676, "close": 0.01705, "volume": 8972251.9, "close_time": 1761663599999, "quote_volume": 152584.446151, "trades": 2557, "taker_buy_base": 4610758.7, "taker_buy_quote": 78270.307378 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.01705, "high": 0.01716, "low": 0.01684, "close": 0.01693, "volume": 6107595.1, "close_time": 1761667199999, "quote_volume": 103692.825432, "trades": 1801, "taker_buy_base": 3176377.1, "taker_buy_quote": 53899.215764 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.01694, "high": 0.01724, "low": 0.01691, "close": 0.01718, "volume": 3873161.1, "close_time": 1761670799999, "quote_volume": 66105.23073, "trades": 1328, "taker_buy_base": 1820785.7, "taker_buy_quote": 31073.252276 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.01718, "high": 0.01723, "low": 0.0171, "close": 0.01717, "volume": 2877381.5, "close_time": 1761674399999, "quote_volume": 49409.47732, "trades": 1032, "taker_buy_base": 1389195.7, "taker_buy_quote": 23862.577422 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.01718, "high": 0.01728, "low": 0.01699, "close": 0.01707, "volume": 2126685.1, "close_time": 1761677999999, "quote_volume": 36414.39074, "trades": 858, "taker_buy_base": 961596.7, "taker_buy_quote": 16473.011895 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.01708, "high": 0.01709, "low": 0.0166, "close": 0.0167, "volume": 6977986.6, "close_time": 1761681599999, "quote_volume": 117186.788623, "trades": 1779, "taker_buy_base": 2849807.0, "taker_buy_quote": 47817.633573 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.0167, "high": 0.0167, "low": 0.01624, "close": 0.01632, "volume": 18414397.0, "close_time": 1761685199999, "quote_volume": 302162.878789, "trades": 4676, "taker_buy_base": 9511463.1, "taker_buy_quote": 156035.49922 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.01632, "high": 0.01645, "low": 0.01607, "close": 0.01634, "volume": 6310114.7, "close_time": 1761688799999, "quote_volume": 102412.327797, "trades": 1399, "taker_buy_base": 3064826.3, "taker_buy_quote": 49719.68171 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.01634, "high": 0.01655, "low": 0.01628, "close": 0.01654, "volume": 2129330.8, "close_time": 1761692399999, "quote_volume": 34930.474294, "trades": 832, "taker_buy_base": 1231735.1, "taker_buy_quote": 20203.476529 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.01653, "high": 0.01659, "low": 0.01647, "close": 0.01657, "volume": 2315049.6, "close_time": 1761695999999, "quote_volume": 38260.646257, "trades": 875, "taker_buy_base": 1198050.5, "taker_buy_quote": 19811.495465 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.01656, "high": 0.01661, "low": 0.01641, "close": 0.01641, "volume": 1919703.8, "close_time": 1761699599999, "quote_volume": 31732.642886, "trades": 1138, "taker_buy_base": 882149.9, "taker_buy_quote": 14590.787756 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.01641, "high": 0.01656, "low": 0.01636, "close": 0.01645, "volume": 2071063.2, "close_time": 1761703199999, "quote_volume": 34044.885725, "trades": 828, "taker_buy_base": 981021.9, "taker_buy_quote": 16135.462843 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.01644, "high": 0.01653, "low": 0.01641, "close": 0.01649, "volume": 650644.0, "close_time": 1761706799999, "quote_volume": 10716.868886, "trades": 354, "taker_buy_base": 250471.7, "taker_buy_quote": 4124.202442 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.01649, "high": 0.01652, "low": 0.0164, "close": 0.01642, "volume": 1716816.4, "close_time": 1761710399999, "quote_volume": 28288.861095, "trades": 856, "taker_buy_base": 716268.8, "taker_buy_quote": 11805.573166 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.01643, "high": 0.01665, "low": 0.01641, "close": 0.0166, "volume": 1582075.8, "close_time": 1761713999999, "quote_volume": 26172.583087, "trades": 638, "taker_buy_base": 557689.1, "taker_buy_quote": 9232.285944 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.01659, "high": 0.0167, "low": 0.01655, "close": 0.01663, "volume": 1111551.8, "close_time": 1761717599999, "quote_volume": 18491.891205, "trades": 702, "taker_buy_base": 523766.9, "taker_buy_quote": 8715.820872 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.01662, "high": 0.01664, "low": 0.01648, "close": 0.01653, "volume": 1346453.3, "close_time": 1761721199999, "quote_volume": 22281.180506, "trades": 661, "taker_buy_base": 560707.3, "taker_buy_quote": 9284.124471 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.01653, "high": 0.01664, "low": 0.01648, "close": 0.01654, "volume": 1799933.8, "close_time": 1761724799999, "quote_volume": 29808.291207, "trades": 784, "taker_buy_base": 892090.5, "taker_buy_quote": 14779.291581 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.01652, "high": 0.01653, "low": 0.01633, "close": 0.0164, "volume": 2938735.8, "close_time": 1761728399999, "quote_volume": 48226.90551, "trades": 880, "taker_buy_base": 851303.7, "taker_buy_quote": 13975.83241 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.01641, "high": 0.01657, "low": 0.0164, "close": 0.0165, "volume": 1818137.0, "close_time": 1761731999999, "quote_volume": 29965.825089, "trades": 686, "taker_buy_base": 721627.4, "taker_buy_quote": 11903.467189 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.0165, "high": 0.01675, "low": 0.01646, "close": 0.01671, "volume": 2814921.8, "close_time": 1761735599999, "quote_volume": 46862.607473, "trades": 1024, "taker_buy_base": 1764893.7, "taker_buy_quote": 29400.369307 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.0167, "high": 0.01708, "low": 0.01669, "close": 0.017, "volume": 4408679.5, "close_time": 1761739199999, "quote_volume": 74543.110542, "trades": 1323, "taker_buy_base": 2991526.8, "taker_buy_quote": 50589.347435 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.01701, "high": 0.01707, "low": 0.01684, "close": 0.01686, "volume": 2091205.1, "close_time": 1761742799999, "quote_volume": 35453.834849, "trades": 747, "taker_buy_base": 942792.0, "taker_buy_quote": 15979.351451 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.01687, "high": 0.017, "low": 0.01675, "close": 0.01678, "volume": 3625959.3, "close_time": 1761746399999, "quote_volume": 61097.26369, "trades": 1079, "taker_buy_base": 1658121.9, "taker_buy_quote": 27925.289463 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.01678, "high": 0.01679, "low": 0.01659, "close": 0.01668, "volume": 2101552.8, "close_time": 1761749999999, "quote_volume": 35060.276462, "trades": 1001, "taker_buy_base": 879168.3, "taker_buy_quote": 14662.468676 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.01669, "high": 0.01674, "low": 0.01638, "close": 0.01649, "volume": 3829857.5, "close_time": 1761753599999, "quote_volume": 63533.306128, "trades": 1497, "taker_buy_base": 1820289.5, "taker_buy_quote": 30220.729145 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.01649, "high": 0.01661, "low": 0.01637, "close": 0.01647, "volume": 2012085.8, "close_time": 1761757199999, "quote_volume": 33134.188285, "trades": 484, "taker_buy_base": 1107343.3, "taker_buy_quote": 18237.243557 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.01648, "high": 0.01709, "low": 0.01648, "close": 0.01707, "volume": 5552677.6, "close_time": 1761760799999, "quote_volume": 93713.600196, "trades": 914, "taker_buy_base": 3274988.5, "taker_buy_quote": 55362.409455 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.01707, "high": 0.01732, "low": 0.0163, "close": 0.01697, "volume": 24830033.4, "close_time": 1761764399999, "quote_volume": 418105.540533, "trades": 4502, "taker_buy_base": 12061078.0, "taker_buy_quote": 202875.377917 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.01698, "high": 0.01728, "low": 0.01694, "close": 0.01723, "volume": 4456187.0, "close_time": 1761767999999, "quote_volume": 76267.681877, "trades": 1322, "taker_buy_base": 2235544.7, "taker_buy_quote": 38268.141013 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.01723, "high": 0.01758, "low": 0.01715, "close": 0.01739, "volume": 4841238.2, "close_time": 1761771599999, "quote_volume": 84088.717973, "trades": 1105, "taker_buy_base": 2206040.9, "taker_buy_quote": 38349.282189 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.0174, "high": 0.01746, "low": 0.01731, "close": 0.01734, "volume": 1015484.9, "close_time": 1761775199999, "quote_volume": 17649.457579, "trades": 225, "taker_buy_base": 437332.0, "taker_buy_quote": 7596.218379 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.01735, "high": 0.01737, "low": 0.01718, "close": 0.01726, "volume": 1112027.6, "close_time": 1761778799999, "quote_volume": 19230.880573, "trades": 235, "taker_buy_base": 470212.3, "taker_buy_quote": 8134.194102 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.01725, "high": 0.01725, "low": 0.01683, "close": 0.01691, "volume": 2685392.3, "close_time": 1761782399999, "quote_volume": 45594.472712, "trades": 537, "taker_buy_base": 853883.4, "taker_buy_quote": 14474.977926 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.01691, "high": 0.0171, "low": 0.01679, "close": 0.01707, "volume": 2489131.2, "close_time": 1761785999999, "quote_volume": 42198.522521, "trades": 533, "taker_buy_base": 1400332.4, "taker_buy_quote": 23746.356923 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.01708, "high": 0.01708, "low": 0.01694, "close": 0.01697, "volume": 1199931.9, "close_time": 1761789599999, "quote_volume": 20398.153417, "trades": 296, "taker_buy_base": 475914.5, "taker_buy_quote": 8093.106431 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.01698, "high": 0.01719, "low": 0.01694, "close": 0.01718, "volume": 1201447.8, "close_time": 1761793199999, "quote_volume": 20550.929449, "trades": 230, "taker_buy_base": 579751.4, "taker_buy_quote": 9917.885364 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.01716, "high": 0.01721, "low": 0.01685, "close": 0.01693, "volume": 1632745.9, "close_time": 1761796799999, "quote_volume": 27805.93963, "trades": 377, "taker_buy_base": 851665.1, "taker_buy_quote": 14520.759882 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.01693, "high": 0.01693, "low": 0.01615, "close": 0.01629, "volume": 7757671.3, "close_time": 1761800399999, "quote_volume": 127450.002491, "trades": 1570, "taker_buy_base": 3679924.8, "taker_buy_quote": 60382.743716 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.01628, "high": 0.01658, "low": 0.01616, "close": 0.01652, "volume": 6195949.8, "close_time": 1761803999999, "quote_volume": 101495.754568, "trades": 1018, "taker_buy_base": 2240903.8, "taker_buy_quote": 36673.300692 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.01651, "high": 0.01652, "low": 0.01624, "close": 0.01632, "volume": 3617151.1, "close_time": 1761807599999, "quote_volume": 59186.827591, "trades": 741, "taker_buy_base": 1361166.5, "taker_buy_quote": 22270.849654 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.01632, "high": 0.01653, "low": 0.01623, "close": 0.01639, "volume": 1723427.0, "close_time": 1761811199999, "quote_volume": 28275.418457, "trades": 566, "taker_buy_base": 766853.5, "taker_buy_quote": 12580.156922 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.01639, "high": 0.0164, "low": 0.01612, "close": 0.01614, "volume": 3560991.6, "close_time": 1761814799999, "quote_volume": 57758.515853, "trades": 723, "taker_buy_base": 1256849.1, "taker_buy_quote": 20392.245884 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.01614, "high": 0.01616, "low": 0.01591, "close": 0.01596, "volume": 4821509.6, "close_time": 1761818399999, "quote_volume": 77209.334282, "trades": 857, "taker_buy_base": 1527654.3, "taker_buy_quote": 24441.896689 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.01596, "high": 0.0161, "low": 0.01581, "close": 0.01588, "volume": 5212242.0, "close_time": 1761821999999, "quote_volume": 83212.46764, "trades": 881, "taker_buy_base": 1934360.6, "taker_buy_quote": 30872.334346 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.01588, "high": 0.01596, "low": 0.01564, "close": 0.01564, "volume": 3274872.7, "close_time": 1761825599999, "quote_volume": 51756.514422, "trades": 782, "taker_buy_base": 1193537.3, "taker_buy_quote": 18879.739551 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.01564, "high": 0.01568, "low": 0.01507, "close": 0.0153, "volume": 17702683.0, "close_time": 1761829199999, "quote_volume": 271284.136615, "trades": 2816, "taker_buy_base": 8516302.7, "taker_buy_quote": 130435.794809 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.01529, "high": 0.01533, "low": 0.01482, "close": 0.01487, "volume": 26945270.9, "close_time": 1761832799999, "quote_volume": 406269.53783, "trades": 3517, "taker_buy_base": 13736701.5, "taker_buy_quote": 207132.150662 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.0149, "high": 0.01504, "low": 0.01473, "close": 0.01491, "volume": 6219469.7, "close_time": 1761836399999, "quote_volume": 92447.64572, "trades": 1317, "taker_buy_base": 3255217.1, "taker_buy_quote": 48428.823888 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.01488, "high": 0.01495, "low": 0.01455, "close": 0.01469, "volume": 4505076.6, "close_time": 1761839999999, "quote_volume": 66249.98391, "trades": 857, "taker_buy_base": 1974992.8, "taker_buy_quote": 29041.863459 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.0147, "high": 0.01475, "low": 0.01453, "close": 0.01463, "volume": 4388534.4, "close_time": 1761843599999, "quote_volume": 64204.622662, "trades": 837, "taker_buy_base": 2149308.4, "taker_buy_quote": 31463.730527 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.01462, "high": 0.01462, "low": 0.01416, "close": 0.01454, "volume": 8142800.7, "close_time": 1761847199999, "quote_volume": 117120.323331, "trades": 1410, "taker_buy_base": 4182846.2, "taker_buy_quote": 60177.776957 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.01455, "high": 0.01461, "low": 0.01439, "close": 0.01445, "volume": 5105462.6, "close_time": 1761850799999, "quote_volume": 74143.83572, "trades": 716, "taker_buy_base": 2326774.7, "taker_buy_quote": 33765.398049 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.01444, "high": 0.01457, "low": 0.01428, "close": 0.01448, "volume": 4731346.4, "close_time": 1761854399999, "quote_volume": 68306.851081, "trades": 768, "taker_buy_base": 2269070.6, "taker_buy_quote": 32766.462975 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.0145, "high": 0.01484, "low": 0.01446, "close": 0.01476, "volume": 4657474.9, "close_time": 1761857999999, "quote_volume": 68158.215961, "trades": 872, "taker_buy_base": 2660340.5, "taker_buy_quote": 38942.412516 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.01473, "high": 0.01494, "low": 0.0147, "close": 0.01483, "volume": 2841953.3, "close_time": 1761861599999, "quote_volume": 42018.704314, "trades": 531, "taker_buy_base": 1366557.0, "taker_buy_quote": 20191.386988 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.01484, "high": 0.01494, "low": 0.0148, "close": 0.0149, "volume": 1090824.9, "close_time": 1761865199999, "quote_volume": 16220.436782, "trades": 319, "taker_buy_base": 524739.3, "taker_buy_quote": 7805.064464 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.0149, "high": 0.01521, "low": 0.01488, "close": 0.01512, "volume": 4194585.5, "close_time": 1761868799999, "quote_volume": 63195.600314, "trades": 984, "taker_buy_base": 2359760.2, "taker_buy_quote": 35530.441468 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.01511, "high": 0.01529, "low": 0.01508, "close": 0.01526, "volume": 1509943.8, "close_time": 1761872399999, "quote_volume": 22900.229385, "trades": 392, "taker_buy_base": 607325.2, "taker_buy_quote": 9227.564671 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.01527, "high": 0.01545, "low": 0.01521, "close": 0.01535, "volume": 1792893.2, "close_time": 1761875999999, "quote_volume": 27528.944204, "trades": 343, "taker_buy_base": 1101915.6, "taker_buy_quote": 16921.203818 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.01534, "high": 0.01534, "low": 0.01519, "close": 0.01532, "volume": 952984.5, "close_time": 1761879599999, "quote_volume": 14559.625249, "trades": 228, "taker_buy_base": 407704.7, "taker_buy_quote": 6233.557812 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.01531, "high": 0.01538, "low": 0.01525, "close": 0.0153, "volume": 2318312.1, "close_time": 1761883199999, "quote_volume": 35523.230297, "trades": 288, "taker_buy_base": 1699564.8, "taker_buy_quote": 26041.527091 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.01533, "high": 0.01554, "low": 0.01532, "close": 0.01549, "volume": 2158277.2, "close_time": 1761886799999, "quote_volume": 33344.835692, "trades": 394, "taker_buy_base": 1385716.5, "taker_buy_quote": 21404.027332 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.01548, "high": 0.01555, "low": 0.01539, "close": 0.01542, "volume": 2061130.6, "close_time": 1761890399999, "quote_volume": 31919.958199, "trades": 401, "taker_buy_base": 1160044.1, "taker_buy_quote": 17969.08563 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.01542, "high": 0.01545, "low": 0.01525, "close": 0.0153, "volume": 1278857.1, "close_time": 1761893999999, "quote_volume": 19623.656732, "trades": 275, "taker_buy_base": 430991.2, "taker_buy_quote": 6613.874481 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.01529, "high": 0.01536, "low": 0.01516, "close": 0.01522, "volume": 2036223.0, "close_time": 1761897599999, "quote_volume": 31037.97997, "trades": 329, "taker_buy_base": 703340.0, "taker_buy_quote": 10745.550971 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.01522, "high": 0.01527, "low": 0.01511, "close": 0.01526, "volume": 1923007.1, "close_time": 1761901199999, "quote_volume": 29249.614913, "trades": 431, "taker_buy_base": 841214.8, "taker_buy_quote": 12796.976897 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.01526, "high": 0.01533, "low": 0.01519, "close": 0.01524, "volume": 1793506.8, "close_time": 1761904799999, "quote_volume": 27355.103718, "trades": 304, "taker_buy_base": 934606.2, "taker_buy_quote": 14258.95125 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.01524, "high": 0.01527, "low": 0.01511, "close": 0.01511, "volume": 1155350.4, "close_time": 1761908399999, "quote_volume": 17569.715439, "trades": 252, "taker_buy_base": 441053.9, "taker_buy_quote": 6711.247376 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.01513, "high": 0.01536, "low": 0.01508, "close": 0.01536, "volume": 1976690.7, "close_time": 1761911999999, "quote_volume": 30050.159023, "trades": 392, "taker_buy_base": 1036981.4, "taker_buy_quote": 15775.93782 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.01535, "high": 0.01546, "low": 0.01523, "close": 0.01523, "volume": 1663545.5, "close_time": 1761915599999, "quote_volume": 25533.551916, "trades": 304, "taker_buy_base": 654557.1, "taker_buy_quote": 10056.231134 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.01523, "high": 0.01538, "low": 0.01519, "close": 0.01537, "volume": 3196134.0, "close_time": 1761919199999, "quote_volume": 48853.288024, "trades": 515, "taker_buy_base": 1397840.7, "taker_buy_quote": 21373.566827 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.01537, "high": 0.01549, "low": 0.01525, "close": 0.01546, "volume": 3212105.4, "close_time": 1761922799999, "quote_volume": 49361.157149, "trades": 554, "taker_buy_base": 1720218.7, "taker_buy_quote": 26442.157646 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.01545, "high": 0.01558, "low": 0.01536, "close": 0.01542, "volume": 2391898.1, "close_time": 1761926399999, "quote_volume": 36995.585311, "trades": 435, "taker_buy_base": 1266259.5, "taker_buy_quote": 19575.844124 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.01541, "high": 0.01546, "low": 0.01502, "close": 0.01504, "volume": 2722390.4, "close_time": 1761929999999, "quote_volume": 41464.696636, "trades": 502, "taker_buy_base": 1133558.7, "taker_buy_quote": 17297.953486 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.01503, "high": 0.01509, "low": 0.01481, "close": 0.01501, "volume": 4063443.7, "close_time": 1761933599999, "quote_volume": 60834.63904, "trades": 806, "taker_buy_base": 1815410.4, "taker_buy_quote": 27174.43279 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.01501, "high": 0.0152, "low": 0.01491, "close": 0.01507, "volume": 2837102.6, "close_time": 1761937199999, "quote_volume": 42751.23495, "trades": 514, "taker_buy_base": 1478564.3, "taker_buy_quote": 22270.288727 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.01507, "high": 0.01547, "low": 0.01499, "close": 0.01539, "volume": 4174536.9, "close_time": 1761940799999, "quote_volume": 63543.675411, "trades": 609, "taker_buy_base": 2074391.1, "taker_buy_quote": 31615.466669 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.0154, "high": 0.0154, "low": 0.01514, "close": 0.01514, "volume": 2576214.8, "close_time": 1761944399999, "quote_volume": 39228.930043, "trades": 285, "taker_buy_base": 1484144.4, "taker_buy_quote": 22562.595412 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.01514, "high": 0.01518, "low": 0.01501, "close": 0.01506, "volume": 3258645.3, "close_time": 1761947999999, "quote_volume": 49108.055776, "trades": 427, "taker_buy_base": 981549.3, "taker_buy_quote": 14797.896517 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.01506, "high": 0.01514, "low": 0.01504, "close": 0.01509, "volume": 1776073.5, "close_time": 1761951599999, "quote_volume": 26796.519773, "trades": 286, "taker_buy_base": 1277184.5, "taker_buy_quote": 19273.033831 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.01508, "high": 0.01509, "low": 0.01503, "close": 0.01505, "volume": 388801.7, "close_time": 1761955199999, "quote_volume": 5855.046159, "trades": 88, "taker_buy_base": 152398.9, "taker_buy_quote": 2296.573502 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.01505, "high": 0.01513, "low": 0.0149, "close": 0.01509, "volume": 2345969.4, "close_time": 1761958799999, "quote_volume": 35156.598722, "trades": 307, "taker_buy_base": 1362278.6, "taker_buy_quote": 20402.554282 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.01511, "high": 0.01511, "low": 0.01496, "close": 0.01497, "volume": 819821.5, "close_time": 1761962399999, "quote_volume": 12347.705605, "trades": 189, "taker_buy_base": 352006.9, "taker_buy_quote": 5309.67895 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.01496, "high": 0.01508, "low": 0.01483, "close": 0.01506, "volume": 1168868.4, "close_time": 1761965999999, "quote_volume": 17437.959233, "trades": 242, "taker_buy_base": 787311.5, "taker_buy_quote": 11740.750883 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.01507, "high": 0.01515, "low": 0.01504, "close": 0.01509, "volume": 690980.4, "close_time": 1761969599999, "quote_volume": 10432.029284, "trades": 197, "taker_buy_base": 265730.1, "taker_buy_quote": 4010.71558 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.0151, "high": 0.0151, "low": 0.01493, "close": 0.01497, "volume": 1588578.3, "close_time": 1761973199999, "quote_volume": 23821.405276, "trades": 360, "taker_buy_base": 606774.2, "taker_buy_quote": 9105.633037 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.01496, "high": 0.01502, "low": 0.01486, "close": 0.01488, "volume": 689941.0, "close_time": 1761976799999, "quote_volume": 10309.29031, "trades": 308, "taker_buy_base": 223411.6, "taker_buy_quote": 3343.694153 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.01488, "high": 0.01505, "low": 0.01487, "close": 0.01503, "volume": 1085025.3, "close_time": 1761980399999, "quote_volume": 16211.816613, "trades": 300, "taker_buy_base": 566270.5, "taker_buy_quote": 8470.068526 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.01504, "high": 0.0153, "low": 0.01501, "close": 0.01526, "volume": 1721414.6, "close_time": 1761983999999, "quote_volume": 26046.696313, "trades": 357, "taker_buy_base": 753938.2, "taker_buy_quote": 11436.814687 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.01528, "high": 0.01552, "low": 0.01528, "close": 0.01549, "volume": 9497635.9, "close_time": 1761987599999, "quote_volume": 146079.440953, "trades": 1579, "taker_buy_base": 5737585.2, "taker_buy_quote": 88245.382912 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.01551, "high": 0.01556, "low": 0.01518, "close": 0.01522, "volume": 3424606.3, "close_time": 1761991199999, "quote_volume": 52602.48567, "trades": 601, "taker_buy_base": 1281799.3, "taker_buy_quote": 19686.121098 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.01523, "high": 0.01532, "low": 0.01519, "close": 0.01528, "volume": 1371787.3, "close_time": 1761994799999, "quote_volume": 20946.874047, "trades": 252, "taker_buy_base": 707711.0, "taker_buy_quote": 10811.139288 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.01528, "high": 0.01534, "low": 0.01516, "close": 0.01524, "volume": 2505886.9, "close_time": 1761998399999, "quote_volume": 38109.296106, "trades": 315, "taker_buy_base": 880308.3, "taker_buy_quote": 13403.574882 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.01525, "high": 0.01539, "low": 0.01524, "close": 0.01537, "volume": 1228653.8, "close_time": 1762001999999, "quote_volume": 18821.399771, "trades": 241, "taker_buy_base": 573927.8, "taker_buy_quote": 8787.615381 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.01539, "high": 0.01542, "low": 0.01521, "close": 0.01535, "volume": 1264127.3, "close_time": 1762005599999, "quote_volume": 19391.010429, "trades": 324, "taker_buy_base": 568680.2, "taker_buy_quote": 8725.822604 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.01536, "high": 0.01538, "low": 0.01512, "close": 0.01521, "volume": 5271959.7, "close_time": 1762009199999, "quote_volume": 80056.620041, "trades": 500, "taker_buy_base": 2486278.0, "taker_buy_quote": 37774.420237 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.0152, "high": 0.01548, "low": 0.01518, "close": 0.01548, "volume": 3455737.2, "close_time": 1762012799999, "quote_volume": 52987.971407, "trades": 605, "taker_buy_base": 2184451.4, "taker_buy_quote": 33498.992588 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.01547, "high": 0.01559, "low": 0.01537, "close": 0.01554, "volume": 2909626.3, "close_time": 1762016399999, "quote_volume": 45105.617307, "trades": 634, "taker_buy_base": 1419050.3, "taker_buy_quote": 22000.366372 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.01553, "high": 0.0156, "low": 0.01542, "close": 0.01553, "volume": 3175242.9, "close_time": 1762019999999, "quote_volume": 49252.269133, "trades": 478, "taker_buy_base": 1459894.2, "taker_buy_quote": 22652.002598 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.01553, "high": 0.01556, "low": 0.01548, "close": 0.01554, "volume": 1079869.8, "close_time": 1762023599999, "quote_volume": 16760.540914, "trades": 263, "taker_buy_base": 396893.6, "taker_buy_quote": 6160.708481 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.01554, "high": 0.01554, "low": 0.01537, "close": 0.01551, "volume": 1821782.8, "close_time": 1762027199999, "quote_volume": 28148.905709, "trades": 268, "taker_buy_base": 661915.5, "taker_buy_quote": 10225.922416 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.01552, "high": 0.01564, "low": 0.0155, "close": 0.01552, "volume": 693547.9, "close_time": 1762030799999, "quote_volume": 10788.667129, "trades": 203, "taker_buy_base": 293400.7, "taker_buy_quote": 4563.270925 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.01553, "high": 0.01559, "low": 0.01536, "close": 0.01536, "volume": 1476636.9, "close_time": 1762034399999, "quote_volume": 22838.310664, "trades": 169, "taker_buy_base": 457966.2, "taker_buy_quote": 7091.267072 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.01535, "high": 0.0155, "low": 0.01534, "close": 0.0155, "volume": 1676831.5, "close_time": 1762037999999, "quote_volume": 25831.301073, "trades": 179, "taker_buy_base": 1102966.2, "taker_buy_quote": 16988.506633 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.01548, "high": 0.01558, "low": 0.01542, "close": 0.01555, "volume": 1169929.1, "close_time": 1762041599999, "quote_volume": 18093.859553, "trades": 163, "taker_buy_base": 558752.3, "taker_buy_quote": 8643.955407 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.01554, "high": 0.01556, "low": 0.01541, "close": 0.01541, "volume": 466759.4, "close_time": 1762045199999, "quote_volume": 7225.215051, "trades": 139, "taker_buy_base": 126382.9, "taker_buy_quote": 1957.668522 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.01541, "high": 0.01547, "low": 0.01533, "close": 0.01539, "volume": 532702.7, "close_time": 1762048799999, "quote_volume": 8200.976981, "trades": 132, "taker_buy_base": 334395.0, "taker_buy_quote": 5149.032839 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.01538, "high": 0.01545, "low": 0.01533, "close": 0.01538, "volume": 371298.2, "close_time": 1762052399999, "quote_volume": 5710.441557, "trades": 82, "taker_buy_base": 188841.9, "taker_buy_quote": 2905.178479 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.01536, "high": 0.0154, "low": 0.01527, "close": 0.01532, "volume": 2066075.0, "close_time": 1762055999999, "quote_volume": 31724.161908, "trades": 392, "taker_buy_base": 1586156.3, "taker_buy_quote": 24361.761252 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.01532, "high": 0.01556, "low": 0.01531, "close": 0.01556, "volume": 1360751.0, "close_time": 1762059599999, "quote_volume": 20984.757149, "trades": 261, "taker_buy_base": 693744.2, "taker_buy_quote": 10709.229177 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.01555, "high": 0.0156, "low": 0.01539, "close": 0.01554, "volume": 3079788.0, "close_time": 1762063199999, "quote_volume": 47665.506642, "trades": 241, "taker_buy_base": 980231.8, "taker_buy_quote": 15185.643049 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.01553, "high": 0.01561, "low": 0.01548, "close": 0.01561, "volume": 1394245.6, "close_time": 1762066799999, "quote_volume": 21700.153763, "trades": 185, "taker_buy_base": 912249.5, "taker_buy_quote": 14205.025653 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.01562, "high": 0.01579, "low": 0.0156, "close": 0.01571, "volume": 4044857.0, "close_time": 1762070399999, "quote_volume": 63420.439453, "trades": 377, "taker_buy_base": 2013619.2, "taker_buy_quote": 31576.3106 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.01573, "high": 0.01585, "low": 0.01544, "close": 0.01547, "volume": 5473020.0, "close_time": 1762073999999, "quote_volume": 85856.436384, "trades": 531, "taker_buy_base": 2804990.5, "taker_buy_quote": 43963.617982 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.01546, "high": 0.01561, "low": 0.01533, "close": 0.01535, "volume": 3066399.7, "close_time": 1762077599999, "quote_volume": 47416.566447, "trades": 399, "taker_buy_base": 1264809.5, "taker_buy_quote": 19567.717765 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.01536, "high": 0.01545, "low": 0.01522, "close": 0.01531, "volume": 2876142.8, "close_time": 1762081199999, "quote_volume": 44093.84525, "trades": 352, "taker_buy_base": 1212441.8, "taker_buy_quote": 18616.367242 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.01531, "high": 0.01552, "low": 0.01528, "close": 0.01551, "volume": 2210515.6, "close_time": 1762084799999, "quote_volume": 34040.183537, "trades": 279, "taker_buy_base": 1456398.0, "taker_buy_quote": 22433.561345 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.0155, "high": 0.01552, "low": 0.01535, "close": 0.01538, "volume": 1654573.0, "close_time": 1762088399999, "quote_volume": 25532.619274, "trades": 214, "taker_buy_base": 706762.5, "taker_buy_quote": 10903.238071 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.01538, "high": 0.01539, "low": 0.01514, "close": 0.01521, "volume": 1417222.3, "close_time": 1762091999999, "quote_volume": 21607.446696, "trades": 211, "taker_buy_base": 602959.9, "taker_buy_quote": 9193.989465 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.01518, "high": 0.01519, "low": 0.01482, "close": 0.01492, "volume": 8796300.4, "close_time": 1762095599999, "quote_volume": 131801.920224, "trades": 915, "taker_buy_base": 4344030.4, "taker_buy_quote": 65063.702963 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.01492, "high": 0.01513, "low": 0.01482, "close": 0.01498, "volume": 3706815.1, "close_time": 1762099199999, "quote_volume": 55481.251016, "trades": 446, "taker_buy_base": 2133350.1, "taker_buy_quote": 31945.564051 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.01497, "high": 0.01507, "low": 0.01482, "close": 0.01507, "volume": 2254867.9, "close_time": 1762102799999, "quote_volume": 33750.144791, "trades": 329, "taker_buy_base": 1314873.9, "taker_buy_quote": 19689.986856 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.01508, "high": 0.01508, "low": 0.01489, "close": 0.01499, "volume": 4224925.8, "close_time": 1762106399999, "quote_volume": 63338.390861, "trades": 381, "taker_buy_base": 1598644.9, "taker_buy_quote": 23965.344267 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.01498, "high": 0.01501, "low": 0.01485, "close": 0.0149, "volume": 4459153.1, "close_time": 1762109999999, "quote_volume": 66540.592976, "trades": 280, "taker_buy_base": 2204119.6, "taker_buy_quote": 32884.321246 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.01488, "high": 0.01491, "low": 0.01472, "close": 0.0148, "volume": 3048586.5, "close_time": 1762113599999, "quote_volume": 45090.201141, "trades": 311, "taker_buy_base": 1600062.8, "taker_buy_quote": 23652.993761 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.01481, "high": 0.01493, "low": 0.01475, "close": 0.01491, "volume": 1683648.5, "close_time": 1762117199999, "quote_volume": 24988.54137, "trades": 396, "taker_buy_base": 547541.4, "taker_buy_quote": 8139.819324 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.01491, "high": 0.01502, "low": 0.01489, "close": 0.01496, "volume": 816575.0, "close_time": 1762120799999, "quote_volume": 12214.248378, "trades": 175, "taker_buy_base": 423128.7, "taker_buy_quote": 6332.073962 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.01496, "high": 0.01503, "low": 0.0149, "close": 0.01498, "volume": 850916.2, "close_time": 1762124399999, "quote_volume": 12733.519014, "trades": 116, "taker_buy_base": 382826.9, "taker_buy_quote": 5729.194589 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.01502, "high": 0.01523, "low": 0.01502, "close": 0.0152, "volume": 2452343.0, "close_time": 1762127999999, "quote_volume": 37176.339367, "trades": 225, "taker_buy_base": 1360476.8, "taker_buy_quote": 20610.479021 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.01521, "high": 0.01523, "low": 0.01491, "close": 0.01491, "volume": 1010176.8, "close_time": 1762131599999, "quote_volume": 15209.993382, "trades": 133, "taker_buy_base": 422277.5, "taker_buy_quote": 6359.534033 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.01488, "high": 0.01491, "low": 0.01464, "close": 0.01469, "volume": 3083174.1, "close_time": 1762135199999, "quote_volume": 45686.762228, "trades": 366, "taker_buy_base": 1405930.4, "taker_buy_quote": 20843.100601 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.01471, "high": 0.01471, "low": 0.01445, "close": 0.01457, "volume": 4183376.7, "close_time": 1762138799999, "quote_volume": 60972.751488, "trades": 417, "taker_buy_base": 1685469.3, "taker_buy_quote": 24575.983365 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.01458, "high": 0.0146, "low": 0.01395, "close": 0.01396, "volume": 7000228.0, "close_time": 1762142399999, "quote_volume": 99209.006115, "trades": 689, "taker_buy_base": 2906086.4, "taker_buy_quote": 41183.616397 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.01396, "high": 0.01403, "low": 0.01384, "close": 0.01403, "volume": 4612333.3, "close_time": 1762145999999, "quote_volume": 64149.482313, "trades": 460, "taker_buy_base": 2582111.8, "taker_buy_quote": 35922.165871 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.01403, "high": 0.01413, "low": 0.01385, "close": 0.01387, "volume": 4020788.7, "close_time": 1762149599999, "quote_volume": 56233.524055, "trades": 386, "taker_buy_base": 2115346.4, "taker_buy_quote": 29572.728343 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.01384, "high": 0.01396, "low": 0.01367, "close": 0.01385, "volume": 4038772.9, "close_time": 1762153199999, "quote_volume": 55804.574882, "trades": 464, "taker_buy_base": 1822402.8, "taker_buy_quote": 25201.872746 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.01386, "high": 0.01415, "low": 0.01379, "close": 0.01399, "volume": 4687336.1, "close_time": 1762156799999, "quote_volume": 65409.509713, "trades": 470, "taker_buy_base": 2235387.7, "taker_buy_quote": 31251.386351 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.01399, "high": 0.01404, "low": 0.01375, "close": 0.01387, "volume": 6833508.5, "close_time": 1762160399999, "quote_volume": 94602.406553, "trades": 558, "taker_buy_base": 2511539.0, "taker_buy_quote": 34800.214426 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.01386, "high": 0.01408, "low": 0.0137, "close": 0.01376, "volume": 4557320.9, "close_time": 1762163999999, "quote_volume": 63412.632624, "trades": 376, "taker_buy_base": 2844830.7, "taker_buy_quote": 39655.150745 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.01374, "high": 0.0139, "low": 0.0136, "close": 0.01365, "volume": 4566374.5, "close_time": 1762167599999, "quote_volume": 62854.215178, "trades": 458, "taker_buy_base": 2033321.6, "taker_buy_quote": 28007.477253 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.01367, "high": 0.01392, "low": 0.01367, "close": 0.01372, "volume": 4110316.2, "close_time": 1762171199999, "quote_volume": 56689.307724, "trades": 654, "taker_buy_base": 1905342.0, "taker_buy_quote": 26302.918602 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.01372, "high": 0.01381, "low": 0.01357, "close": 0.01357, "volume": 5668411.0, "close_time": 1762174799999, "quote_volume": 77797.549833, "trades": 790, "taker_buy_base": 1910997.0, "taker_buy_quote": 26276.994709 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.01359, "high": 0.01368, "low": 0.01342, "close": 0.01354, "volume": 7384098.8, "close_time": 1762178399999, "quote_volume": 99887.940019, "trades": 951, "taker_buy_base": 2906127.1, "taker_buy_quote": 39323.466844 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.01357, "high": 0.01374, "low": 0.01351, "close": 0.01369, "volume": 5346730.1, "close_time": 1762181999999, "quote_volume": 72903.329171, "trades": 845, "taker_buy_base": 2837562.6, "taker_buy_quote": 38745.70661 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.0137, "high": 0.01374, "low": 0.01223, "close": 0.01276, "volume": 32263315.0, "close_time": 1762185599999, "quote_volume": 416188.678785, "trades": 3244, "taker_buy_base": 15384364.8, "taker_buy_quote": 198113.953754 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.01277, "high": 0.01308, "low": 0.01266, "close": 0.01294, "volume": 6327339.7, "close_time": 1762189199999, "quote_volume": 81461.612157, "trades": 930, "taker_buy_base": 2762916.4, "taker_buy_quote": 35585.563474 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.01293, "high": 0.0133, "low": 0.01288, "close": 0.01323, "volume": 4570231.4, "close_time": 1762192799999, "quote_volume": 59811.49032, "trades": 596, "taker_buy_base": 2494676.0, "taker_buy_quote": 32659.919785 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.01325, "high": 0.01326, "low": 0.01302, "close": 0.01304, "volume": 3004284.5, "close_time": 1762196399999, "quote_volume": 39464.458015, "trades": 391, "taker_buy_base": 1319559.3, "taker_buy_quote": 17331.477249 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.01306, "high": 0.0131, "low": 0.01286, "close": 0.01287, "volume": 3046301.6, "close_time": 1762199999999, "quote_volume": 39603.173144, "trades": 372, "taker_buy_base": 1462470.7, "taker_buy_quote": 19025.881878 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.01288, "high": 0.0129, "low": 0.01262, "close": 0.01272, "volume": 5896186.9, "close_time": 1762203599999, "quote_volume": 75349.104309, "trades": 543, "taker_buy_base": 2465227.1, "taker_buy_quote": 31520.473321 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.01272, "high": 0.01293, "low": 0.0126, "close": 0.01284, "volume": 7319859.1, "close_time": 1762207199999, "quote_volume": 93738.703224, "trades": 622, "taker_buy_base": 3621373.3, "taker_buy_quote": 46371.945766 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.01287, "high": 0.01289, "low": 0.01264, "close": 0.01277, "volume": 2607771.9, "close_time": 1762210799999, "quote_volume": 33319.187999, "trades": 317, "taker_buy_base": 1263192.3, "taker_buy_quote": 16157.596736 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.01276, "high": 0.01292, "low": 0.01266, "close": 0.01289, "volume": 1659369.8, "close_time": 1762214399999, "quote_volume": 21326.91432, "trades": 340, "taker_buy_base": 962039.3, "taker_buy_quote": 12378.049101 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.0129, "high": 0.01321, "low": 0.01282, "close": 0.01314, "volume": 4942610.4, "close_time": 1762217999999, "quote_volume": 64242.778141, "trades": 627, "taker_buy_base": 2798531.6, "taker_buy_quote": 36366.216817 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.01315, "high": 0.01331, "low": 0.01308, "close": 0.01322, "volume": 2768609.9, "close_time": 1762221599999, "quote_volume": 36557.766567, "trades": 384, "taker_buy_base": 1372762.1, "taker_buy_quote": 18129.40912 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.01321, "high": 0.01328, "low": 0.01315, "close": 0.01318, "volume": 1183763.4, "close_time": 1762225199999, "quote_volume": 15626.429141, "trades": 147, "taker_buy_base": 619748.2, "taker_buy_quote": 8186.840022 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.01316, "high": 0.01332, "low": 0.01313, "close": 0.01325, "volume": 2002858.2, "close_time": 1762228799999, "quote_volume": 26545.337335, "trades": 285, "taker_buy_base": 1161800.7, "taker_buy_quote": 15403.231568 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.01326, "high": 0.0134, "low": 0.01323, "close": 0.01326, "volume": 2395588.0, "close_time": 1762232399999, "quote_volume": 31884.158788, "trades": 355, "taker_buy_base": 1349153.8, "taker_buy_quote": 17963.122402 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.01324, "high": 0.0133, "low": 0.01251, "close": 0.01254, "volume": 9928675.8, "close_time": 1762235999999, "quote_volume": 127142.600858, "trades": 1006, "taker_buy_base": 4068844.6, "taker_buy_quote": 52057.090499 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.01253, "high": 0.0131, "low": 0.01251, "close": 0.01276, "volume": 5433268.1, "close_time": 1762239599999, "quote_volume": 69657.550815, "trades": 781, "taker_buy_base": 3175705.3, "taker_buy_quote": 40731.318031 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.01275, "high": 0.01278, "low": 0.01242, "close": 0.01246, "volume": 6163277.6, "close_time": 1762243199999, "quote_volume": 77444.634775, "trades": 633, "taker_buy_base": 2506838.4, "taker_buy_quote": 31552.178781 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.01247, "high": 0.01292, "low": 0.01242, "close": 0.0127, "volume": 7924778.8, "close_time": 1762246799999, "quote_volume": 99919.911673, "trades": 855, "taker_buy_base": 4450446.7, "taker_buy_quote": 56166.867744 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.0127, "high": 0.01278, "low": 0.01265, "close": 0.01278, "volume": 3995343.6, "close_time": 1762250399999, "quote_volume": 50812.952128, "trades": 450, "taker_buy_base": 1995377.7, "taker_buy_quote": 25398.020751 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.01278, "high": 0.01282, "low": 0.01273, "close": 0.01279, "volume": 2465327.2, "close_time": 1762253999999, "quote_volume": 31507.447189, "trades": 358, "taker_buy_base": 1251907.3, "taker_buy_quote": 16005.150411 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.0128, "high": 0.01291, "low": 0.0127, "close": 0.01276, "volume": 2895092.0, "close_time": 1762257599999, "quote_volume": 37034.830221, "trades": 436, "taker_buy_base": 1652503.3, "taker_buy_quote": 21136.829006 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.01274, "high": 0.01274, "low": 0.01254, "close": 0.01257, "volume": 1859311.3, "close_time": 1762261199999, "quote_volume": 23454.925207, "trades": 328, "taker_buy_base": 965940.0, "taker_buy_quote": 12182.606678 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.01257, "high": 0.01263, "low": 0.01242, "close": 0.01254, "volume": 3502467.2, "close_time": 1762264799999, "quote_volume": 43966.82734, "trades": 346, "taker_buy_base": 2179754.0, "taker_buy_quote": 27372.050007 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.01254, "high": 0.0131, "low": 0.01242, "close": 0.01298, "volume": 7225069.2, "close_time": 1762268399999, "quote_volume": 91684.846177, "trades": 855, "taker_buy_base": 3711829.6, "taker_buy_quote": 47065.092143 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.01298, "high": 0.01307, "low": 0.01264, "close": 0.01266, "volume": 4090469.7, "close_time": 1762271999999, "quote_volume": 52691.952623, "trades": 611, "taker_buy_base": 1684828.9, "taker_buy_quote": 21708.875548 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.01269, "high": 0.01278, "low": 0.01238, "close": 0.01245, "volume": 5871097.0, "close_time": 1762275599999, "quote_volume": 73770.249752, "trades": 716, "taker_buy_base": 2068492.0, "taker_buy_quote": 26001.92032 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.01245, "high": 0.0126, "low": 0.01208, "close": 0.01246, "volume": 8219969.5, "close_time": 1762279199999, "quote_volume": 101538.669381, "trades": 1039, "taker_buy_base": 4872120.5, "taker_buy_quote": 60196.623465 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.01244, "high": 0.01244, "low": 0.01187, "close": 0.01232, "volume": 12380672.5, "close_time": 1762282799999, "quote_volume": 150159.439918, "trades": 1520, "taker_buy_base": 6381433.5, "taker_buy_quote": 77312.526201 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.01232, "high": 0.01244, "low": 0.01213, "close": 0.01214, "volume": 6383081.9, "close_time": 1762286399999, "quote_volume": 78385.18194, "trades": 901, "taker_buy_base": 2944265.7, "taker_buy_quote": 36181.378111 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.01215, "high": 0.01233, "low": 0.01143, "close": 0.01211, "volume": 13283958.2, "close_time": 1762289999999, "quote_volume": 157409.69573, "trades": 1786, "taker_buy_base": 7152118.6, "taker_buy_quote": 84725.133127 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.01213, "high": 0.01226, "low": 0.01153, "close": 0.01222, "volume": 14010165.2, "close_time": 1762293599999, "quote_volume": 166842.408755, "trades": 1738, "taker_buy_base": 6606297.2, "taker_buy_quote": 78778.101735 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.01221, "high": 0.01304, "low": 0.01216, "close": 0.01253, "volume": 21575200.9, "close_time": 1762297199999, "quote_volume": 273168.472567, "trades": 2278, "taker_buy_base": 10956789.5, "taker_buy_quote": 138801.972594 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.01252, "high": 0.01263, "low": 0.01245, "close": 0.01246, "volume": 2527214.4, "close_time": 1762300799999, "quote_volume": 31679.802596, "trades": 521, "taker_buy_base": 1210361.6, "taker_buy_quote": 15184.139388 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.01246, "high": 0.01254, "low": 0.01226, "close": 0.01233, "volume": 3129642.9, "close_time": 1762304399999, "quote_volume": 38720.185894, "trades": 554, "taker_buy_base": 1283323.9, "taker_buy_quote": 15880.844519 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.01232, "high": 0.01234, "low": 0.01177, "close": 0.01227, "volume": 5436539.2, "close_time": 1762307999999, "quote_volume": 65524.094374, "trades": 1263, "taker_buy_base": 2514074.1, "taker_buy_quote": 30337.579621 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.01228, "high": 0.0127, "low": 0.01228, "close": 0.01268, "volume": 6931270.9, "close_time": 1762311599999, "quote_volume": 86636.275299, "trades": 1238, "taker_buy_base": 4013692.3, "taker_buy_quote": 50162.809123 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.01269, "high": 0.01272, "low": 0.01259, "close": 0.01263, "volume": 2135608.3, "close_time": 1762315199999, "quote_volume": 27023.129431, "trades": 536, "taker_buy_base": 916357.5, "taker_buy_quote": 11599.105431 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.01262, "high": 0.01269, "low": 0.01253, "close": 0.01261, "volume": 2500444.5, "close_time": 1762318799999, "quote_volume": 31564.11192, "trades": 377, "taker_buy_base": 1285056.7, "taker_buy_quote": 16229.472281 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.01262, "high": 0.01274, "low": 0.01258, "close": 0.0126, "volume": 2409960.0, "close_time": 1762322399999, "quote_volume": 30447.436457, "trades": 340, "taker_buy_base": 1396342.3, "taker_buy_quote": 17645.449757 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.01261, "high": 0.01276, "low": 0.01257, "close": 0.01271, "volume": 3356740.6, "close_time": 1762325999999, "quote_volume": 42482.075935, "trades": 438, "taker_buy_base": 1898701.7, "taker_buy_quote": 24053.547176 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.01273, "high": 0.01278, "low": 0.01263, "close": 0.01275, "volume": 1628228.5, "close_time": 1762329599999, "quote_volume": 20693.78129, "trades": 296, "taker_buy_base": 814852.8, "taker_buy_quote": 10344.752659 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.01275, "high": 0.01275, "low": 0.01242, "close": 0.01255, "volume": 4615788.7, "close_time": 1762333199999, "quote_volume": 58004.651802, "trades": 723, "taker_buy_base": 2090803.6, "taker_buy_quote": 26243.596491 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.01254, "high": 0.01272, "low": 0.01253, "close": 0.01272, "volume": 4733363.2, "close_time": 1762336799999, "quote_volume": 59638.262847, "trades": 558, "taker_buy_base": 1158199.1, "taker_buy_quote": 14649.540224 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.0127, "high": 0.01271, "low": 0.01247, "close": 0.01248, "volume": 3816465.5, "close_time": 1762340399999, "quote_volume": 48155.887421, "trades": 488, "taker_buy_base": 1852165.5, "taker_buy_quote": 23392.267212 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.01249, "high": 0.01276, "low": 0.01248, "close": 0.01272, "volume": 2247849.6, "close_time": 1762343999999, "quote_volume": 28413.769314, "trades": 414, "taker_buy_base": 1035991.0, "taker_buy_quote": 13083.890918 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.01273, "high": 0.01284, "low": 0.01267, "close": 0.01274, "volume": 2101855.6, "close_time": 1762347599999, "quote_volume": 26804.147891, "trades": 392, "taker_buy_base": 1068580.7, "taker_buy_quote": 13631.958648 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.01273, "high": 0.01292, "low": 0.01266, "close": 0.01288, "volume": 2519206.7, "close_time": 1762351199999, "quote_volume": 32230.914651, "trades": 401, "taker_buy_base": 1429028.4, "taker_buy_quote": 18272.834352 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.01287, "high": 0.01309, "low": 0.01274, "close": 0.01298, "volume": 3917974.1, "close_time": 1762354799999, "quote_volume": 50533.157496, "trades": 827, "taker_buy_base": 2311230.3, "taker_buy_quote": 29810.560862 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.01297, "high": 0.01312, "low": 0.01288, "close": 0.01309, "volume": 4781310.7, "close_time": 1762358399999, "quote_volume": 62181.017365, "trades": 789, "taker_buy_base": 2442140.1, "taker_buy_quote": 31795.257129 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.01308, "high": 0.01311, "low": 0.01286, "close": 0.01311, "volume": 4331114.9, "close_time": 1762361999999, "quote_volume": 56226.942591, "trades": 599, "taker_buy_base": 1622541.1, "taker_buy_quote": 21069.382115 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.01309, "high": 0.01321, "low": 0.01305, "close": 0.01314, "volume": 3205798.8, "close_time": 1762365599999, "quote_volume": 42029.976439, "trades": 394, "taker_buy_base": 1931840.1, "taker_buy_quote": 25332.431309 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.01314, "high": 0.01326, "low": 0.01309, "close": 0.01322, "volume": 1894461.6, "close_time": 1762369199999, "quote_volume": 24959.252605, "trades": 299, "taker_buy_base": 867246.7, "taker_buy_quote": 11419.065418 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.01322, "high": 0.01324, "low": 0.013, "close": 0.01302, "volume": 6240500.8, "close_time": 1762372799999, "quote_volume": 82017.013473, "trades": 602, "taker_buy_base": 2691386.4, "taker_buy_quote": 35378.035032 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.01302, "high": 0.01308, "low": 0.0129, "close": 0.01296, "volume": 4957166.6, "close_time": 1762376399999, "quote_volume": 64332.416168, "trades": 584, "taker_buy_base": 2110744.2, "taker_buy_quote": 27408.811916 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.01296, "high": 0.01319, "low": 0.0129, "close": 0.01313, "volume": 3376040.1, "close_time": 1762379999999, "quote_volume": 44002.786403, "trades": 460, "taker_buy_base": 1943076.6, "taker_buy_quote": 25311.91507 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.01313, "high": 0.01317, "low": 0.01305, "close": 0.01317, "volume": 2365740.0, "close_time": 1762383599999, "quote_volume": 31034.3292, "trades": 185, "taker_buy_base": 1245437.4, "taker_buy_quote": 16347.473529 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.01317, "high": 0.01317, "low": 0.01306, "close": 0.01308, "volume": 2570843.6, "close_time": 1762387199999, "quote_volume": 33683.795919, "trades": 271, "taker_buy_base": 564888.9, "taker_buy_quote": 7415.551148 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.01307, "high": 0.01308, "low": 0.01294, "close": 0.01298, "volume": 994962.1, "close_time": 1762390799999, "quote_volume": 12951.116312, "trades": 211, "taker_buy_base": 453341.0, "taker_buy_quote": 5904.164985 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.01297, "high": 0.01297, "low": 0.01275, "close": 0.01288, "volume": 1903893.1, "close_time": 1762394399999, "quote_volume": 24463.514087, "trades": 303, "taker_buy_base": 1093176.0, "taker_buy_quote": 14037.111532 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.01288, "high": 0.01305, "low": 0.01272, "close": 0.01297, "volume": 3551715.6, "close_time": 1762397999999, "quote_volume": 45733.289867, "trades": 487, "taker_buy_base": 1942350.4, "taker_buy_quote": 25009.284564 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.01298, "high": 0.01308, "low": 0.01297, "close": 0.013, "volume": 933246.3, "close_time": 1762401599999, "quote_volume": 12156.328558, "trades": 207, "taker_buy_base": 439874.0, "taker_buy_quote": 5732.695664 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.013, "high": 0.0131, "low": 0.01298, "close": 0.01304, "volume": 1226407.8, "close_time": 1762405199999, "quote_volume": 15978.891562, "trades": 240, "taker_buy_base": 616991.4, "taker_buy_quote": 8043.991596 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.01303, "high": 0.01303, "low": 0.01271, "close": 0.01272, "volume": 971441.6, "close_time": 1762408799999, "quote_volume": 12462.982974, "trades": 231, "taker_buy_base": 413564.2, "taker_buy_quote": 5302.674508 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.01272, "high": 0.01288, "low": 0.01272, "close": 0.01278, "volume": 1344447.7, "close_time": 1762412399999, "quote_volume": 17223.229243, "trades": 295, "taker_buy_base": 827148.0, "taker_buy_quote": 10595.427396 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.01277, "high": 0.01286, "low": 0.01268, "close": 0.01274, "volume": 2579249.5, "close_time": 1762415999999, "quote_volume": 32904.311402, "trades": 363, "taker_buy_base": 1034563.5, "taker_buy_quote": 13211.62562 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.01273, "high": 0.01285, "low": 0.01271, "close": 0.01278, "volume": 2784995.2, "close_time": 1762419599999, "quote_volume": 35620.694936, "trades": 330, "taker_buy_base": 1270118.3, "taker_buy_quote": 16248.312429 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.01279, "high": 0.01288, "low": 0.01271, "close": 0.01277, "volume": 2450712.8, "close_time": 1762423199999, "quote_volume": 31430.613043, "trades": 470, "taker_buy_base": 1377615.2, "taker_buy_quote": 17671.18692 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.01277, "high": 0.01279, "low": 0.01262, "close": 0.01268, "volume": 3702355.5, "close_time": 1762426799999, "quote_volume": 47003.578324, "trades": 539, "taker_buy_base": 1631902.6, "taker_buy_quote": 20727.985194 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.01269, "high": 0.01284, "low": 0.0126, "close": 0.01277, "volume": 2375492.5, "close_time": 1762430399999, "quote_volume": 30221.295166, "trades": 364, "taker_buy_base": 1401319.4, "taker_buy_quote": 17841.783176 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.01276, "high": 0.01279, "low": 0.0126, "close": 0.01264, "volume": 2297153.5, "close_time": 1762433999999, "quote_volume": 29157.934061, "trades": 310, "taker_buy_base": 934195.6, "taker_buy_quote": 11856.576683 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.01263, "high": 0.01315, "low": 0.01262, "close": 0.01302, "volume": 9957258.2, "close_time": 1762437599999, "quote_volume": 129186.14421, "trades": 1028, "taker_buy_base": 6078246.5, "taker_buy_quote": 78742.604059 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.01303, "high": 0.01306, "low": 0.01277, "close": 0.0128, "volume": 5829792.1, "close_time": 1762441199999, "quote_volume": 75257.094391, "trades": 854, "taker_buy_base": 3503700.1, "taker_buy_quote": 45236.257562 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.0128, "high": 0.013, "low": 0.01254, "close": 0.01261, "volume": 5060388.6, "close_time": 1762444799999, "quote_volume": 64579.395605, "trades": 1024, "taker_buy_base": 2340909.0, "taker_buy_quote": 29870.940235 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.01262, "high": 0.01273, "low": 0.01237, "close": 0.01253, "volume": 4625278.0, "close_time": 1762448399999, "quote_volume": 58073.671242, "trades": 894, "taker_buy_base": 2099816.4, "taker_buy_quote": 26384.469718 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.01254, "high": 0.01277, "low": 0.0125, "close": 0.01275, "volume": 3269200.9, "close_time": 1762451999999, "quote_volume": 41322.928198, "trades": 655, "taker_buy_base": 1907521.4, "taker_buy_quote": 24117.980815 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.01274, "high": 0.01293, "low": 0.01259, "close": 0.01284, "volume": 2967532.1, "close_time": 1762455599999, "quote_volume": 37913.518249, "trades": 484, "taker_buy_base": 1704348.2, "taker_buy_quote": 21776.29564 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.01283, "high": 0.01293, "low": 0.01276, "close": 0.01289, "volume": 2454488.5, "close_time": 1762459199999, "quote_volume": 31534.608201, "trades": 511, "taker_buy_base": 1320220.1, "taker_buy_quote": 16974.140432 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.0129, "high": 0.013, "low": 0.01273, "close": 0.01286, "volume": 2486676.4, "close_time": 1762462799999, "quote_volume": 32048.754218, "trades": 547, "taker_buy_base": 978113.1, "taker_buy_quote": 12605.105902 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.01285, "high": 0.01305, "low": 0.01279, "close": 0.01297, "volume": 2768735.3, "close_time": 1762466399999, "quote_volume": 35825.756958, "trades": 383, "taker_buy_base": 1272550.2, "taker_buy_quote": 16488.66205 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.01295, "high": 0.01298, "low": 0.01281, "close": 0.01298, "volume": 1965656.2, "close_time": 1762469999999, "quote_volume": 25372.999737, "trades": 224, "taker_buy_base": 1092371.3, "taker_buy_quote": 14110.834655 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.01296, "high": 0.01298, "low": 0.01278, "close": 0.01298, "volume": 2620722.7, "close_time": 1762473599999, "quote_volume": 33704.686693, "trades": 419, "taker_buy_base": 1389756.9, "taker_buy_quote": 17876.586025 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.01298, "high": 0.01345, "low": 0.01298, "close": 0.01343, "volume": 7345438.9, "close_time": 1762477199999, "quote_volume": 97299.261968, "trades": 1213, "taker_buy_base": 3412835.2, "taker_buy_quote": 45169.385655 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.01344, "high": 0.01351, "low": 0.01319, "close": 0.01341, "volume": 6457226.6, "close_time": 1762480799999, "quote_volume": 86232.898654, "trades": 1011, "taker_buy_base": 3275875.2, "taker_buy_quote": 43759.277893 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.01343, "high": 0.01356, "low": 0.01331, "close": 0.01354, "volume": 3238180.8, "close_time": 1762484399999, "quote_volume": 43494.692432, "trades": 783, "taker_buy_base": 1509575.8, "taker_buy_quote": 20292.601977 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.01354, "high": 0.01376, "low": 0.01353, "close": 0.01359, "volume": 4160368.1, "close_time": 1762487999999, "quote_volume": 56828.760316, "trades": 594, "taker_buy_base": 2333733.1, "taker_buy_quote": 31905.586999 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.01358, "high": 0.01363, "low": 0.01345, "close": 0.0136, "volume": 3028780.6, "close_time": 1762491599999, "quote_volume": 41047.877703, "trades": 461, "taker_buy_base": 1631948.8, "taker_buy_quote": 22134.208223 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.01361, "high": 0.01385, "low": 0.0136, "close": 0.0138, "volume": 3134387.9, "close_time": 1762495199999, "quote_volume": 43119.539667, "trades": 484, "taker_buy_base": 1344712.6, "taker_buy_quote": 18495.881877 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.0138, "high": 0.01391, "low": 0.01377, "close": 0.01379, "volume": 1922402.0, "close_time": 1762498799999, "quote_volume": 26611.788518, "trades": 350, "taker_buy_base": 1380176.3, "taker_buy_quote": 19108.268432 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.01379, "high": 0.01403, "low": 0.01374, "close": 0.01402, "volume": 2163520.5, "close_time": 1762502399999, "quote_volume": 29938.029924, "trades": 435, "taker_buy_base": 1088210.7, "taker_buy_quote": 15072.925146 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.01402, "high": 0.01402, "low": 0.0137, "close": 0.01373, "volume": 2983331.9, "close_time": 1762505999999, "quote_volume": 41192.60167, "trades": 391, "taker_buy_base": 948194.6, "taker_buy_quote": 13126.056042 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.01374, "high": 0.01383, "low": 0.01344, "close": 0.0136, "volume": 4211256.3, "close_time": 1762509599999, "quote_volume": 57304.510574, "trades": 729, "taker_buy_base": 2036048.5, "taker_buy_quote": 27751.181321 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.01359, "high": 0.01371, "low": 0.01343, "close": 0.01355, "volume": 4314859.2, "close_time": 1762513199999, "quote_volume": 58576.815565, "trades": 847, "taker_buy_base": 2673184.7, "taker_buy_quote": 36316.57715 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.01354, "high": 0.01354, "low": 0.01325, "close": 0.01346, "volume": 5050893.2, "close_time": 1762516799999, "quote_volume": 67448.434904, "trades": 941, "taker_buy_base": 2658291.5, "taker_buy_quote": 35547.395681 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.01345, "high": 0.01351, "low": 0.01306, "close": 0.01316, "volume": 2833615.7, "close_time": 1762520399999, "quote_volume": 37577.933675, "trades": 551, "taker_buy_base": 1153244.6, "taker_buy_quote": 15273.859953 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.01316, "high": 0.01347, "low": 0.0131, "close": 0.01339, "volume": 4036084.6, "close_time": 1762523999999, "quote_volume": 53631.341064, "trades": 732, "taker_buy_base": 2417570.6, "taker_buy_quote": 32115.28773 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.01339, "high": 0.01379, "low": 0.01313, "close": 0.0137, "volume": 6954243.6, "close_time": 1762527599999, "quote_volume": 93760.425175, "trades": 1269, "taker_buy_base": 3770488.1, "taker_buy_quote": 50918.533244 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.01371, "high": 0.0141, "low": 0.01357, "close": 0.01403, "volume": 9779639.8, "close_time": 1762531199999, "quote_volume": 135746.460919, "trades": 2314, "taker_buy_base": 4791562.7, "taker_buy_quote": 66535.604986 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.01401, "high": 0.01488, "low": 0.01398, "close": 0.01486, "volume": 11166078.9, "close_time": 1762534799999, "quote_volume": 161003.994956, "trades": 2146, "taker_buy_base": 6178469.9, "taker_buy_quote": 89161.201148 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.01486, "high": 0.0153, "low": 0.01472, "close": 0.01519, "volume": 20162480.5, "close_time": 1762538399999, "quote_volume": 304398.691486, "trades": 2750, "taker_buy_base": 10726773.9, "taker_buy_quote": 161943.878703 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.01519, "high": 0.01543, "low": 0.01507, "close": 0.01509, "volume": 12448240.1, "close_time": 1762541999999, "quote_volume": 189841.962981, "trades": 2174, "taker_buy_base": 6315893.4, "taker_buy_quote": 96339.101959 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.01509, "high": 0.01536, "low": 0.01499, "close": 0.01525, "volume": 6442091.7, "close_time": 1762545599999, "quote_volume": 97969.431002, "trades": 1867, "taker_buy_base": 3042618.1, "taker_buy_quote": 46277.903344 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.01527, "high": 0.01535, "low": 0.01507, "close": 0.01529, "volume": 4955252.7, "close_time": 1762549199999, "quote_volume": 75427.04013, "trades": 1356, "taker_buy_base": 2407313.4, "taker_buy_quote": 36667.489585 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.0153, "high": 0.01564, "low": 0.01528, "close": 0.01547, "volume": 6748402.6, "close_time": 1762552799999, "quote_volume": 104364.434689, "trades": 1462, "taker_buy_base": 3724091.6, "taker_buy_quote": 57561.497082 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.01548, "high": 0.01555, "low": 0.01536, "close": 0.0155, "volume": 3171236.4, "close_time": 1762556399999, "quote_volume": 49058.707306, "trades": 1322, "taker_buy_base": 1251948.2, "taker_buy_quote": 19369.759958 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.0155, "high": 0.01551, "low": 0.01506, "close": 0.01514, "volume": 3547588.8, "close_time": 1762559999999, "quote_volume": 54076.64323, "trades": 657, "taker_buy_base": 1086527.4, "taker_buy_quote": 16511.383736 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.01512, "high": 0.01551, "low": 0.01488, "close": 0.01488, "volume": 3512362.6, "close_time": 1762563599999, "quote_volume": 53544.934224, "trades": 734, "taker_buy_base": 1508992.3, "taker_buy_quote": 23009.668183 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.01487, "high": 0.01524, "low": 0.01487, "close": 0.01524, "volume": 1553388.3, "close_time": 1762567199999, "quote_volume": 23506.865985, "trades": 390, "taker_buy_base": 886619.5, "taker_buy_quote": 13428.873016 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.01523, "high": 0.01547, "low": 0.01521, "close": 0.01529, "volume": 1349744.0, "close_time": 1762570799999, "quote_volume": 20680.042362, "trades": 580, "taker_buy_base": 562556.8, "taker_buy_quote": 8630.087739 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.01526, "high": 0.01545, "low": 0.01504, "close": 0.01505, "volume": 3246050.4, "close_time": 1762574399999, "quote_volume": 49614.162361, "trades": 803, "taker_buy_base": 1776792.3, "taker_buy_quote": 27166.103516 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.01504, "high": 0.01532, "low": 0.01501, "close": 0.01514, "volume": 3519444.6, "close_time": 1762577999999, "quote_volume": 53230.399251, "trades": 790, "taker_buy_base": 1661082.5, "taker_buy_quote": 25139.817773 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.01513, "high": 0.01515, "low": 0.01468, "close": 0.01471, "volume": 2760629.9, "close_time": 1762581599999, "quote_volume": 41083.424974, "trades": 716, "taker_buy_base": 923125.7, "taker_buy_quote": 13767.638384 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.0147, "high": 0.01486, "low": 0.01456, "close": 0.01479, "volume": 4293179.2, "close_time": 1762585199999, "quote_volume": 63183.970142, "trades": 979, "taker_buy_base": 2076422.9, "taker_buy_quote": 30566.165341 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.01478, "high": 0.01487, "low": 0.01464, "close": 0.01481, "volume": 2104368.6, "close_time": 1762588799999, "quote_volume": 31074.258554, "trades": 366, "taker_buy_base": 1144725.1, "taker_buy_quote": 16915.042567 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.0148, "high": 0.01504, "low": 0.01462, "close": 0.01498, "volume": 1998313.5, "close_time": 1762592399999, "quote_volume": 29664.470113, "trades": 336, "taker_buy_base": 835007.8, "taker_buy_quote": 12406.755539 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.01496, "high": 0.01497, "low": 0.0147, "close": 0.01473, "volume": 1750950.7, "close_time": 1762595999999, "quote_volume": 25987.181569, "trades": 237, "taker_buy_base": 616533.8, "taker_buy_quote": 9165.600597 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.01475, "high": 0.01498, "low": 0.01475, "close": 0.01495, "volume": 1554366.0, "close_time": 1762599599999, "quote_volume": 23043.393657, "trades": 223, "taker_buy_base": 946954.5, "taker_buy_quote": 14046.352688 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.01494, "high": 0.01511, "low": 0.01483, "close": 0.01491, "volume": 2148830.0, "close_time": 1762603199999, "quote_volume": 32102.551066, "trades": 277, "taker_buy_base": 991283.2, "taker_buy_quote": 14799.583747 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.01489, "high": 0.01499, "low": 0.01482, "close": 0.01494, "volume": 1415834.2, "close_time": 1762606799999, "quote_volume": 21119.677791, "trades": 220, "taker_buy_base": 949336.9, "taker_buy_quote": 14163.297681 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.01496, "high": 0.01516, "low": 0.0147, "close": 0.01471, "volume": 6029227.9, "close_time": 1762610399999, "quote_volume": 90019.256565, "trades": 756, "taker_buy_base": 3032506.5, "taker_buy_quote": 45338.961173 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.01469, "high": 0.01475, "low": 0.01444, "close": 0.01469, "volume": 4130061.4, "close_time": 1762613999999, "quote_volume": 60219.932516, "trades": 639, "taker_buy_base": 1798038.0, "taker_buy_quote": 26244.470893 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.0147, "high": 0.01776, "low": 0.01453, "close": 0.01664, "volume": 155380565.7, "close_time": 1762617599999, "quote_volume": 2530197.819648, "trades": 20334, "taker_buy_base": 77708719.2, "taker_buy_quote": 1259161.997503 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.01662, "high": 0.01665, "low": 0.01474, "close": 0.01482, "volume": 87197414.6, "close_time": 1762621199999, "quote_volume": 1363361.797489, "trades": 7660, "taker_buy_base": 44216411.4, "taker_buy_quote": 690429.639975 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.01486, "high": 0.01512, "low": 0.0148, "close": 0.01494, "volume": 12448043.6, "close_time": 1762624799999, "quote_volume": 186527.816598, "trades": 1312, "taker_buy_base": 7312563.8, "taker_buy_quote": 109596.382189 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.01494, "high": 0.01504, "low": 0.01483, "close": 0.01492, "volume": 6940610.6, "close_time": 1762628399999, "quote_volume": 103560.476058, "trades": 787, "taker_buy_base": 3258995.0, "taker_buy_quote": 48672.891713 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.01491, "high": 0.0151, "low": 0.01467, "close": 0.01482, "volume": 13944152.0, "close_time": 1762631999999, "quote_volume": 208103.96468, "trades": 1436, "taker_buy_base": 7253411.4, "taker_buy_quote": 108251.593182 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.01484, "high": 0.01487, "low": 0.01472, "close": 0.01477, "volume": 3343309.8, "close_time": 1762635599999, "quote_volume": 49426.07941, "trades": 518, "taker_buy_base": 2166553.8, "taker_buy_quote": 32041.140909 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.01475, "high": 0.01492, "low": 0.01462, "close": 0.01476, "volume": 6758470.9, "close_time": 1762639199999, "quote_volume": 99721.152445, "trades": 668, "taker_buy_base": 2012110.3, "taker_buy_quote": 29743.902105 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.01473, "high": 0.01484, "low": 0.01469, "close": 0.01479, "volume": 1599659.3, "close_time": 1762642799999, "quote_volume": 23607.468283, "trades": 364, "taker_buy_base": 1024364.1, "taker_buy_quote": 15124.898949 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.01478, "high": 0.01484, "low": 0.01474, "close": 0.01483, "volume": 2970030.3, "close_time": 1762646399999, "quote_volume": 43947.560068, "trades": 316, "taker_buy_base": 2487881.8, "taker_buy_quote": 36805.739857 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.01482, "high": 0.01483, "low": 0.01435, "close": 0.01439, "volume": 7339193.0, "close_time": 1762649999999, "quote_volume": 106969.536844, "trades": 974, "taker_buy_base": 2933823.6, "taker_buy_quote": 42751.361395 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.01438, "high": 0.01453, "low": 0.01432, "close": 0.01441, "volume": 4222678.7, "close_time": 1762653599999, "quote_volume": 60910.072839, "trades": 678, "taker_buy_base": 1724080.3, "taker_buy_quote": 24874.494689 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.0144, "high": 0.0144, "low": 0.01388, "close": 0.01391, "volume": 5535815.7, "close_time": 1762657199999, "quote_volume": 78077.875007, "trades": 973, "taker_buy_base": 2356380.6, "taker_buy_quote": 33269.383433 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.01391, "high": 0.01398, "low": 0.0138, "close": 0.01394, "volume": 4910185.7, "close_time": 1762660799999, "quote_volume": 68244.907825, "trades": 631, "taker_buy_base": 1862104.5, "taker_buy_quote": 25907.219709 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.01395, "high": 0.01406, "low": 0.01387, "close": 0.01398, "volume": 2851448.6, "close_time": 1762664399999, "quote_volume": 39834.025437, "trades": 412, "taker_buy_base": 1184653.6, "taker_buy_quote": 16552.509768 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.01396, "high": 0.01406, "low": 0.0139, "close": 0.01402, "volume": 2062200.2, "close_time": 1762667999999, "quote_volume": 28792.450877, "trades": 307, "taker_buy_base": 1432061.1, "taker_buy_quote": 20001.850509 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.01403, "high": 0.01436, "low": 0.01398, "close": 0.01419, "volume": 11604277.3, "close_time": 1762671599999, "quote_volume": 164533.509713, "trades": 1236, "taker_buy_base": 6633797.1, "taker_buy_quote": 94168.990691 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.0142, "high": 0.01441, "low": 0.0142, "close": 0.01439, "volume": 1586523.2, "close_time": 1762675199999, "quote_volume": 22740.203995, "trades": 352, "taker_buy_base": 835107.3, "taker_buy_quote": 11969.8102 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.01439, "high": 0.01452, "low": 0.01423, "close": 0.01427, "volume": 3795411.5, "close_time": 1762678799999, "quote_volume": 54602.834228, "trades": 485, "taker_buy_base": 1874043.6, "taker_buy_quote": 26983.332763 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.01429, "high": 0.01439, "low": 0.01408, "close": 0.01412, "volume": 5043570.7, "close_time": 1762682399999, "quote_volume": 72020.730884, "trades": 571, "taker_buy_base": 2285358.9, "taker_buy_quote": 32655.179858 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.01411, "high": 0.01441, "low": 0.01404, "close": 0.01441, "volume": 4125948.8, "close_time": 1762685999999, "quote_volume": 58412.914479, "trades": 649, "taker_buy_base": 2455856.8, "taker_buy_quote": 34819.694571 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.01441, "high": 0.01455, "low": 0.01441, "close": 0.01454, "volume": 1851641.2, "close_time": 1762689599999, "quote_volume": 26841.636459, "trades": 411, "taker_buy_base": 738304.5, "taker_buy_quote": 10701.261795 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.01454, "high": 0.0147, "low": 0.01452, "close": 0.01457, "volume": 3347984.2, "close_time": 1762693199999, "quote_volume": 48846.588687, "trades": 520, "taker_buy_base": 1181802.4, "taker_buy_quote": 17243.443969 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.01456, "high": 0.01467, "low": 0.01452, "close": 0.01461, "volume": 2121249.4, "close_time": 1762696799999, "quote_volume": 30971.968833, "trades": 393, "taker_buy_base": 1187447.3, "taker_buy_quote": 17345.068112 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.0146, "high": 0.01494, "low": 0.01456, "close": 0.01475, "volume": 6321505.8, "close_time": 1762700399999, "quote_volume": 93266.603199, "trades": 877, "taker_buy_base": 3077795.7, "taker_buy_quote": 45367.274974 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.01475, "high": 0.01517, "low": 0.01474, "close": 0.01516, "volume": 3707581.9, "close_time": 1762703999999, "quote_volume": 55661.530572, "trades": 737, "taker_buy_base": 1783818.4, "taker_buy_quote": 26796.318373 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.01517, "high": 0.01528, "low": 0.01502, "close": 0.0152, "volume": 5360452.7, "close_time": 1762707599999, "quote_volume": 81098.6057, "trades": 838, "taker_buy_base": 2859923.3, "taker_buy_quote": 43283.815145 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.01521, "high": 0.01529, "low": 0.01502, "close": 0.01506, "volume": 3587597.4, "close_time": 1762711199999, "quote_volume": 54382.599022, "trades": 588, "taker_buy_base": 1483351.3, "taker_buy_quote": 22465.038507 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.01505, "high": 0.01514, "low": 0.01488, "close": 0.01512, "volume": 2027475.3, "close_time": 1762714799999, "quote_volume": 30352.997984, "trades": 351, "taker_buy_base": 1002251.0, "taker_buy_quote": 15013.575488 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.01513, "high": 0.01524, "low": 0.01506, "close": 0.01523, "volume": 1993079.6, "close_time": 1762718399999, "quote_volume": 30136.147209, "trades": 333, "taker_buy_base": 797706.0, "taker_buy_quote": 12066.580534 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.01523, "high": 0.01527, "low": 0.01509, "close": 0.01513, "volume": 2808267.2, "close_time": 1762721999999, "quote_volume": 42607.072011, "trades": 406, "taker_buy_base": 1278812.5, "taker_buy_quote": 19410.843813 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.01514, "high": 0.0153, "low": 0.01512, "close": 0.01524, "volume": 1736019.3, "close_time": 1762725599999, "quote_volume": 26388.766443, "trades": 519, "taker_buy_base": 996802.4, "taker_buy_quote": 15163.506494 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.01524, "high": 0.01532, "low": 0.01511, "close": 0.0153, "volume": 1597523.6, "close_time": 1762729199999, "quote_volume": 24244.727401, "trades": 299, "taker_buy_base": 537808.4, "taker_buy_quote": 8172.076757 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.01531, "high": 0.01542, "low": 0.01511, "close": 0.01522, "volume": 3094612.7, "close_time": 1762732799999, "quote_volume": 47141.078742, "trades": 458, "taker_buy_base": 1061973.5, "taker_buy_quote": 16211.196079 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.01522, "high": 0.01566, "low": 0.01512, "close": 0.01546, "volume": 10070965.9, "close_time": 1762736399999, "quote_volume": 155714.112038, "trades": 1576, "taker_buy_base": 5078323.9, "taker_buy_quote": 78527.148103 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.01547, "high": 0.01551, "low": 0.01525, "close": 0.01526, "volume": 2277057.1, "close_time": 1762739999999, "quote_volume": 35046.99685, "trades": 496, "taker_buy_base": 909886.3, "taker_buy_quote": 14005.02878 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.01526, "high": 0.01535, "low": 0.01518, "close": 0.01528, "volume": 638606.9, "close_time": 1762743599999, "quote_volume": 9758.585884, "trades": 217, "taker_buy_base": 294074.9, "taker_buy_quote": 4493.937722 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.01529, "high": 0.01547, "low": 0.01529, "close": 0.01535, "volume": 1511003.5, "close_time": 1762747199999, "quote_volume": 23264.936746, "trades": 345, "taker_buy_base": 756802.8, "taker_buy_quote": 11648.110293 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.01534, "high": 0.01539, "low": 0.01525, "close": 0.01537, "volume": 659422.2, "close_time": 1762750799999, "quote_volume": 10092.359025, "trades": 185, "taker_buy_base": 381943.6, "taker_buy_quote": 5848.052136 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.01537, "high": 0.01542, "low": 0.01519, "close": 0.01525, "volume": 1258149.0, "close_time": 1762754399999, "quote_volume": 19257.153122, "trades": 206, "taker_buy_base": 475353.7, "taker_buy_quote": 7283.334878 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.01528, "high": 0.01537, "low": 0.01516, "close": 0.01524, "volume": 2814646.9, "close_time": 1762757999999, "quote_volume": 43010.581721, "trades": 383, "taker_buy_base": 1835829.8, "taker_buy_quote": 28074.580521 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.01524, "high": 0.0153, "low": 0.01503, "close": 0.01512, "volume": 2177570.7, "close_time": 1762761599999, "quote_volume": 32923.037112, "trades": 407, "taker_buy_base": 1002957.4, "taker_buy_quote": 15170.011259 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.01513, "high": 0.01514, "low": 0.0149, "close": 0.01492, "volume": 2542877.6, "close_time": 1762765199999, "quote_volume": 38227.0244, "trades": 428, "taker_buy_base": 1033489.7, "taker_buy_quote": 15541.133448 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.01493, "high": 0.01536, "low": 0.01491, "close": 0.01526, "volume": 4280439.9, "close_time": 1762768799999, "quote_volume": 65059.862124, "trades": 646, "taker_buy_base": 2852438.8, "taker_buy_quote": 43345.374772 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.01527, "high": 0.01528, "low": 0.01501, "close": 0.01507, "volume": 2838107.8, "close_time": 1762772399999, "quote_volume": 43030.845676, "trades": 475, "taker_buy_base": 1606283.7, "taker_buy_quote": 24334.671918 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.01506, "high": 0.0153, "low": 0.01505, "close": 0.01525, "volume": 2481808.7, "close_time": 1762775999999, "quote_volume": 37761.009232, "trades": 371, "taker_buy_base": 1681010.9, "taker_buy_quote": 25592.172516 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.01524, "high": 0.01526, "low": 0.01508, "close": 0.01513, "volume": 2907386.6, "close_time": 1762779599999, "quote_volume": 44118.731942, "trades": 354, "taker_buy_base": 707096.1, "taker_buy_quote": 10720.448501 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.01512, "high": 0.01526, "low": 0.01509, "close": 0.01512, "volume": 2582816.0, "close_time": 1762783199999, "quote_volume": 39165.576071, "trades": 429, "taker_buy_base": 1444865.9, "taker_buy_quote": 21908.613462 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.01511, "high": 0.01511, "low": 0.01471, "close": 0.01485, "volume": 6620494.4, "close_time": 1762786799999, "quote_volume": 98849.573424, "trades": 927, "taker_buy_base": 2634060.3, "taker_buy_quote": 39400.527114 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.01485, "high": 0.0151, "low": 0.0148, "close": 0.01485, "volume": 3222820.8, "close_time": 1762790399999, "quote_volume": 48121.976704, "trades": 593, "taker_buy_base": 1764290.0, "taker_buy_quote": 26364.959035 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.01485, "high": 0.01495, "low": 0.01462, "close": 0.01469, "volume": 2310504.8, "close_time": 1762793999999, "quote_volume": 34186.097256, "trades": 465, "taker_buy_base": 1188743.1, "taker_buy_quote": 17553.811797 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.01467, "high": 0.01496, "low": 0.01466, "close": 0.01488, "volume": 4786043.0, "close_time": 1762797599999, "quote_volume": 71102.325587, "trades": 536, "taker_buy_base": 1832252.3, "taker_buy_quote": 27249.63169 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.01488, "high": 0.01493, "low": 0.0148, "close": 0.01482, "volume": 2179696.2, "close_time": 1762801199999, "quote_volume": 32438.880976, "trades": 314, "taker_buy_base": 932975.8, "taker_buy_quote": 13885.985993 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.01482, "high": 0.01509, "low": 0.0148, "close": 0.01495, "volume": 1711157.4, "close_time": 1762804799999, "quote_volume": 25597.16724, "trades": 368, "taker_buy_base": 1113122.8, "taker_buy_quote": 16665.799138 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.01496, "high": 0.0151, "low": 0.0149, "close": 0.01492, "volume": 859173.4, "close_time": 1762808399999, "quote_volume": 12877.651039, "trades": 228, "taker_buy_base": 456436.4, "taker_buy_quote": 6840.072264 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.01491, "high": 0.01491, "low": 0.01471, "close": 0.01484, "volume": 1519711.2, "close_time": 1762811999999, "quote_volume": 22483.395891, "trades": 314, "taker_buy_base": 786273.8, "taker_buy_quote": 11633.130256 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.01483, "high": 0.01519, "low": 0.01473, "close": 0.01514, "volume": 1749842.9, "close_time": 1762815599999, "quote_volume": 26182.68963, "trades": 285, "taker_buy_base": 941031.5, "taker_buy_quote": 14123.854015 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.01514, "high": 0.01515, "low": 0.01496, "close": 0.01502, "volume": 1967211.1, "close_time": 1762819199999, "quote_volume": 29668.5053, "trades": 286, "taker_buy_base": 725741.7, "taker_buy_quote": 10933.017584 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.01504, "high": 0.01505, "low": 0.01485, "close": 0.01497, "volume": 4769571.9, "close_time": 1762822799999, "quote_volume": 71397.829835, "trades": 749, "taker_buy_base": 2574850.1, "taker_buy_quote": 38549.074771 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.01498, "high": 0.01536, "low": 0.01478, "close": 0.01481, "volume": 53234630.6, "close_time": 1762826399999, "quote_volume": 800697.191455, "trades": 5029, "taker_buy_base": 25101054.7, "taker_buy_quote": 375633.557162 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.01481, "high": 0.01509, "low": 0.01471, "close": 0.01507, "volume": 3152998.0, "close_time": 1762829999999, "quote_volume": 47073.10573, "trades": 904, "taker_buy_base": 1949218.5, "taker_buy_quote": 29114.775156 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.01505, "high": 0.01506, "low": 0.01492, "close": 0.01499, "volume": 1658982.0, "close_time": 1762833599999, "quote_volume": 24897.791135, "trades": 466, "taker_buy_base": 629848.1, "taker_buy_quote": 9455.227157 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.01499, "high": 0.01504, "low": 0.01476, "close": 0.0148, "volume": 3658147.5, "close_time": 1762837199999, "quote_volume": 54415.385756, "trades": 696, "taker_buy_base": 1389979.8, "taker_buy_quote": 20679.195885 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.0148, "high": 0.01481, "low": 0.0145, "close": 0.01456, "volume": 5102035.6, "close_time": 1762840799999, "quote_volume": 74607.206928, "trades": 702, "taker_buy_base": 2663812.3, "taker_buy_quote": 38936.647119 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.01455, "high": 0.01468, "low": 0.01448, "close": 0.01459, "volume": 2462470.5, "close_time": 1762844399999, "quote_volume": 35858.419019, "trades": 483, "taker_buy_base": 1092252.7, "taker_buy_quote": 15913.315357 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.01458, "high": 0.0146, "low": 0.01422, "close": 0.01428, "volume": 2806646.5, "close_time": 1762847999999, "quote_volume": 40286.727579, "trades": 640, "taker_buy_base": 971018.6, "taker_buy_quote": 13937.316817 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.01429, "high": 0.01452, "low": 0.01429, "close": 0.01451, "volume": 2333828.7, "close_time": 1762851599999, "quote_volume": 33603.480718, "trades": 549, "taker_buy_base": 1431803.6, "taker_buy_quote": 20626.385302 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.0145, "high": 0.01465, "low": 0.01444, "close": 0.01445, "volume": 2868477.2, "close_time": 1762855199999, "quote_volume": 41778.942847, "trades": 758, "taker_buy_base": 1799395.8, "taker_buy_quote": 26226.537027 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.01444, "high": 0.01454, "low": 0.01441, "close": 0.01448, "volume": 2813235.3, "close_time": 1762858799999, "quote_volume": 40713.383961, "trades": 534, "taker_buy_base": 1628116.3, "taker_buy_quote": 23574.967808 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.01449, "high": 0.0146, "low": 0.01447, "close": 0.01454, "volume": 1537794.7, "close_time": 1762862399999, "quote_volume": 22378.581269, "trades": 382, "taker_buy_base": 784186.7, "taker_buy_quote": 11418.700416 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.01454, "high": 0.01466, "low": 0.01442, "close": 0.01447, "volume": 2087601.7, "close_time": 1762865999999, "quote_volume": 30302.532157, "trades": 450, "taker_buy_base": 858518.9, "taker_buy_quote": 12468.747161 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.01447, "high": 0.01463, "low": 0.01444, "close": 0.01447, "volume": 3073272.5, "close_time": 1762869599999, "quote_volume": 44801.972823, "trades": 451, "taker_buy_base": 1987506.4, "taker_buy_quote": 28983.230753 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.01448, "high": 0.01469, "low": 0.01437, "close": 0.01468, "volume": 2819070.5, "close_time": 1762873199999, "quote_volume": 40876.49783, "trades": 597, "taker_buy_base": 1627835.7, "taker_buy_quote": 23635.311668 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.01467, "high": 0.01467, "low": 0.01437, "close": 0.01448, "volume": 4841662.8, "close_time": 1762876799999, "quote_volume": 70133.092565, "trades": 796, "taker_buy_base": 2034421.4, "taker_buy_quote": 29463.410897 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.01449, "high": 0.01475, "low": 0.01447, "close": 0.01466, "volume": 4793255.3, "close_time": 1762880399999, "quote_volume": 70073.639275, "trades": 839, "taker_buy_base": 2227128.2, "taker_buy_quote": 32570.956856 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.01467, "high": 0.01479, "low": 0.01448, "close": 0.01457, "volume": 1801663.3, "close_time": 1762883999999, "quote_volume": 26375.114986, "trades": 372, "taker_buy_base": 905255.0, "taker_buy_quote": 13246.851811 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.01458, "high": 0.01465, "low": 0.01439, "close": 0.0144, "volume": 1795271.1, "close_time": 1762887599999, "quote_volume": 26021.322334, "trades": 335, "taker_buy_base": 713367.1, "taker_buy_quote": 10338.702888 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.0144, "high": 0.0144, "low": 0.0141, "close": 0.01413, "volume": 3290151.7, "close_time": 1762891199999, "quote_volume": 46919.9028, "trades": 503, "taker_buy_base": 1306200.0, "taker_buy_quote": 18657.829169 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.01414, "high": 0.01424, "low": 0.01398, "close": 0.01402, "volume": 2498843.1, "close_time": 1762894799999, "quote_volume": 35208.396905, "trades": 559, "taker_buy_base": 1156680.1, "taker_buy_quote": 16317.153428 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.01404, "high": 0.01412, "low": 0.0139, "close": 0.01396, "volume": 2077605.2, "close_time": 1762898399999, "quote_volume": 29116.6932, "trades": 432, "taker_buy_base": 919696.7, "taker_buy_quote": 12882.831859 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.01395, "high": 0.01411, "low": 0.01387, "close": 0.01407, "volume": 2038574.3, "close_time": 1762901999999, "quote_volume": 28524.873071, "trades": 227, "taker_buy_base": 1434470.7, "taker_buy_quote": 20086.433495 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.01408, "high": 0.01408, "low": 0.0138, "close": 0.01383, "volume": 1538063.7, "close_time": 1762905599999, "quote_volume": 21408.629832, "trades": 246, "taker_buy_base": 360297.1, "taker_buy_quote": 5032.304358 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.01384, "high": 0.01391, "low": 0.01366, "close": 0.0137, "volume": 2497697.8, "close_time": 1762909199999, "quote_volume": 34487.744904, "trades": 517, "taker_buy_base": 1229808.4, "taker_buy_quote": 16994.497578 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.01369, "high": 0.01402, "low": 0.01365, "close": 0.01397, "volume": 3297334.5, "close_time": 1762912799999, "quote_volume": 45596.948339, "trades": 419, "taker_buy_base": 2365209.2, "taker_buy_quote": 32678.908423 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.01399, "high": 0.01412, "low": 0.01388, "close": 0.01402, "volume": 1654701.9, "close_time": 1762916399999, "quote_volume": 23150.754661, "trades": 346, "taker_buy_base": 599997.3, "taker_buy_quote": 8392.857691 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.01401, "high": 0.01409, "low": 0.01397, "close": 0.01403, "volume": 690061.9, "close_time": 1762919999999, "quote_volume": 9686.464004, "trades": 316, "taker_buy_base": 255002.7, "taker_buy_quote": 3581.000301 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.01403, "high": 0.01409, "low": 0.014, "close": 0.01409, "volume": 446634.2, "close_time": 1762923599999, "quote_volume": 6268.986099, "trades": 187, "taker_buy_base": 148705.9, "taker_buy_quote": 2089.785581 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.0141, "high": 0.01423, "low": 0.01406, "close": 0.01422, "volume": 688213.1, "close_time": 1762927199999, "quote_volume": 9747.016481, "trades": 209, "taker_buy_base": 495626.6, "taker_buy_quote": 7024.783461 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.0142, "high": 0.01436, "low": 0.01419, "close": 0.01432, "volume": 1184815.4, "close_time": 1762930799999, "quote_volume": 16974.034203, "trades": 243, "taker_buy_base": 623553.9, "taker_buy_quote": 8928.5735 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.01431, "high": 0.01437, "low": 0.01413, "close": 0.01417, "volume": 1146403.5, "close_time": 1762934399999, "quote_volume": 16395.214221, "trades": 344, "taker_buy_base": 394805.4, "taker_buy_quote": 5641.956715 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.01418, "high": 0.01448, "low": 0.01416, "close": 0.01443, "volume": 2819015.1, "close_time": 1762937999999, "quote_volume": 40334.856636, "trades": 495, "taker_buy_base": 1848848.8, "taker_buy_quote": 26470.431506 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.01443, "high": 0.01464, "low": 0.01442, "close": 0.01453, "volume": 3807866.0, "close_time": 1762941599999, "quote_volume": 55303.438995, "trades": 516, "taker_buy_base": 1567819.9, "taker_buy_quote": 22765.237597 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.01453, "high": 0.01459, "low": 0.01447, "close": 0.01455, "volume": 1211507.3, "close_time": 1762945199999, "quote_volume": 17608.204275, "trades": 207, "taker_buy_base": 686515.8, "taker_buy_quote": 9979.147153 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.01456, "high": 0.0146, "low": 0.01447, "close": 0.0145, "volume": 1190043.0, "close_time": 1762948799999, "quote_volume": 17293.272697, "trades": 218, "taker_buy_base": 592576.8, "taker_buy_quote": 8617.565767 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.01451, "high": 0.0146, "low": 0.01446, "close": 0.01452, "volume": 1554909.6, "close_time": 1762952399999, "quote_volume": 22600.815268, "trades": 255, "taker_buy_base": 603354.2, "taker_buy_quote": 8779.241521 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.01452, "high": 0.01465, "low": 0.01445, "close": 0.0146, "volume": 1441931.8, "close_time": 1762955999999, "quote_volume": 20948.990949, "trades": 264, "taker_buy_base": 685929.4, "taker_buy_quote": 9978.241586 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.0146, "high": 0.01462, "low": 0.01406, "close": 0.01426, "volume": 6450599.5, "close_time": 1762959599999, "quote_volume": 92010.495264, "trades": 716, "taker_buy_base": 3209282.8, "taker_buy_quote": 45767.877414 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.01424, "high": 0.01435, "low": 0.01389, "close": 0.01397, "volume": 6142380.5, "close_time": 1762963199999, "quote_volume": 86868.155678, "trades": 881, "taker_buy_base": 2877831.4, "taker_buy_quote": 40652.217055 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.01395, "high": 0.01398, "low": 0.01348, "close": 0.01354, "volume": 9955745.7, "close_time": 1762966799999, "quote_volume": 136073.313859, "trades": 1578, "taker_buy_base": 5155000.6, "taker_buy_quote": 70435.010059 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.01353, "high": 0.01371, "low": 0.01338, "close": 0.01365, "volume": 2998302.3, "close_time": 1762970399999, "quote_volume": 40598.81294, "trades": 656, "taker_buy_base": 1314827.6, "taker_buy_quote": 17803.05604 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.01365, "high": 0.01376, "low": 0.01359, "close": 0.01359, "volume": 2825109.4, "close_time": 1762973999999, "quote_volume": 38656.524654, "trades": 571, "taker_buy_base": 1334142.0, "taker_buy_quote": 18277.743939 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.01358, "high": 0.01365, "low": 0.01337, "close": 0.01359, "volume": 2806166.9, "close_time": 1762977599999, "quote_volume": 37903.113796, "trades": 518, "taker_buy_base": 1501087.8, "taker_buy_quote": 20303.218877 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.01359, "high": 0.01397, "low": 0.01355, "close": 0.01389, "volume": 2897685.2, "close_time": 1762981199999, "quote_volume": 39988.090903, "trades": 549, "taker_buy_base": 1769868.6, "taker_buy_quote": 24398.918257 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.01391, "high": 0.01398, "low": 0.01387, "close": 0.01397, "volume": 517880.6, "close_time": 1762984799999, "quote_volume": 7209.576071, "trades": 184, "taker_buy_base": 185536.0, "taker_buy_quote": 2582.919554 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.01396, "high": 0.01399, "low": 0.01385, "close": 0.01396, "volume": 1006707.8, "close_time": 1762988399999, "quote_volume": 14025.924029, "trades": 164, "taker_buy_base": 272349.2, "taker_buy_quote": 3795.169069 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.01397, "high": 0.01397, "low": 0.01372, "close": 0.01378, "volume": 1632118.9, "close_time": 1762991999999, "quote_volume": 22529.440401, "trades": 274, "taker_buy_base": 568162.0, "taker_buy_quote": 7837.223321 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.01378, "high": 0.01395, "low": 0.01378, "close": 0.01386, "volume": 1548990.6, "close_time": 1762995599999, "quote_volume": 21474.453635, "trades": 370, "taker_buy_base": 468529.6, "taker_buy_quote": 6497.684963 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.01386, "high": 0.01415, "low": 0.01386, "close": 0.01405, "volume": 2623774.1, "close_time": 1762999199999, "quote_volume": 36892.740904, "trades": 555, "taker_buy_base": 1546427.5, "taker_buy_quote": 21744.653507 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.01405, "high": 0.01414, "low": 0.01403, "close": 0.01405, "volume": 536973.2, "close_time": 1763002799999, "quote_volume": 7561.839835, "trades": 180, "taker_buy_base": 283889.8, "taker_buy_quote": 3996.091395 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.01404, "high": 0.01434, "low": 0.0138, "close": 0.0142, "volume": 2279172.5, "close_time": 1763006399999, "quote_volume": 32229.567768, "trades": 590, "taker_buy_base": 1106351.8, "taker_buy_quote": 15642.757699 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.01421, "high": 0.0143, "low": 0.01409, "close": 0.0142, "volume": 3376447.8, "close_time": 1763009999999, "quote_volume": 47926.838607, "trades": 572, "taker_buy_base": 1578700.9, "taker_buy_quote": 22402.570771 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.0142, "high": 0.01437, "low": 0.01409, "close": 0.01432, "volume": 2246675.5, "close_time": 1763013599999, "quote_volume": 31905.50768, "trades": 397, "taker_buy_base": 1043728.8, "taker_buy_quote": 14840.430568 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.01432, "high": 0.01442, "low": 0.01424, "close": 0.01424, "volume": 1948419.6, "close_time": 1763017199999, "quote_volume": 27933.351526, "trades": 388, "taker_buy_base": 953827.3, "taker_buy_quote": 13684.955814 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.01424, "high": 0.0143, "low": 0.01405, "close": 0.01409, "volume": 3030149.0, "close_time": 1763020799999, "quote_volume": 42885.665641, "trades": 425, "taker_buy_base": 1320420.0, "taker_buy_quote": 18672.316141 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.01409, "high": 0.01416, "low": 0.01404, "close": 0.01408, "volume": 2233551.5, "close_time": 1763024399999, "quote_volume": 31518.085889, "trades": 312, "taker_buy_base": 1215943.4, "taker_buy_quote": 17163.386319 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.01408, "high": 0.01412, "low": 0.01384, "close": 0.01385, "volume": 2867219.0, "close_time": 1763027999999, "quote_volume": 39940.957, "trades": 428, "taker_buy_base": 825213.9, "taker_buy_quote": 11489.084325 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.01386, "high": 0.01406, "low": 0.01386, "close": 0.01392, "volume": 2711379.4, "close_time": 1763031599999, "quote_volume": 37790.525088, "trades": 335, "taker_buy_base": 1421076.2, "taker_buy_quote": 19809.526169 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.01392, "high": 0.01397, "low": 0.01387, "close": 0.01388, "volume": 1211096.7, "close_time": 1763035199999, "quote_volume": 16849.946632, "trades": 316, "taker_buy_base": 662953.0, "taker_buy_quote": 9226.188713 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.01388, "high": 0.01397, "low": 0.01381, "close": 0.01393, "volume": 2165184.6, "close_time": 1763038799999, "quote_volume": 30055.652299, "trades": 379, "taker_buy_base": 997649.7, "taker_buy_quote": 13849.132666 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.01394, "high": 0.01401, "low": 0.01383, "close": 0.01395, "volume": 3674649.8, "close_time": 1763042399999, "quote_volume": 51248.02011, "trades": 595, "taker_buy_base": 2447859.9, "taker_buy_quote": 34135.655444 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.01396, "high": 0.01415, "low": 0.01366, "close": 0.01403, "volume": 8271496.1, "close_time": 1763045999999, "quote_volume": 114803.983585, "trades": 1167, "taker_buy_base": 4323381.0, "taker_buy_quote": 60082.336824 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.01402, "high": 0.01415, "low": 0.01378, "close": 0.01384, "volume": 3938568.3, "close_time": 1763049599999, "quote_volume": 54963.664017, "trades": 839, "taker_buy_base": 2093945.9, "taker_buy_quote": 29242.731261 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.01384, "high": 0.01385, "low": 0.01345, "close": 0.01347, "volume": 4513844.4, "close_time": 1763053199999, "quote_volume": 61548.111599, "trades": 768, "taker_buy_base": 1847897.6, "taker_buy_quote": 25199.56746 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.01348, "high": 0.01348, "low": 0.01304, "close": 0.01306, "volume": 5714441.7, "close_time": 1763056799999, "quote_volume": 76125.846566, "trades": 982, "taker_buy_base": 2470818.4, "taker_buy_quote": 32911.515713 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.01306, "high": 0.01313, "low": 0.01281, "close": 0.013, "volume": 4652550.5, "close_time": 1763060399999, "quote_volume": 60443.06289, "trades": 1003, "taker_buy_base": 2222312.2, "taker_buy_quote": 28867.892011 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.013, "high": 0.01311, "low": 0.01281, "close": 0.01288, "volume": 6954354.8, "close_time": 1763063999999, "quote_volume": 90040.374063, "trades": 1183, "taker_buy_base": 3104734.2, "taker_buy_quote": 40210.824445 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.01288, "high": 0.01298, "low": 0.01273, "close": 0.01292, "volume": 6224330.3, "close_time": 1763067599999, "quote_volume": 80145.173562, "trades": 894, "taker_buy_base": 2887119.3, "taker_buy_quote": 37225.122896 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.01292, "high": 0.01297, "low": 0.01277, "close": 0.01286, "volume": 2300713.6, "close_time": 1763071199999, "quote_volume": 29568.549674, "trades": 487, "taker_buy_base": 1424793.2, "taker_buy_quote": 18293.165119 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.01285, "high": 0.01325, "low": 0.01282, "close": 0.01324, "volume": 3171407.3, "close_time": 1763074799999, "quote_volume": 41604.828197, "trades": 358, "taker_buy_base": 1874968.8, "taker_buy_quote": 24580.173851 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.01321, "high": 0.01342, "low": 0.01318, "close": 0.01326, "volume": 1844332.1, "close_time": 1763078399999, "quote_volume": 24586.026435, "trades": 273, "taker_buy_base": 853510.9, "taker_buy_quote": 11381.723259 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.01324, "high": 0.0134, "low": 0.01314, "close": 0.01323, "volume": 1393633.2, "close_time": 1763081999999, "quote_volume": 18491.088107, "trades": 217, "taker_buy_base": 666325.7, "taker_buy_quote": 8837.820803 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.01322, "high": 0.01329, "low": 0.01316, "close": 0.01317, "volume": 1789370.5, "close_time": 1763085599999, "quote_volume": 23648.189636, "trades": 209, "taker_buy_base": 622210.9, "taker_buy_quote": 8231.533466 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.01317, "high": 0.01337, "low": 0.01317, "close": 0.0133, "volume": 2127832.8, "close_time": 1763089199999, "quote_volume": 28267.986306, "trades": 282, "taker_buy_base": 1557530.4, "taker_buy_quote": 20684.251695 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.01331, "high": 0.01331, "low": 0.01315, "close": 0.01321, "volume": 1036647.8, "close_time": 1763092799999, "quote_volume": 13703.317351, "trades": 142, "taker_buy_base": 492930.0, "taker_buy_quote": 6519.448996 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.01321, "high": 0.01321, "low": 0.01246, "close": 0.01286, "volume": 12193846.1, "close_time": 1763096399999, "quote_volume": 154658.505471, "trades": 1135, "taker_buy_base": 5245707.6, "taker_buy_quote": 66524.515467 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.01286, "high": 0.01314, "low": 0.01285, "close": 0.01306, "volume": 3915935.5, "close_time": 1763099999999, "quote_volume": 50875.725782, "trades": 482, "taker_buy_base": 1692852.1, "taker_buy_quote": 22019.639658 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.01306, "high": 0.01313, "low": 0.01271, "close": 0.01313, "volume": 4384616.5, "close_time": 1763103599999, "quote_volume": 56465.662219, "trades": 484, "taker_buy_base": 2691165.8, "taker_buy_quote": 34678.899235 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.01312, "high": 0.01323, "low": 0.01303, "close": 0.01311, "volume": 3354400.6, "close_time": 1763107199999, "quote_volume": 44010.62817, "trades": 338, "taker_buy_base": 1888778.5, "taker_buy_quote": 24805.790822 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.01312, "high": 0.01312, "low": 0.01297, "close": 0.01298, "volume": 1526663.2, "close_time": 1763110799999, "quote_volume": 19898.570617, "trades": 153, "taker_buy_base": 912146.5, "taker_buy_quote": 11888.843172 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.01301, "high": 0.0131, "low": 0.01286, "close": 0.01288, "volume": 2991196.4, "close_time": 1763114399999, "quote_volume": 38795.82479, "trades": 276, "taker_buy_base": 1265340.8, "taker_buy_quote": 16397.989888 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.01287, "high": 0.01308, "low": 0.01287, "close": 0.01296, "volume": 2099352.8, "close_time": 1763117999999, "quote_volume": 27245.179497, "trades": 179, "taker_buy_base": 889838.7, "taker_buy_quote": 11553.226165 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.01292, "high": 0.01293, "low": 0.01279, "close": 0.01282, "volume": 1368208.2, "close_time": 1763121599999, "quote_volume": 17580.061736, "trades": 211, "taker_buy_base": 603783.2, "taker_buy_quote": 7760.161237 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.01283, "high": 0.01291, "low": 0.01246, "close": 0.01289, "volume": 5704600.3, "close_time": 1763125199999, "quote_volume": 72442.614646, "trades": 670, "taker_buy_base": 2891928.3, "taker_buy_quote": 36805.67783 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.01289, "high": 0.01299, "low": 0.01274, "close": 0.01289, "volume": 3284200.2, "close_time": 1763128799999, "quote_volume": 42180.301779, "trades": 433, "taker_buy_base": 1389962.3, "taker_buy_quote": 17859.552335 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.0129, "high": 0.01327, "low": 0.01279, "close": 0.01318, "volume": 5903297.1, "close_time": 1763132399999, "quote_volume": 77122.58769, "trades": 618, "taker_buy_base": 2911349.5, "taker_buy_quote": 38047.307411 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.01318, "high": 0.01342, "low": 0.01301, "close": 0.01325, "volume": 3478053.4, "close_time": 1763135999999, "quote_volume": 45874.200978, "trades": 538, "taker_buy_base": 1699538.2, "taker_buy_quote": 22412.345488 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.01325, "high": 0.01335, "low": 0.01311, "close": 0.0133, "volume": 3772450.0, "close_time": 1763139599999, "quote_volume": 49979.577616, "trades": 381, "taker_buy_base": 1883317.4, "taker_buy_quote": 24945.424484 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.01329, "high": 0.01333, "low": 0.01298, "close": 0.01304, "volume": 1483584.3, "close_time": 1763143199999, "quote_volume": 19573.785438, "trades": 271, "taker_buy_base": 823158.9, "taker_buy_quote": 10869.440723 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.01303, "high": 0.01327, "low": 0.01302, "close": 0.0131, "volume": 2469440.3, "close_time": 1763146799999, "quote_volume": 32447.152421, "trades": 303, "taker_buy_base": 1372892.5, "taker_buy_quote": 18042.011777 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.01312, "high": 0.01333, "low": 0.01307, "close": 0.01329, "volume": 1312703.0, "close_time": 1763150399999, "quote_volume": 17384.366309, "trades": 219, "taker_buy_base": 656297.8, "taker_buy_quote": 8688.110443 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.01328, "high": 0.01332, "low": 0.01281, "close": 0.0129, "volume": 2487639.8, "close_time": 1763153999999, "quote_volume": 32382.949449, "trades": 360, "taker_buy_base": 979859.4, "taker_buy_quote": 12715.532022 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.01291, "high": 0.01314, "low": 0.01286, "close": 0.01302, "volume": 1122911.8, "close_time": 1763157599999, "quote_volume": 14644.648114, "trades": 223, "taker_buy_base": 582232.9, "taker_buy_quote": 7596.428209 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.01304, "high": 0.0131, "low": 0.01287, "close": 0.01289, "volume": 1998322.3, "close_time": 1763161199999, "quote_volume": 25939.051544, "trades": 292, "taker_buy_base": 855568.3, "taker_buy_quote": 11110.899793 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.0129, "high": 0.0129, "low": 0.01256, "close": 0.01273, "volume": 3746791.8, "close_time": 1763164799999, "quote_volume": 47587.324977, "trades": 639, "taker_buy_base": 1824848.9, "taker_buy_quote": 23169.115529 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.01272, "high": 0.01295, "low": 0.01271, "close": 0.01294, "volume": 1783262.1, "close_time": 1763168399999, "quote_volume": 22924.289107, "trades": 337, "taker_buy_base": 917092.3, "taker_buy_quote": 11783.69182 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.01294, "high": 0.01311, "low": 0.0129, "close": 0.01307, "volume": 2629429.3, "close_time": 1763171999999, "quote_volume": 34256.82305, "trades": 401, "taker_buy_base": 1441518.1, "taker_buy_quote": 18807.784278 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.01307, "high": 0.01318, "low": 0.01303, "close": 0.01318, "volume": 1800064.9, "close_time": 1763175599999, "quote_volume": 23547.208665, "trades": 365, "taker_buy_base": 808405.1, "taker_buy_quote": 10590.539734 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.01318, "high": 0.01325, "low": 0.01315, "close": 0.0132, "volume": 1908069.3, "close_time": 1763179199999, "quote_volume": 25189.565781, "trades": 235, "taker_buy_base": 830458.0, "taker_buy_quote": 10967.031914 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.0132, "high": 0.01325, "low": 0.01315, "close": 0.01315, "volume": 992526.3, "close_time": 1763182799999, "quote_volume": 13104.068377, "trades": 181, "taker_buy_base": 382085.6, "taker_buy_quote": 5042.165959 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.01316, "high": 0.01325, "low": 0.01311, "close": 0.01324, "volume": 1163981.7, "close_time": 1763186399999, "quote_volume": 15329.097288, "trades": 204, "taker_buy_base": 662939.0, "taker_buy_quote": 8737.586786 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.01325, "high": 0.01342, "low": 0.01325, "close": 0.01336, "volume": 1376723.5, "close_time": 1763189999999, "quote_volume": 18326.821693, "trades": 188, "taker_buy_base": 655402.7, "taker_buy_quote": 8726.369441 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.01335, "high": 0.01335, "low": 0.0132, "close": 0.01321, "volume": 812332.9, "close_time": 1763193599999, "quote_volume": 10805.963208, "trades": 134, "taker_buy_base": 255341.3, "taker_buy_quote": 3394.140795 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.01321, "high": 0.01321, "low": 0.01289, "close": 0.01294, "volume": 2296545.0, "close_time": 1763197199999, "quote_volume": 30091.701678, "trades": 359, "taker_buy_base": 1122591.6, "taker_buy_quote": 14733.623967 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.01295, "high": 0.01311, "low": 0.01293, "close": 0.013, "volume": 1363940.4, "close_time": 1763200799999, "quote_volume": 17784.127901, "trades": 283, "taker_buy_base": 762441.0, "taker_buy_quote": 9942.998257 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.01301, "high": 0.01311, "low": 0.01297, "close": 0.01309, "volume": 1391811.5, "close_time": 1763204399999, "quote_volume": 18129.694443, "trades": 198, "taker_buy_base": 733385.2, "taker_buy_quote": 9561.927518 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.0131, "high": 0.01312, "low": 0.01296, "close": 0.01304, "volume": 1296678.0, "close_time": 1763207999999, "quote_volume": 16898.212397, "trades": 205, "taker_buy_base": 597020.1, "taker_buy_quote": 7778.816374 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.01303, "high": 0.01322, "low": 0.01303, "close": 0.0132, "volume": 1403360.5, "close_time": 1763211599999, "quote_volume": 18453.309612, "trades": 235, "taker_buy_base": 826883.2, "taker_buy_quote": 10874.936328 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.01319, "high": 0.01331, "low": 0.01317, "close": 0.01325, "volume": 1467909.7, "close_time": 1763215199999, "quote_volume": 19427.537433, "trades": 221, "taker_buy_base": 512175.2, "taker_buy_quote": 6791.354682 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.01326, "high": 0.01328, "low": 0.01315, "close": 0.01322, "volume": 1286102.1, "close_time": 1763218799999, "quote_volume": 16988.091822, "trades": 209, "taker_buy_base": 359684.4, "taker_buy_quote": 4755.768601 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.01321, "high": 0.01321, "low": 0.01312, "close": 0.01313, "volume": 682900.1, "close_time": 1763222399999, "quote_volume": 8979.895872, "trades": 125, "taker_buy_base": 208245.3, "taker_buy_quote": 2740.276392 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.01313, "high": 0.01315, "low": 0.01301, "close": 0.01315, "volume": 742758.6, "close_time": 1763225999999, "quote_volume": 9718.801422, "trades": 171, "taker_buy_base": 218857.1, "taker_buy_quote": 2865.059522 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.01316, "high": 0.01326, "low": 0.01311, "close": 0.01325, "volume": 836756.8, "close_time": 1763229599999, "quote_volume": 11036.085301, "trades": 183, "taker_buy_base": 416369.2, "taker_buy_quote": 5490.850457 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.01326, "high": 0.0133, "low": 0.0132, "close": 0.01322, "volume": 601165.6, "close_time": 1763233199999, "quote_volume": 7965.591628, "trades": 163, "taker_buy_base": 163629.1, "taker_buy_quote": 2167.523198 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.01322, "high": 0.01326, "low": 0.0132, "close": 0.01323, "volume": 661378.1, "close_time": 1763236799999, "quote_volume": 8738.799292, "trades": 196, "taker_buy_base": 195849.5, "taker_buy_quote": 2589.486584 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.01323, "high": 0.01324, "low": 0.01305, "close": 0.01307, "volume": 863125.4, "close_time": 1763240399999, "quote_volume": 11326.693965, "trades": 162, "taker_buy_base": 388874.7, "taker_buy_quote": 5107.99779 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.01309, "high": 0.01318, "low": 0.01299, "close": 0.01301, "volume": 1481808.1, "close_time": 1763243999999, "quote_volume": 19387.947544, "trades": 294, "taker_buy_base": 540418.1, "taker_buy_quote": 7088.024982 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.013, "high": 0.01311, "low": 0.01299, "close": 0.01311, "volume": 895833.2, "close_time": 1763247599999, "quote_volume": 11694.149611, "trades": 115, "taker_buy_base": 451470.9, "taker_buy_quote": 5897.564001 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.01311, "high": 0.01318, "low": 0.01311, "close": 0.01313, "volume": 946045.6, "close_time": 1763251199999, "quote_volume": 12442.525447, "trades": 180, "taker_buy_base": 319557.7, "taker_buy_quote": 4203.192263 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.01311, "high": 0.01313, "low": 0.01292, "close": 0.01306, "volume": 1899315.7, "close_time": 1763254799999, "quote_volume": 24711.859149, "trades": 421, "taker_buy_base": 1171130.6, "taker_buy_quote": 15237.382046 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.01305, "high": 0.01311, "low": 0.01288, "close": 0.01306, "volume": 3340681.8, "close_time": 1763258399999, "quote_volume": 43328.460081, "trades": 693, "taker_buy_base": 1364374.5, "taker_buy_quote": 17677.115619 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.01306, "high": 0.01322, "low": 0.01301, "close": 0.01319, "volume": 2398947.2, "close_time": 1763261999999, "quote_volume": 31468.947868, "trades": 493, "taker_buy_base": 1205440.8, "taker_buy_quote": 15821.048416 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.01318, "high": 0.01324, "low": 0.01313, "close": 0.01319, "volume": 1282101.4, "close_time": 1763265599999, "quote_volume": 16908.003431, "trades": 251, "taker_buy_base": 649142.0, "taker_buy_quote": 8564.061362 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.01319, "high": 0.01319, "low": 0.01304, "close": 0.01309, "volume": 731888.1, "close_time": 1763269199999, "quote_volume": 9588.416337, "trades": 215, "taker_buy_base": 222293.3, "taker_buy_quote": 2913.914596 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.0131, "high": 0.01323, "low": 0.0131, "close": 0.01313, "volume": 1004057.9, "close_time": 1763272799999, "quote_volume": 13229.089269, "trades": 225, "taker_buy_base": 450885.7, "taker_buy_quote": 5943.871806 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.01312, "high": 0.01322, "low": 0.01312, "close": 0.01313, "volume": 870643.3, "close_time": 1763276399999, "quote_volume": 11477.736909, "trades": 221, "taker_buy_base": 412962.1, "taker_buy_quote": 5445.880668 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.01313, "high": 0.0132, "low": 0.01308, "close": 0.0132, "volume": 999138.9, "close_time": 1763279999999, "quote_volume": 13136.349462, "trades": 194, "taker_buy_base": 333935.9, "taker_buy_quote": 4392.793545 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.0132, "high": 0.0132, "low": 0.01307, "close": 0.01312, "volume": 815132.4, "close_time": 1763283599999, "quote_volume": 10692.18339, "trades": 181, "taker_buy_base": 342637.2, "taker_buy_quote": 4494.414314 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.01311, "high": 0.01325, "low": 0.01308, "close": 0.01323, "volume": 2021910.6, "close_time": 1763287199999, "quote_volume": 26657.329588, "trades": 307, "taker_buy_base": 991666.3, "taker_buy_quote": 13070.227827 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.01322, "high": 0.01327, "low": 0.01319, "close": 0.0132, "volume": 893618.0, "close_time": 1763290799999, "quote_volume": 11829.310346, "trades": 195, "taker_buy_base": 414864.8, "taker_buy_quote": 5493.350596 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.01321, "high": 0.01322, "low": 0.01285, "close": 0.01289, "volume": 2707525.0, "close_time": 1763294399999, "quote_volume": 35292.424271, "trades": 404, "taker_buy_base": 925786.9, "taker_buy_quote": 12025.85177 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.01288, "high": 0.013, "low": 0.01282, "close": 0.01291, "volume": 4415121.5, "close_time": 1763297999999, "quote_volume": 57094.864201, "trades": 528, "taker_buy_base": 3006974.7, "taker_buy_quote": 38870.325905 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.0129, "high": 0.01296, "low": 0.01275, "close": 0.01282, "volume": 1928059.8, "close_time": 1763301599999, "quote_volume": 24770.895223, "trades": 419, "taker_buy_base": 958624.5, "taker_buy_quote": 12318.131064 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.01282, "high": 0.01296, "low": 0.01278, "close": 0.01296, "volume": 1698526.1, "close_time": 1763305199999, "quote_volume": 21857.33565, "trades": 373, "taker_buy_base": 993362.6, "taker_buy_quote": 12800.943077 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.01294, "high": 0.01294, "low": 0.0125, "close": 0.01252, "volume": 5076212.7, "close_time": 1763308799999, "quote_volume": 64328.512147, "trades": 711, "taker_buy_base": 2209439.4, "taker_buy_quote": 27970.489233 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.01251, "high": 0.01273, "low": 0.0124, "close": 0.01244, "volume": 4799834.2, "close_time": 1763312399999, "quote_volume": 60305.078627, "trades": 881, "taker_buy_base": 2170244.4, "taker_buy_quote": 27280.709011 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.01245, "high": 0.01255, "low": 0.01225, "close": 0.01243, "volume": 4350864.3, "close_time": 1763315999999, "quote_volume": 53947.148945, "trades": 794, "taker_buy_base": 2207038.5, "taker_buy_quote": 27369.482933 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.01244, "high": 0.01265, "low": 0.01231, "close": 0.01233, "volume": 4293584.3, "close_time": 1763319599999, "quote_volume": 53628.279649, "trades": 719, "taker_buy_base": 1798405.8, "taker_buy_quote": 22470.05664 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.01234, "high": 0.01258, "low": 0.01233, "close": 0.01243, "volume": 1733302.7, "close_time": 1763323199999, "quote_volume": 21619.513303, "trades": 461, "taker_buy_base": 983184.4, "taker_buy_quote": 12264.577269 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.01241, "high": 0.01258, "low": 0.0124, "close": 0.01244, "volume": 1367399.4, "close_time": 1763326799999, "quote_volume": 17080.792972, "trades": 328, "taker_buy_base": 683589.8, "taker_buy_quote": 8542.682896 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.01243, "high": 0.01244, "low": 0.01227, "close": 0.01239, "volume": 1532402.5, "close_time": 1763330399999, "quote_volume": 18911.395573, "trades": 463, "taker_buy_base": 750404.7, "taker_buy_quote": 9259.873011 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.01239, "high": 0.01269, "low": 0.01232, "close": 0.01261, "volume": 4743050.8, "close_time": 1763333999999, "quote_volume": 59219.240436, "trades": 628, "taker_buy_base": 2849527.9, "taker_buy_quote": 35578.123076 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.01261, "high": 0.01281, "low": 0.01236, "close": 0.01266, "volume": 3365976.9, "close_time": 1763337599999, "quote_volume": 42409.534264, "trades": 535, "taker_buy_base": 1784546.6, "taker_buy_quote": 22466.871453 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.01266, "high": 0.01288, "low": 0.01249, "close": 0.01277, "volume": 2336175.8, "close_time": 1763341199999, "quote_volume": 29707.574451, "trades": 364, "taker_buy_base": 1177087.2, "taker_buy_quote": 14990.16854 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.01279, "high": 0.01283, "low": 0.0127, "close": 0.01275, "volume": 2208634.9, "close_time": 1763344799999, "quote_volume": 28185.477557, "trades": 220, "taker_buy_base": 1055850.1, "taker_buy_quote": 13470.080679 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.01277, "high": 0.01288, "low": 0.01275, "close": 0.01286, "volume": 1948417.2, "close_time": 1763348399999, "quote_volume": 25029.735029, "trades": 244, "taker_buy_base": 1056136.5, "taker_buy_quote": 13560.212338 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.01286, "high": 0.01303, "low": 0.01285, "close": 0.01299, "volume": 1530109.2, "close_time": 1763351999999, "quote_volume": 19850.559247, "trades": 246, "taker_buy_base": 560916.8, "taker_buy_quote": 7269.122542 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.01302, "high": 0.01302, "low": 0.01291, "close": 0.01291, "volume": 940697.1, "close_time": 1763355599999, "quote_volume": 12204.013347, "trades": 174, "taker_buy_base": 348897.3, "taker_buy_quote": 4528.13678 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.01293, "high": 0.01302, "low": 0.0129, "close": 0.01294, "volume": 1809467.0, "close_time": 1763359199999, "quote_volume": 23451.682364, "trades": 367, "taker_buy_base": 1308589.0, "taker_buy_quote": 16964.51278 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.01294, "high": 0.01301, "low": 0.01284, "close": 0.01301, "volume": 1516243.1, "close_time": 1763362799999, "quote_volume": 19575.861546, "trades": 292, "taker_buy_base": 694747.7, "taker_buy_quote": 8988.0664 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.01302, "high": 0.01308, "low": 0.01294, "close": 0.01299, "volume": 1687559.9, "close_time": 1763366399999, "quote_volume": 21959.3742, "trades": 344, "taker_buy_base": 891358.0, "taker_buy_quote": 11605.110272 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.01301, "high": 0.01305, "low": 0.01299, "close": 0.01301, "volume": 1015476.3, "close_time": 1763369999999, "quote_volume": 13221.842798, "trades": 141, "taker_buy_base": 269057.8, "taker_buy_quote": 3502.229866 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.01303, "high": 0.01309, "low": 0.01296, "close": 0.01303, "volume": 1024107.6, "close_time": 1763373599999, "quote_volume": 13339.772159, "trades": 210, "taker_buy_base": 598206.0, "taker_buy_quote": 7794.838283 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.01302, "high": 0.01302, "low": 0.01293, "close": 0.01294, "volume": 1573882.1, "close_time": 1763377199999, "quote_volume": 20428.243108, "trades": 153, "taker_buy_base": 512284.0, "taker_buy_quote": 6645.537558 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.01293, "high": 0.0132, "low": 0.01292, "close": 0.01312, "volume": 3938153.4, "close_time": 1763380799999, "quote_volume": 51614.832292, "trades": 484, "taker_buy_base": 2337230.8, "taker_buy_quote": 30621.527255 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.01313, "high": 0.01315, "low": 0.01295, "close": 0.01301, "volume": 2885305.3, "close_time": 1763384399999, "quote_volume": 37658.523272, "trades": 410, "taker_buy_base": 1297740.4, "taker_buy_quote": 16937.199903 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.01303, "high": 0.01303, "low": 0.01245, "close": 0.01264, "volume": 4644996.9, "close_time": 1763387999999, "quote_volume": 59223.505299, "trades": 831, "taker_buy_base": 1891645.5, "taker_buy_quote": 24160.825397 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.01263, "high": 0.01319, "low": 0.0125, "close": 0.01281, "volume": 8305390.6, "close_time": 1763391599999, "quote_volume": 106988.436107, "trades": 1112, "taker_buy_base": 3971620.2, "taker_buy_quote": 51239.91204 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.01282, "high": 0.01291, "low": 0.01261, "close": 0.01264, "volume": 6870163.4, "close_time": 1763395199999, "quote_volume": 87743.170143, "trades": 899, "taker_buy_base": 3697726.2, "taker_buy_quote": 47289.374968 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.01264, "high": 0.01288, "low": 0.01243, "close": 0.01286, "volume": 2803975.9, "close_time": 1763398799999, "quote_volume": 35382.05768, "trades": 624, "taker_buy_base": 1593442.6, "taker_buy_quote": 20116.913458 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.01287, "high": 0.01288, "low": 0.01244, "close": 0.0125, "volume": 2837563.8, "close_time": 1763402399999, "quote_volume": 35952.667341, "trades": 484, "taker_buy_base": 909177.8, "taker_buy_quote": 11484.742508 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.01247, "high": 0.01258, "low": 0.01225, "close": 0.01233, "volume": 5139272.0, "close_time": 1763405999999, "quote_volume": 63635.868175, "trades": 721, "taker_buy_base": 2438584.7, "taker_buy_quote": 30202.121037 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.01232, "high": 0.01237, "low": 0.01209, "close": 0.01219, "volume": 5157642.3, "close_time": 1763409599999, "quote_volume": 63063.20926, "trades": 716, "taker_buy_base": 2083808.0, "taker_buy_quote": 25468.795566 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.01221, "high": 0.01239, "low": 0.01211, "close": 0.01233, "volume": 3065871.4, "close_time": 1763413199999, "quote_volume": 37546.415154, "trades": 569, "taker_buy_base": 1537921.5, "taker_buy_quote": 18833.263495 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.01234, "high": 0.0124, "low": 0.01215, "close": 0.01229, "volume": 2029332.6, "close_time": 1763416799999, "quote_volume": 24929.593772, "trades": 291, "taker_buy_base": 1036124.7, "taker_buy_quote": 12716.266554 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.01228, "high": 0.01242, "low": 0.01222, "close": 0.01238, "volume": 2506222.6, "close_time": 1763420399999, "quote_volume": 30844.643892, "trades": 252, "taker_buy_base": 1218547.0, "taker_buy_quote": 15013.310136 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.01238, "high": 0.01241, "low": 0.0123, "close": 0.0124, "volume": 1554028.2, "close_time": 1763423999999, "quote_volume": 19207.635713, "trades": 284, "taker_buy_base": 882610.9, "taker_buy_quote": 10911.958124 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.01239, "high": 0.01254, "low": 0.01218, "close": 0.01248, "volume": 9135905.8, "close_time": 1763427599999, "quote_volume": 112882.701528, "trades": 940, "taker_buy_base": 3640877.1, "taker_buy_quote": 45064.53424 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.01248, "high": 0.01256, "low": 0.01239, "close": 0.01242, "volume": 4352715.7, "close_time": 1763431199999, "quote_volume": 54227.177782, "trades": 540, "taker_buy_base": 1880809.0, "taker_buy_quote": 23447.479816 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.01242, "high": 0.01261, "low": 0.01228, "close": 0.01236, "volume": 2230611.7, "close_time": 1763434799999, "quote_volume": 27766.929636, "trades": 374, "taker_buy_base": 1014706.0, "taker_buy_quote": 12638.364987 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.01236, "high": 0.0126, "low": 0.01218, "close": 0.0125, "volume": 4272191.7, "close_time": 1763438399999, "quote_volume": 53274.394229, "trades": 618, "taker_buy_base": 1255552.7, "taker_buy_quote": 15630.65874 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.0125, "high": 0.0126, "low": 0.01231, "close": 0.01258, "volume": 3140929.6, "close_time": 1763441999999, "quote_volume": 39007.043292, "trades": 519, "taker_buy_base": 1620070.0, "taker_buy_quote": 20134.406034 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.01256, "high": 0.01271, "low": 0.01247, "close": 0.01249, "volume": 4322358.7, "close_time": 1763445599999, "quote_volume": 54403.3976, "trades": 520, "taker_buy_base": 1522297.7, "taker_buy_quote": 19169.680856 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.01248, "high": 0.01255, "low": 0.01238, "close": 0.01238, "volume": 2080219.1, "close_time": 1763449199999, "quote_volume": 25881.008319, "trades": 273, "taker_buy_base": 1120525.0, "taker_buy_quote": 13937.935844 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.01238, "high": 0.01251, "low": 0.01235, "close": 0.01245, "volume": 1663423.4, "close_time": 1763452799999, "quote_volume": 20716.326286, "trades": 344, "taker_buy_base": 1024095.3, "taker_buy_quote": 12756.316123 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.01247, "high": 0.01269, "low": 0.01244, "close": 0.01262, "volume": 3698044.9, "close_time": 1763456399999, "quote_volume": 46535.355001, "trades": 500, "taker_buy_base": 2168784.9, "taker_buy_quote": 27299.335402 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.01263, "high": 0.01265, "low": 0.01245, "close": 0.01258, "volume": 1922812.5, "close_time": 1763459999999, "quote_volume": 24125.228228, "trades": 459, "taker_buy_base": 1205560.1, "taker_buy_quote": 15115.983305 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.01257, "high": 0.01261, "low": 0.01251, "close": 0.0126, "volume": 1593465.9, "close_time": 1763463599999, "quote_volume": 20044.29501, "trades": 217, "taker_buy_base": 666690.1, "taker_buy_quote": 8388.904818 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.01258, "high": 0.01261, "low": 0.0125, "close": 0.01251, "volume": 1482603.6, "close_time": 1763467199999, "quote_volume": 18640.99867, "trades": 226, "taker_buy_base": 876326.3, "taker_buy_quote": 11026.206098 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.01253, "high": 0.01258, "low": 0.01242, "close": 0.01256, "volume": 1352497.0, "close_time": 1763470799999, "quote_volume": 16911.398017, "trades": 213, "taker_buy_base": 545778.3, "taker_buy_quote": 6829.157799 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.01256, "high": 0.01257, "low": 0.0124, "close": 0.0125, "volume": 1245488.2, "close_time": 1763474399999, "quote_volume": 15541.695203, "trades": 235, "taker_buy_base": 498571.3, "taker_buy_quote": 6226.936001 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.01251, "high": 0.01273, "low": 0.01249, "close": 0.01249, "volume": 2554658.6, "close_time": 1763477999999, "quote_volume": 32164.12575, "trades": 486, "taker_buy_base": 1248646.0, "taker_buy_quote": 15724.729416 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.01248, "high": 0.01282, "low": 0.01241, "close": 0.01276, "volume": 3719753.5, "close_time": 1763481599999, "quote_volume": 46992.313666, "trades": 668, "taker_buy_base": 2071948.1, "taker_buy_quote": 26159.207842 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.01275, "high": 0.01303, "low": 0.01273, "close": 0.01298, "volume": 3234539.1, "close_time": 1763485199999, "quote_volume": 41771.182532, "trades": 557, "taker_buy_base": 1632227.4, "taker_buy_quote": 21093.636479 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.01298, "high": 0.01299, "low": 0.01283, "close": 0.0129, "volume": 1180065.0, "close_time": 1763488799999, "quote_volume": 15252.391946, "trades": 213, "taker_buy_base": 575799.5, "taker_buy_quote": 7448.777684 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.01291, "high": 0.01305, "low": 0.01291, "close": 0.01299, "volume": 1050190.6, "close_time": 1763492399999, "quote_volume": 13653.231568, "trades": 192, "taker_buy_base": 675732.5, "taker_buy_quote": 8785.18385 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.01301, "high": 0.01305, "low": 0.01293, "close": 0.01297, "volume": 2288084.3, "close_time": 1763495999999, "quote_volume": 29766.936991, "trades": 252, "taker_buy_base": 1469168.0, "taker_buy_quote": 19119.160398 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.01297, "high": 0.01304, "low": 0.01293, "close": 0.01294, "volume": 2076549.6, "close_time": 1763499599999, "quote_volume": 26973.969129, "trades": 469, "taker_buy_base": 1299429.5, "taker_buy_quote": 16881.721309 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.01294, "high": 0.01295, "low": 0.01275, "close": 0.01275, "volume": 2468786.4, "close_time": 1763503199999, "quote_volume": 31764.318585, "trades": 236, "taker_buy_base": 1087546.5, "taker_buy_quote": 14018.516589 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.01274, "high": 0.01293, "low": 0.01273, "close": 0.01289, "volume": 1270735.2, "close_time": 1763506799999, "quote_volume": 16322.41164, "trades": 140, "taker_buy_base": 563513.9, "taker_buy_quote": 7248.582597 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.01287, "high": 0.01287, "low": 0.01275, "close": 0.01276, "volume": 980546.2, "close_time": 1763510399999, "quote_volume": 12569.225098, "trades": 99, "taker_buy_base": 165834.0, "taker_buy_quote": 2119.121736 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.01276, "high": 0.01285, "low": 0.01262, "close": 0.01282, "volume": 2057352.7, "close_time": 1763513999999, "quote_volume": 26242.196598, "trades": 251, "taker_buy_base": 1115305.0, "taker_buy_quote": 14241.327186 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.0128, "high": 0.01294, "low": 0.01277, "close": 0.01283, "volume": 1499344.5, "close_time": 1763517599999, "quote_volume": 19272.06445, "trades": 249, "taker_buy_base": 924286.3, "taker_buy_quote": 11888.384281 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.01284, "high": 0.01293, "low": 0.01272, "close": 0.01278, "volume": 3355345.6, "close_time": 1763521199999, "quote_volume": 42852.528012, "trades": 277, "taker_buy_base": 987375.9, "taker_buy_quote": 12628.076205 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.01277, "high": 0.0128, "low": 0.01257, "close": 0.01258, "volume": 1039128.8, "close_time": 1763524799999, "quote_volume": 13173.176591, "trades": 208, "taker_buy_base": 329477.0, "taker_buy_quote": 4179.388321 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.01259, "high": 0.01264, "low": 0.01252, "close": 0.01253, "volume": 4469870.6, "close_time": 1763528399999, "quote_volume": 56225.16439, "trades": 420, "taker_buy_base": 1704408.5, "taker_buy_quote": 21454.679761 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.01255, "high": 0.01257, "low": 0.01224, "close": 0.01231, "volume": 2379058.0, "close_time": 1763531999999, "quote_volume": 29501.848253, "trades": 381, "taker_buy_base": 1367193.6, "taker_buy_quote": 16935.174221 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.0123, "high": 0.01251, "low": 0.01229, "close": 0.01251, "volume": 3187981.0, "close_time": 1763535599999, "quote_volume": 39584.964798, "trades": 454, "taker_buy_base": 1835969.3, "taker_buy_quote": 22810.883316 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.0125, "high": 0.0127, "low": 0.01249, "close": 0.01267, "volume": 1299677.8, "close_time": 1763539199999, "quote_volume": 16369.819905, "trades": 238, "taker_buy_base": 617551.1, "taker_buy_quote": 7776.189204 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.01267, "high": 0.01272, "low": 0.01261, "close": 0.01267, "volume": 750220.3, "close_time": 1763542799999, "quote_volume": 9507.790476, "trades": 164, "taker_buy_base": 423216.8, "taker_buy_quote": 5368.833467 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.01265, "high": 0.01265, "low": 0.01251, "close": 0.01263, "volume": 3897679.8, "close_time": 1763546399999, "quote_volume": 48979.457404, "trades": 341, "taker_buy_base": 1437009.9, "taker_buy_quote": 18056.6103 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.01263, "high": 0.01272, "low": 0.01259, "close": 0.0126, "volume": 1416022.7, "close_time": 1763549999999, "quote_volume": 17954.908296, "trades": 191, "taker_buy_base": 801591.4, "taker_buy_quote": 10177.267564 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.01259, "high": 0.01267, "low": 0.01258, "close": 0.01264, "volume": 615927.9, "close_time": 1763553599999, "quote_volume": 7781.969258, "trades": 150, "taker_buy_base": 270102.5, "taker_buy_quote": 3413.26268 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.01264, "high": 0.01279, "low": 0.0126, "close": 0.01277, "volume": 1503485.1, "close_time": 1763557199999, "quote_volume": 19074.942996, "trades": 416, "taker_buy_base": 815741.5, "taker_buy_quote": 10359.416714 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.01277, "high": 0.01296, "low": 0.01277, "close": 0.01287, "volume": 7865465.3, "close_time": 1763560799999, "quote_volume": 101129.141697, "trades": 955, "taker_buy_base": 4873021.4, "taker_buy_quote": 62658.275798 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.01288, "high": 0.01306, "low": 0.01268, "close": 0.01297, "volume": 9655857.3, "close_time": 1763564399999, "quote_volume": 124500.115311, "trades": 986, "taker_buy_base": 4934887.9, "taker_buy_quote": 63602.878397 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.01298, "high": 0.01327, "low": 0.01253, "close": 0.01256, "volume": 9877082.9, "close_time": 1763567999999, "quote_volume": 127498.75791, "trades": 1268, "taker_buy_base": 4626883.3, "taker_buy_quote": 59968.962759 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.01254, "high": 0.01268, "low": 0.01215, "close": 0.01218, "volume": 6744399.4, "close_time": 1763571599999, "quote_volume": 83671.297828, "trades": 823, "taker_buy_base": 2467777.2, "taker_buy_quote": 30699.956395 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.01219, "high": 0.01231, "low": 0.01182, "close": 0.0122, "volume": 10955502.9, "close_time": 1763575199999, "quote_volume": 132166.253346, "trades": 1204, "taker_buy_base": 4583270.8, "taker_buy_quote": 55342.02367 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.01219, "high": 0.01227, "low": 0.0119, "close": 0.01202, "volume": 4404030.3, "close_time": 1763578799999, "quote_volume": 52993.024467, "trades": 789, "taker_buy_base": 2282608.4, "taker_buy_quote": 27454.890339 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.01201, "high": 0.01215, "low": 0.01197, "close": 0.01211, "volume": 3172475.1, "close_time": 1763582399999, "quote_volume": 38189.9956, "trades": 682, "taker_buy_base": 1531095.1, "taker_buy_quote": 18446.3923 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.0121, "high": 0.01251, "low": 0.01205, "close": 0.01246, "volume": 4639527.2, "close_time": 1763585999999, "quote_volume": 56734.519939, "trades": 925, "taker_buy_base": 2680630.2, "taker_buy_quote": 32771.876725 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.01247, "high": 0.01274, "low": 0.0124, "close": 0.01265, "volume": 6415068.0, "close_time": 1763589599999, "quote_volume": 80632.711315, "trades": 961, "taker_buy_base": 3532554.2, "taker_buy_quote": 44478.450234 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.01265, "high": 0.01265, "low": 0.0125, "close": 0.01257, "volume": 1807763.6, "close_time": 1763593199999, "quote_volume": 22750.65474, "trades": 498, "taker_buy_base": 942041.2, "taker_buy_quote": 11864.004112 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.0126, "high": 0.01281, "low": 0.01258, "close": 0.01268, "volume": 2547938.8, "close_time": 1763596799999, "quote_volume": 32403.440574, "trades": 410, "taker_buy_base": 842064.5, "taker_buy_quote": 10720.260443 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.01269, "high": 0.01274, "low": 0.01261, "close": 0.01264, "volume": 2730560.6, "close_time": 1763600399999, "quote_volume": 34554.72262, "trades": 350, "taker_buy_base": 554184.9, "taker_buy_quote": 7023.800939 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.01263, "high": 0.01275, "low": 0.01263, "close": 0.01274, "volume": 624555.7, "close_time": 1763603999999, "quote_volume": 7938.426417, "trades": 144, "taker_buy_base": 286690.2, "taker_buy_quote": 3644.642053 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.01274, "high": 0.0129, "low": 0.01274, "close": 0.01286, "volume": 3552100.5, "close_time": 1763607599999, "quote_volume": 45617.768547, "trades": 316, "taker_buy_base": 1849315.0, "taker_buy_quote": 23765.701755 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.01287, "high": 0.01292, "low": 0.01284, "close": 0.01286, "volume": 1037674.3, "close_time": 1763611199999, "quote_volume": 13357.108545, "trades": 159, "taker_buy_base": 412742.7, "taker_buy_quote": 5318.224231 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.01286, "high": 0.01293, "low": 0.01278, "close": 0.01291, "volume": 2034806.5, "close_time": 1763614799999, "quote_volume": 26160.146812, "trades": 272, "taker_buy_base": 539666.3, "taker_buy_quote": 6947.933587 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.01293, "high": 0.01314, "low": 0.0129, "close": 0.01311, "volume": 3058851.9, "close_time": 1763618399999, "quote_volume": 39832.287688, "trades": 715, "taker_buy_base": 1569149.0, "taker_buy_quote": 20427.317453 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.0131, "high": 0.01327, "low": 0.01304, "close": 0.01308, "volume": 5036043.8, "close_time": 1763621999999, "quote_volume": 66146.679942, "trades": 852, "taker_buy_base": 2894672.4, "taker_buy_quote": 38044.116603 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.01308, "high": 0.01343, "low": 0.01308, "close": 0.01331, "volume": 7977458.7, "close_time": 1763625599999, "quote_volume": 105859.071997, "trades": 1044, "taker_buy_base": 4588394.4, "taker_buy_quote": 60839.359219 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.01333, "high": 0.01347, "low": 0.01319, "close": 0.01327, "volume": 2970086.7, "close_time": 1763629199999, "quote_volume": 39482.961869, "trades": 478, "taker_buy_base": 1394269.1, "taker_buy_quote": 18541.132389 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.01327, "high": 0.01341, "low": 0.0131, "close": 0.01311, "volume": 8914614.2, "close_time": 1763632799999, "quote_volume": 118261.550239, "trades": 1168, "taker_buy_base": 4028280.1, "taker_buy_quote": 53445.377844 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.01312, "high": 0.01327, "low": 0.01306, "close": 0.01318, "volume": 4703655.7, "close_time": 1763636399999, "quote_volume": 61951.727145, "trades": 669, "taker_buy_base": 2606868.9, "taker_buy_quote": 34358.895832 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.01318, "high": 0.01755, "low": 0.01317, "close": 0.01494, "volume": 180269027.1, "close_time": 1763639999999, "quote_volume": 2775432.975351, "trades": 25747, "taker_buy_base": 89990958.4, "taker_buy_quote": 1382999.392448 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.01493, "high": 0.01678, "low": 0.0144, "close": 0.01625, "volume": 186113481.7, "close_time": 1763643599999, "quote_volume": 2869605.075022, "trades": 24822, "taker_buy_base": 90528469.1, "taker_buy_quote": 1399003.329233 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.01624, "high": 0.01671, "low": 0.01446, "close": 0.01512, "volume": 99513473.3, "close_time": 1763647199999, "quote_volume": 1515369.296004, "trades": 13180, "taker_buy_base": 44425709.3, "taker_buy_quote": 678122.110906 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.01511, "high": 0.01521, "low": 0.01396, "close": 0.01409, "volume": 43516450.9, "close_time": 1763650799999, "quote_volume": 627378.903743, "trades": 6095, "taker_buy_base": 19009098.7, "taker_buy_quote": 274759.169819 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.01408, "high": 0.01429, "low": 0.01376, "close": 0.01413, "volume": 19378452.7, "close_time": 1763654399999, "quote_volume": 271854.556731, "trades": 3110, "taker_buy_base": 10007277.1, "taker_buy_quote": 140499.679012 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.01413, "high": 0.01414, "low": 0.01286, "close": 0.01298, "volume": 37661739.0, "close_time": 1763657999999, "quote_volume": 502057.773876, "trades": 6740, "taker_buy_base": 18163986.0, "taker_buy_quote": 241722.961425 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.01297, "high": 0.01319, "low": 0.01274, "close": 0.01317, "volume": 18174287.1, "close_time": 1763661599999, "quote_volume": 235509.068449, "trades": 2544, "taker_buy_base": 10200099.4, "taker_buy_quote": 132307.637905 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.01317, "high": 0.01342, "low": 0.01293, "close": 0.01293, "volume": 15807132.4, "close_time": 1763665199999, "quote_volume": 208904.808746, "trades": 2447, "taker_buy_base": 7867835.2, "taker_buy_quote": 104017.663306 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.01292, "high": 0.01319, "low": 0.01275, "close": 0.01314, "volume": 9596065.8, "close_time": 1763668799999, "quote_volume": 124541.464302, "trades": 1405, "taker_buy_base": 4123801.0, "taker_buy_quote": 53602.001269 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.01313, "high": 0.01337, "low": 0.013, "close": 0.01312, "volume": 12668857.9, "close_time": 1763672399999, "quote_volume": 167234.291335, "trades": 1830, "taker_buy_base": 6069245.4, "taker_buy_quote": 80134.603887 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.0131, "high": 0.01376, "low": 0.01309, "close": 0.01375, "volume": 17305572.6, "close_time": 1763675999999, "quote_volume": 232349.454667, "trades": 2670, "taker_buy_base": 10356490.9, "taker_buy_quote": 139447.687289 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.01375, "high": 0.01445, "low": 0.01365, "close": 0.01381, "volume": 49882584.1, "close_time": 1763679599999, "quote_volume": 700907.006844, "trades": 5712, "taker_buy_base": 24455102.7, "taker_buy_quote": 343806.449331 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.01381, "high": 0.01424, "low": 0.0137, "close": 0.01388, "volume": 15156208.4, "close_time": 1763683199999, "quote_volume": 211685.682428, "trades": 2883, "taker_buy_base": 6460385.4, "taker_buy_quote": 90267.537347 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.01389, "high": 0.01812, "low": 0.01376, "close": 0.01534, "volume": 142658808.4, "close_time": 1763686799999, "quote_volume": 2284401.855534, "trades": 27364, "taker_buy_base": 67791549.7, "taker_buy_quote": 1081829.366646 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.01535, "high": 0.01576, "low": 0.014, "close": 0.01428, "volume": 76090977.4, "close_time": 1763690399999, "quote_volume": 1112188.322105, "trades": 12737, "taker_buy_base": 39486380.5, "taker_buy_quote": 577452.402317 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.01428, "high": 0.0147, "low": 0.01404, "close": 0.01444, "volume": 27183057.4, "close_time": 1763693999999, "quote_volume": 389433.582893, "trades": 4618, "taker_buy_base": 13795282.6, "taker_buy_quote": 197672.113676 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.01443, "high": 0.01489, "low": 0.01402, "close": 0.01479, "volume": 20586755.9, "close_time": 1763697599999, "quote_volume": 298525.846568, "trades": 4247, "taker_buy_base": 11488847.2, "taker_buy_quote": 166554.218069 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.01479, "high": 0.01616, "low": 0.01432, "close": 0.01516, "volume": 65172867.4, "close_time": 1763701199999, "quote_volume": 993233.124231, "trades": 12292, "taker_buy_base": 29881859.3, "taker_buy_quote": 454653.138648 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.01516, "high": 0.01527, "low": 0.01437, "close": 0.0146, "volume": 36378324.7, "close_time": 1763704799999, "quote_volume": 537515.747752, "trades": 6207, "taker_buy_base": 18509600.2, "taker_buy_quote": 273375.959554 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.01461, "high": 0.01523, "low": 0.01457, "close": 0.01494, "volume": 27227050.9, "close_time": 1763708399999, "quote_volume": 405558.065239, "trades": 5371, "taker_buy_base": 15684075.8, "taker_buy_quote": 233612.326519 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.01494, "high": 0.01507, "low": 0.01282, "close": 0.01362, "volume": 57119778.8, "close_time": 1763711999999, "quote_volume": 794801.893271, "trades": 8760, "taker_buy_base": 22918353.1, "taker_buy_quote": 317778.860407 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.01361, "high": 0.01447, "low": 0.01338, "close": 0.01386, "volume": 35790983.9, "close_time": 1763715599999, "quote_volume": 497026.128566, "trades": 5639, "taker_buy_base": 18168080.6, "taker_buy_quote": 252299.19937 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.01385, "high": 0.01397, "low": 0.01316, "close": 0.01333, "volume": 28509304.4, "close_time": 1763719199999, "quote_volume": 384556.909449, "trades": 4031, "taker_buy_base": 15493399.0, "taker_buy_quote": 209115.31553 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.01334, "high": 0.014, "low": 0.01324, "close": 0.01378, "volume": 24174566.1, "close_time": 1763722799999, "quote_volume": 329439.231823, "trades": 2930, "taker_buy_base": 10557378.4, "taker_buy_quote": 143624.958703 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.01378, "high": 0.01406, "low": 0.01344, "close": 0.01349, "volume": 15872704.7, "close_time": 1763726399999, "quote_volume": 217778.465049, "trades": 2183, "taker_buy_base": 7225379.8, "taker_buy_quote": 99232.11878 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.01347, "high": 0.01379, "low": 0.01312, "close": 0.01347, "volume": 24284243.4, "close_time": 1763729999999, "quote_volume": 327683.54569, "trades": 3560, "taker_buy_base": 11507926.5, "taker_buy_quote": 155580.464765 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.01344, "high": 0.01344, "low": 0.013, "close": 0.01321, "volume": 27215684.0, "close_time": 1763733599999, "quote_volume": 360772.456632, "trades": 3037, "taker_buy_base": 11528590.7, "taker_buy_quote": 152916.911177 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.01319, "high": 0.01354, "low": 0.01315, "close": 0.01347, "volume": 11964509.8, "close_time": 1763737199999, "quote_volume": 159940.417614, "trades": 1866, "taker_buy_base": 5786244.2, "taker_buy_quote": 77405.510923 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.0135, "high": 0.01351, "low": 0.01288, "close": 0.01302, "volume": 11489272.5, "close_time": 1763740799999, "quote_volume": 150604.611044, "trades": 1332, "taker_buy_base": 4049788.3, "taker_buy_quote": 53138.553005 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.013, "high": 0.01341, "low": 0.01269, "close": 0.01339, "volume": 13677985.4, "close_time": 1763744399999, "quote_volume": 176907.891869, "trades": 1932, "taker_buy_base": 6883140.3, "taker_buy_quote": 89176.938597 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.01339, "high": 0.01359, "low": 0.01328, "close": 0.01339, "volume": 14463466.1, "close_time": 1763747999999, "quote_volume": 194476.864102, "trades": 1578, "taker_buy_base": 6934441.4, "taker_buy_quote": 93209.71828 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.01334, "high": 0.01374, "low": 0.01307, "close": 0.01367, "volume": 9897168.8, "close_time": 1763751599999, "quote_volume": 133385.538676, "trades": 1169, "taker_buy_base": 5489492.1, "taker_buy_quote": 73986.949103 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.01367, "high": 0.01604, "low": 0.01366, "close": 0.01389, "volume": 129734333.1, "close_time": 1763755199999, "quote_volume": 1926082.159917, "trades": 20129, "taker_buy_base": 61714412.9, "taker_buy_quote": 917937.00787 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.01387, "high": 0.01387, "low": 0.01325, "close": 0.01345, "volume": 23017987.9, "close_time": 1763758799999, "quote_volume": 311882.980626, "trades": 3190, "taker_buy_base": 11538720.7, "taker_buy_quote": 156359.315352 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.01347, "high": 0.01375, "low": 0.01322, "close": 0.01368, "volume": 8126285.7, "close_time": 1763762399999, "quote_volume": 109688.958429, "trades": 1136, "taker_buy_base": 4167773.2, "taker_buy_quote": 56355.043897 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.01367, "high": 0.01369, "low": 0.01314, "close": 0.01324, "volume": 12461901.4, "close_time": 1763765999999, "quote_volume": 167295.747636, "trades": 1190, "taker_buy_base": 6855039.3, "taker_buy_quote": 92211.969813 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.01325, "high": 0.01362, "low": 0.01299, "close": 0.01357, "volume": 8969178.6, "close_time": 1763769599999, "quote_volume": 119499.503081, "trades": 782, "taker_buy_base": 5476524.3, "taker_buy_quote": 72979.144597 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.01357, "high": 0.014, "low": 0.01347, "close": 0.01393, "volume": 10311999.5, "close_time": 1763773199999, "quote_volume": 141730.431857, "trades": 1530, "taker_buy_base": 5389367.3, "taker_buy_quote": 74092.041729 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.01393, "high": 0.01449, "low": 0.01386, "close": 0.01432, "volume": 11913313.0, "close_time": 1763776799999, "quote_volume": 168923.574279, "trades": 1476, "taker_buy_base": 6118406.6, "taker_buy_quote": 86584.627098 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.01432, "high": 0.0147, "low": 0.01381, "close": 0.01385, "volume": 17498692.1, "close_time": 1763780399999, "quote_volume": 249770.698839, "trades": 1866, "taker_buy_base": 8325997.3, "taker_buy_quote": 118678.195104 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.01383, "high": 0.01388, "low": 0.01342, "close": 0.01349, "volume": 7833780.5, "close_time": 1763783999999, "quote_volume": 107193.70499, "trades": 1381, "taker_buy_base": 4379337.3, "taker_buy_quote": 60009.404547 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.01348, "high": 0.01348, "low": 0.01311, "close": 0.01326, "volume": 5220115.7, "close_time": 1763787599999, "quote_volume": 69134.022195, "trades": 945, "taker_buy_base": 2570854.4, "taker_buy_quote": 34060.583771 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.01326, "high": 0.01333, "low": 0.01296, "close": 0.01306, "volume": 11489490.1, "close_time": 1763791199999, "quote_volume": 150843.422418, "trades": 1190, "taker_buy_base": 4806904.6, "taker_buy_quote": 63203.389634 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.01307, "high": 0.01343, "low": 0.01293, "close": 0.01335, "volume": 6379035.3, "close_time": 1763794799999, "quote_volume": 84069.982135, "trades": 847, "taker_buy_base": 3657240.6, "taker_buy_quote": 48328.747089 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.01337, "high": 0.01345, "low": 0.01329, "close": 0.01332, "volume": 4421503.0, "close_time": 1763798399999, "quote_volume": 59053.696797, "trades": 526, "taker_buy_base": 1987891.1, "taker_buy_quote": 26559.328606 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.01333, "high": 0.01336, "low": 0.01289, "close": 0.01306, "volume": 6238839.9, "close_time": 1763801999999, "quote_volume": 81380.187473, "trades": 636, "taker_buy_base": 2834016.7, "taker_buy_quote": 36965.021891 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.01307, "high": 0.01344, "low": 0.01303, "close": 0.01316, "volume": 7278687.5, "close_time": 1763805599999, "quote_volume": 96072.931762, "trades": 952, "taker_buy_base": 4356447.7, "taker_buy_quote": 57492.326822 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.01316, "high": 0.01318, "low": 0.01289, "close": 0.01297, "volume": 3630401.1, "close_time": 1763809199999, "quote_volume": 47253.657201, "trades": 521, "taker_buy_base": 1343489.1, "taker_buy_quote": 17488.163689 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.01296, "high": 0.0131, "low": 0.01291, "close": 0.013, "volume": 3568424.6, "close_time": 1763812799999, "quote_volume": 46486.701284, "trades": 406, "taker_buy_base": 1522885.1, "taker_buy_quote": 19849.387511 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.01299, "high": 0.01299, "low": 0.01269, "close": 0.01281, "volume": 3623938.4, "close_time": 1763816399999, "quote_volume": 46389.528181, "trades": 438, "taker_buy_base": 1902148.3, "taker_buy_quote": 24344.0179 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.01281, "high": 0.01295, "low": 0.01274, "close": 0.01295, "volume": 3761473.9, "close_time": 1763819999999, "quote_volume": 48370.764051, "trades": 666, "taker_buy_base": 1893540.4, "taker_buy_quote": 24346.432945 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.01295, "high": 0.0132, "low": 0.01295, "close": 0.01316, "volume": 4818194.7, "close_time": 1763823599999, "quote_volume": 62982.862272, "trades": 693, "taker_buy_base": 2665916.9, "taker_buy_quote": 34850.454418 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.01314, "high": 0.01318, "low": 0.01288, "close": 0.01299, "volume": 5238126.9, "close_time": 1763827199999, "quote_volume": 68112.072414, "trades": 801, "taker_buy_base": 2586997.3, "taker_buy_quote": 33653.887467 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.01298, "high": 0.01312, "low": 0.01285, "close": 0.01303, "volume": 7571076.1, "close_time": 1763830799999, "quote_volume": 98337.60017, "trades": 659, "taker_buy_base": 3244923.3, "taker_buy_quote": 42193.666801 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.01303, "high": 0.01307, "low": 0.01286, "close": 0.01289, "volume": 4812268.3, "close_time": 1763834399999, "quote_volume": 62354.70149, "trades": 388, "taker_buy_base": 2142751.2, "taker_buy_quote": 27772.601351 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.01288, "high": 0.0129, "low": 0.01278, "close": 0.01285, "volume": 2429339.9, "close_time": 1763837999999, "quote_volume": 31197.752773, "trades": 294, "taker_buy_base": 702271.1, "taker_buy_quote": 9018.441391 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.01284, "high": 0.01294, "low": 0.01277, "close": 0.01284, "volume": 5663160.8, "close_time": 1763841599999, "quote_volume": 72754.582273, "trades": 580, "taker_buy_base": 2677445.5, "taker_buy_quote": 34424.364206 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.01284, "high": 0.01292, "low": 0.01265, "close": 0.01269, "volume": 5281167.3, "close_time": 1763845199999, "quote_volume": 67468.311829, "trades": 634, "taker_buy_base": 2462564.8, "taker_buy_quote": 31535.077542 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.01268, "high": 0.01289, "low": 0.01267, "close": 0.01285, "volume": 6185013.2, "close_time": 1763848799999, "quote_volume": 79146.195833, "trades": 651, "taker_buy_base": 3749574.9, "taker_buy_quote": 47952.386695 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.01285, "high": 0.01313, "low": 0.01278, "close": 0.01299, "volume": 4428152.2, "close_time": 1763852399999, "quote_volume": 57163.391103, "trades": 575, "taker_buy_base": 2423908.7, "taker_buy_quote": 31274.520212 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.013, "high": 0.01307, "low": 0.01286, "close": 0.01287, "volume": 4211653.6, "close_time": 1763855999999, "quote_volume": 54573.462403, "trades": 501, "taker_buy_base": 2014861.5, "taker_buy_quote": 26091.368717 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.01286, "high": 0.01293, "low": 0.01272, "close": 0.01279, "volume": 4250053.9, "close_time": 1763859599999, "quote_volume": 54633.242634, "trades": 496, "taker_buy_base": 1999497.9, "taker_buy_quote": 25711.578672 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.0128, "high": 0.01309, "low": 0.0128, "close": 0.01302, "volume": 3809323.9, "close_time": 1763863199999, "quote_volume": 49514.431444, "trades": 560, "taker_buy_base": 2017937.8, "taker_buy_quote": 26190.300075 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.01303, "high": 0.01313, "low": 0.01297, "close": 0.01298, "volume": 5464691.1, "close_time": 1763866799999, "quote_volume": 71354.33175, "trades": 481, "taker_buy_base": 3009718.9, "taker_buy_quote": 39331.998301 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.01297, "high": 0.01299, "low": 0.01282, "close": 0.01288, "volume": 2097500.8, "close_time": 1763870399999, "quote_volume": 27067.560646, "trades": 319, "taker_buy_base": 987010.8, "taker_buy_quote": 12750.492128 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.01289, "high": 0.01305, "low": 0.01289, "close": 0.01296, "volume": 4562842.1, "close_time": 1763873999999, "quote_volume": 59081.692934, "trades": 533, "taker_buy_base": 2249281.0, "taker_buy_quote": 29122.529098 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.01295, "high": 0.01312, "low": 0.01292, "close": 0.01305, "volume": 4521349.4, "close_time": 1763877599999, "quote_volume": 59000.745884, "trades": 486, "taker_buy_base": 2268847.6, "taker_buy_quote": 29626.706648 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.01302, "high": 0.01314, "low": 0.01296, "close": 0.01303, "volume": 5427550.1, "close_time": 1763881199999, "quote_volume": 70860.051779, "trades": 704, "taker_buy_base": 3057657.4, "taker_buy_quote": 39925.112534 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.01303, "high": 0.01353, "low": 0.01289, "close": 0.01342, "volume": 14661536.7, "close_time": 1763884799999, "quote_volume": 194319.232907, "trades": 1635, "taker_buy_base": 7573857.6, "taker_buy_quote": 100374.994831 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.01344, "high": 0.01351, "low": 0.01321, "close": 0.01328, "volume": 9267402.9, "close_time": 1763888399999, "quote_volume": 124088.236152, "trades": 1240, "taker_buy_base": 4932523.0, "taker_buy_quote": 66112.753792 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.01328, "high": 0.01338, "low": 0.01307, "close": 0.01312, "volume": 6368178.9, "close_time": 1763891999999, "quote_volume": 84145.483313, "trades": 841, "taker_buy_base": 2020201.6, "taker_buy_quote": 26708.788172 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.01313, "high": 0.01345, "low": 0.01306, "close": 0.01328, "volume": 13088804.4, "close_time": 1763895599999, "quote_volume": 173643.756067, "trades": 1901, "taker_buy_base": 7114266.9, "taker_buy_quote": 94387.912173 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.01329, "high": 0.01378, "low": 0.01327, "close": 0.01348, "volume": 32037035.6, "close_time": 1763899199999, "quote_volume": 434192.521884, "trades": 3603, "taker_buy_base": 17141557.7, "taker_buy_quote": 232216.593727 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.01347, "high": 0.0146, "low": 0.01324, "close": 0.01374, "volume": 33917271.6, "close_time": 1763902799999, "quote_volume": 471035.15382, "trades": 4639, "taker_buy_base": 14158942.5, "taker_buy_quote": 196950.136308 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.01376, "high": 0.01387, "low": 0.01328, "close": 0.01339, "volume": 17544135.6, "close_time": 1763906399999, "quote_volume": 236777.804271, "trades": 2326, "taker_buy_base": 9903596.4, "taker_buy_quote": 133557.129484 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.01337, "high": 0.01348, "low": 0.01312, "close": 0.01317, "volume": 5730523.2, "close_time": 1763909999999, "quote_volume": 76213.921573, "trades": 957, "taker_buy_base": 2767382.9, "taker_buy_quote": 36830.107417 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.01315, "high": 0.01325, "low": 0.01307, "close": 0.01314, "volume": 8948177.2, "close_time": 1763913599999, "quote_volume": 117861.090661, "trades": 1026, "taker_buy_base": 3954232.8, "taker_buy_quote": 52116.955157 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.01314, "high": 0.01346, "low": 0.01313, "close": 0.01324, "volume": 14541920.6, "close_time": 1763917199999, "quote_volume": 193906.430991, "trades": 1336, "taker_buy_base": 7717038.2, "taker_buy_quote": 102929.141479 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.01325, "high": 0.01334, "low": 0.01317, "close": 0.01324, "volume": 4216938.5, "close_time": 1763920799999, "quote_volume": 55804.153922, "trades": 571, "taker_buy_base": 2009475.8, "taker_buy_quote": 26622.744137 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.01325, "high": 0.01332, "low": 0.01316, "close": 0.01323, "volume": 3954955.6, "close_time": 1763924399999, "quote_volume": 52418.650441, "trades": 497, "taker_buy_base": 1291693.0, "taker_buy_quote": 17127.45752 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.01323, "high": 0.01396, "low": 0.01323, "close": 0.01342, "volume": 35897092.5, "close_time": 1763927999999, "quote_volume": 490353.206157, "trades": 3670, "taker_buy_base": 19171329.5, "taker_buy_quote": 261730.56564 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.0134, "high": 0.01353, "low": 0.01338, "close": 0.01353, "volume": 3455634.1, "close_time": 1763931599999, "quote_volume": 46468.782994, "trades": 436, "taker_buy_base": 1557126.2, "taker_buy_quote": 20942.209667 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.01353, "high": 0.01363, "low": 0.01342, "close": 0.01347, "volume": 5426859.6, "close_time": 1763935199999, "quote_volume": 73355.328846, "trades": 847, "taker_buy_base": 3030543.9, "taker_buy_quote": 41005.740998 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.01349, "high": 0.01356, "low": 0.0134, "close": 0.01346, "volume": 1557582.5, "close_time": 1763938799999, "quote_volume": 20986.302247, "trades": 218, "taker_buy_base": 573367.3, "taker_buy_quote": 7725.572609 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.01346, "high": 0.01349, "low": 0.01317, "close": 0.01321, "volume": 4468716.0, "close_time": 1763942399999, "quote_volume": 59335.613937, "trades": 703, "taker_buy_base": 1126646.2, "taker_buy_quote": 14966.626587 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.01321, "high": 0.0133, "low": 0.01303, "close": 0.01318, "volume": 4108602.2, "close_time": 1763945999999, "quote_volume": 54044.804227, "trades": 906, "taker_buy_base": 2442746.3, "taker_buy_quote": 32155.886268 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.01315, "high": 0.01336, "low": 0.01315, "close": 0.01334, "volume": 4132488.7, "close_time": 1763949599999, "quote_volume": 54734.91833, "trades": 893, "taker_buy_base": 2790998.8, "taker_buy_quote": 36971.434208 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.01334, "high": 0.0137, "low": 0.01334, "close": 0.01367, "volume": 6473256.7, "close_time": 1763953199999, "quote_volume": 87865.42428, "trades": 1149, "taker_buy_base": 4182937.6, "taker_buy_quote": 56807.240631 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.0137, "high": 0.01383, "low": 0.0136, "close": 0.01362, "volume": 6136404.7, "close_time": 1763956799999, "quote_volume": 83864.136523, "trades": 759, "taker_buy_base": 2190292.4, "taker_buy_quote": 29958.932173 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.01362, "high": 0.01363, "low": 0.01327, "close": 0.01335, "volume": 6368379.7, "close_time": 1763960399999, "quote_volume": 85600.72053, "trades": 1844, "taker_buy_base": 3553195.4, "taker_buy_quote": 47708.025046 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.01334, "high": 0.01363, "low": 0.01332, "close": 0.01347, "volume": 3858414.4, "close_time": 1763963999999, "quote_volume": 52113.75748, "trades": 757, "taker_buy_base": 1947338.5, "taker_buy_quote": 26296.054863 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.01348, "high": 0.01367, "low": 0.01333, "close": 0.01344, "volume": 5803026.5, "close_time": 1763967599999, "quote_volume": 78221.172595, "trades": 1164, "taker_buy_base": 3132463.3, "taker_buy_quote": 42253.112021 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.01343, "high": 0.01348, "low": 0.01334, "close": 0.01337, "volume": 3632549.6, "close_time": 1763971199999, "quote_volume": 48656.355949, "trades": 700, "taker_buy_base": 1431227.7, "taker_buy_quote": 19193.543317 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.01337, "high": 0.01337, "low": 0.0132, "close": 0.01328, "volume": 3902806.2, "close_time": 1763974799999, "quote_volume": 51809.671499, "trades": 796, "taker_buy_base": 2077282.9, "taker_buy_quote": 27587.204851 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.01327, "high": 0.01328, "low": 0.01297, "close": 0.01299, "volume": 5972743.3, "close_time": 1763978399999, "quote_volume": 78103.91157, "trades": 1000, "taker_buy_base": 1999533.9, "taker_buy_quote": 26127.216334 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.01299, "high": 0.01308, "low": 0.01296, "close": 0.01305, "volume": 2864050.4, "close_time": 1763981999999, "quote_volume": 37260.65586, "trades": 496, "taker_buy_base": 1008660.9, "taker_buy_quote": 13125.261585 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.01305, "high": 0.01325, "low": 0.01305, "close": 0.01319, "volume": 3373627.2, "close_time": 1763985599999, "quote_volume": 44383.165815, "trades": 478, "taker_buy_base": 2505270.3, "taker_buy_quote": 32993.552938 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.01318, "high": 0.01324, "low": 0.01305, "close": 0.01308, "volume": 3921253.1, "close_time": 1763989199999, "quote_volume": 51443.777822, "trades": 627, "taker_buy_base": 1552597.7, "taker_buy_quote": 20400.458316 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.01308, "high": 0.0132, "low": 0.01305, "close": 0.01316, "volume": 4342564.7, "close_time": 1763992799999, "quote_volume": 56968.172304, "trades": 667, "taker_buy_base": 2727722.6, "taker_buy_quote": 35802.18473 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.01316, "high": 0.01341, "low": 0.01308, "close": 0.01329, "volume": 6975500.5, "close_time": 1763996399999, "quote_volume": 92156.179269, "trades": 1448, "taker_buy_base": 4070077.7, "taker_buy_quote": 53761.089861 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.0133, "high": 0.01335, "low": 0.01313, "close": 0.01326, "volume": 5551499.1, "close_time": 1763999999999, "quote_volume": 73622.437492, "trades": 809, "taker_buy_base": 2598630.2, "taker_buy_quote": 34446.323804 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.01325, "high": 0.01352, "low": 0.01325, "close": 0.01345, "volume": 8099206.3, "close_time": 1764003599999, "quote_volume": 108695.982031, "trades": 1402, "taker_buy_base": 4728718.6, "taker_buy_quote": 63463.1232 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.01346, "high": 0.01378, "low": 0.0134, "close": 0.01375, "volume": 5853226.8, "close_time": 1764007199999, "quote_volume": 79321.592274, "trades": 881, "taker_buy_base": 3117966.5, "taker_buy_quote": 42307.575205 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.01376, "high": 0.014, "low": 0.01373, "close": 0.01375, "volume": 13100091.9, "close_time": 1764010799999, "quote_volume": 181225.328382, "trades": 1382, "taker_buy_base": 7205326.0, "taker_buy_quote": 99769.961716 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.01375, "high": 0.01389, "low": 0.01374, "close": 0.01381, "volume": 11051609.2, "close_time": 1764014399999, "quote_volume": 152714.512142, "trades": 987, "taker_buy_base": 6771907.0, "taker_buy_quote": 93546.278042 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.01382, "high": 0.01414, "low": 0.01382, "close": 0.01407, "volume": 12233554.7, "close_time": 1764017999999, "quote_volume": 171308.250901, "trades": 1500, "taker_buy_base": 6079582.3, "taker_buy_quote": 85106.372838 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.01407, "high": 0.01413, "low": 0.01373, "close": 0.01383, "volume": 9238091.9, "close_time": 1764021599999, "quote_volume": 128878.889419, "trades": 1382, "taker_buy_base": 3956442.4, "taker_buy_quote": 55285.129775 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.01383, "high": 0.01397, "low": 0.01365, "close": 0.01369, "volume": 5596616.0, "close_time": 1764025199999, "quote_volume": 77280.006025, "trades": 958, "taker_buy_base": 1840062.9, "taker_buy_quote": 25454.386022 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.0137, "high": 0.01373, "low": 0.01354, "close": 0.01354, "volume": 2896356.5, "close_time": 1764028799999, "quote_volume": 39422.028591, "trades": 448, "taker_buy_base": 966399.9, "taker_buy_quote": 13159.283932 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.01354, "high": 0.0137, "low": 0.01351, "close": 0.01366, "volume": 3582266.8, "close_time": 1764032399999, "quote_volume": 48720.613656, "trades": 427, "taker_buy_base": 2412712.7, "taker_buy_quote": 32831.520914 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.01367, "high": 0.01374, "low": 0.0136, "close": 0.0136, "volume": 2538785.0, "close_time": 1764035999999, "quote_volume": 34766.74601, "trades": 407, "taker_buy_base": 989974.3, "taker_buy_quote": 13566.253132 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.01359, "high": 0.01361, "low": 0.01347, "close": 0.01361, "volume": 1419533.7, "close_time": 1764039599999, "quote_volume": 19217.346065, "trades": 289, "taker_buy_base": 591325.1, "taker_buy_quote": 8009.391204 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.01359, "high": 0.01361, "low": 0.0134, "close": 0.0134, "volume": 3672053.3, "close_time": 1764043199999, "quote_volume": 49589.296038, "trades": 429, "taker_buy_base": 1114676.0, "taker_buy_quote": 15061.735969 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.0134, "high": 0.01362, "low": 0.01331, "close": 0.01356, "volume": 5504101.6, "close_time": 1764046799999, "quote_volume": 74067.100423, "trades": 788, "taker_buy_base": 2788714.3, "taker_buy_quote": 37575.135398 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.01355, "high": 0.01355, "low": 0.01342, "close": 0.01344, "volume": 1369015.3, "close_time": 1764050399999, "quote_volume": 18459.079768, "trades": 299, "taker_buy_base": 469580.2, "taker_buy_quote": 6332.754403 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.01343, "high": 0.01345, "low": 0.01329, "close": 0.01338, "volume": 2569092.7, "close_time": 1764053999999, "quote_volume": 34314.3342, "trades": 433, "taker_buy_base": 1334225.4, "taker_buy_quote": 17817.890278 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.01339, "high": 0.01347, "low": 0.01334, "close": 0.01336, "volume": 2629058.8, "close_time": 1764057599999, "quote_volume": 35237.648257, "trades": 358, "taker_buy_base": 1141076.4, "taker_buy_quote": 15293.865265 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.01338, "high": 0.01346, "low": 0.01329, "close": 0.01336, "volume": 5290962.3, "close_time": 1764061199999, "quote_volume": 70813.872417, "trades": 586, "taker_buy_base": 2723023.5, "taker_buy_quote": 36449.923099 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.01336, "high": 0.01341, "low": 0.01328, "close": 0.01331, "volume": 6309039.6, "close_time": 1764064799999, "quote_volume": 84082.523256, "trades": 725, "taker_buy_base": 2202888.0, "taker_buy_quote": 29377.373553 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.01331, "high": 0.01341, "low": 0.01322, "close": 0.01338, "volume": 3042945.7, "close_time": 1764068399999, "quote_volume": 40445.967615, "trades": 531, "taker_buy_base": 1083655.4, "taker_buy_quote": 14417.497435 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.01337, "high": 0.01337, "low": 0.01317, "close": 0.01322, "volume": 5708548.6, "close_time": 1764071999999, "quote_volume": 75510.478126, "trades": 565, "taker_buy_base": 2191595.2, "taker_buy_quote": 29021.712065 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.01322, "high": 0.01334, "low": 0.01317, "close": 0.01329, "volume": 4029606.9, "close_time": 1764075599999, "quote_volume": 53342.448918, "trades": 561, "taker_buy_base": 1843070.6, "taker_buy_quote": 24428.149011 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.01329, "high": 0.01336, "low": 0.01311, "close": 0.01316, "volume": 5799402.5, "close_time": 1764079199999, "quote_volume": 76633.444397, "trades": 711, "taker_buy_base": 2716288.6, "taker_buy_quote": 35920.219169 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.01316, "high": 0.01328, "low": 0.01287, "close": 0.01311, "volume": 6539851.8, "close_time": 1764082799999, "quote_volume": 85474.455299, "trades": 1050, "taker_buy_base": 2801963.4, "taker_buy_quote": 36694.608204 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.0131, "high": 0.01334, "low": 0.01298, "close": 0.01322, "volume": 4922694.8, "close_time": 1764086399999, "quote_volume": 64906.688535, "trades": 920, "taker_buy_base": 2650404.4, "taker_buy_quote": 34931.151104 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.01323, "high": 0.01334, "low": 0.01313, "close": 0.01321, "volume": 2858557.0, "close_time": 1764089999999, "quote_volume": 37796.479381, "trades": 478, "taker_buy_base": 1268684.9, "taker_buy_quote": 16789.824988 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.0132, "high": 0.01334, "low": 0.01313, "close": 0.01328, "volume": 4183835.5, "close_time": 1764093599999, "quote_volume": 55519.212188, "trades": 718, "taker_buy_base": 1439245.5, "taker_buy_quote": 19099.393082 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.01328, "high": 0.01331, "low": 0.01305, "close": 0.01305, "volume": 4771085.7, "close_time": 1764097199999, "quote_volume": 62938.190814, "trades": 960, "taker_buy_base": 1646819.3, "taker_buy_quote": 21769.610284 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.01304, "high": 0.01317, "low": 0.0128, "close": 0.01311, "volume": 7794866.3, "close_time": 1764100799999, "quote_volume": 101177.622017, "trades": 972, "taker_buy_base": 5096268.5, "taker_buy_quote": 66269.066087 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.01311, "high": 0.01327, "low": 0.01308, "close": 0.01318, "volume": 4121834.2, "close_time": 1764104399999, "quote_volume": 54236.532251, "trades": 562, "taker_buy_base": 2933611.7, "taker_buy_quote": 38630.530711 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.01319, "high": 0.01319, "low": 0.0131, "close": 0.01314, "volume": 1140730.5, "close_time": 1764107999999, "quote_volume": 14985.884729, "trades": 243, "taker_buy_base": 338998.8, "taker_buy_quote": 4457.376615 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.01313, "high": 0.01334, "low": 0.01303, "close": 0.01334, "volume": 941117.8, "close_time": 1764111599999, "quote_volume": 12389.116011, "trades": 246, "taker_buy_base": 546588.7, "taker_buy_quote": 7197.504112 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.01332, "high": 0.01338, "low": 0.01324, "close": 0.01326, "volume": 1926833.9, "close_time": 1764115199999, "quote_volume": 25674.345018, "trades": 323, "taker_buy_base": 680738.8, "taker_buy_quote": 9072.872886 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.01327, "high": 0.01328, "low": 0.01311, "close": 0.01312, "volume": 2668224.9, "close_time": 1764118799999, "quote_volume": 35209.605066, "trades": 271, "taker_buy_base": 1179651.4, "taker_buy_quote": 15546.571549 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.01312, "high": 0.01318, "low": 0.01305, "close": 0.01312, "volume": 1438071.2, "close_time": 1764122399999, "quote_volume": 18860.093897, "trades": 321, "taker_buy_base": 451461.0, "taker_buy_quote": 5920.142959 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.01312, "high": 0.01312, "low": 0.01305, "close": 0.01307, "volume": 863475.3, "close_time": 1764125999999, "quote_volume": 11298.535929, "trades": 198, "taker_buy_base": 541108.4, "taker_buy_quote": 7085.38448 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.01308, "high": 0.01309, "low": 0.01295, "close": 0.01296, "volume": 2542925.4, "close_time": 1764129599999, "quote_volume": 33098.532079, "trades": 416, "taker_buy_base": 940095.6, "taker_buy_quote": 12240.022509 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.01297, "high": 0.01299, "low": 0.01289, "close": 0.01291, "volume": 2621332.2, "close_time": 1764133199999, "quote_volume": 33900.758495, "trades": 511, "taker_buy_base": 1484036.9, "taker_buy_quote": 19196.0902 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.01292, "high": 0.0131, "low": 0.01289, "close": 0.01308, "volume": 3684933.5, "close_time": 1764136799999, "quote_volume": 47965.517204, "trades": 661, "taker_buy_base": 1618619.5, "taker_buy_quote": 21072.081606 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.01308, "high": 0.01309, "low": 0.01299, "close": 0.01303, "volume": 1870608.3, "close_time": 1764140399999, "quote_volume": 24392.150851, "trades": 276, "taker_buy_base": 942797.9, "taker_buy_quote": 12294.4218 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.01304, "high": 0.01306, "low": 0.01299, "close": 0.01303, "volume": 878348.3, "close_time": 1764143999999, "quote_volume": 11434.482609, "trades": 193, "taker_buy_base": 280401.5, "taker_buy_quote": 3651.744746 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.01303, "high": 0.01305, "low": 0.0129, "close": 0.0129, "volume": 1524410.9, "close_time": 1764147599999, "quote_volume": 19796.547446, "trades": 307, "taker_buy_base": 792079.3, "taker_buy_quote": 10292.21652 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.01291, "high": 0.01291, "low": 0.01273, "close": 0.01274, "volume": 8052490.8, "close_time": 1764151199999, "quote_volume": 103148.156907, "trades": 787, "taker_buy_base": 2922453.3, "taker_buy_quote": 37508.691852 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.01274, "high": 0.01283, "low": 0.01268, "close": 0.01279, "volume": 2458760.6, "close_time": 1764154799999, "quote_volume": 31351.95726, "trades": 387, "taker_buy_base": 1126003.6, "taker_buy_quote": 14360.967998 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.01278, "high": 0.01279, "low": 0.01261, "close": 0.01264, "volume": 4984045.1, "close_time": 1764158399999, "quote_volume": 63223.66193, "trades": 487, "taker_buy_base": 1861045.3, "taker_buy_quote": 23574.812175 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.01262, "high": 0.01263, "low": 0.01248, "close": 0.0125, "volume": 4988660.6, "close_time": 1764161999999, "quote_volume": 62578.136469, "trades": 765, "taker_buy_base": 1555710.8, "taker_buy_quote": 19542.348967 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.0125, "high": 0.0126, "low": 0.01247, "close": 0.01255, "volume": 18422645.6, "close_time": 1764165599999, "quote_volume": 230572.862461, "trades": 4620, "taker_buy_base": 5439860.0, "taker_buy_quote": 68161.834307 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.01255, "high": 0.01266, "low": 0.01243, "close": 0.01244, "volume": 6564149.8, "close_time": 1764169199999, "quote_volume": 82473.610251, "trades": 2518, "taker_buy_base": 2394571.4, "taker_buy_quote": 30164.932481 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.01246, "high": 0.01255, "low": 0.01239, "close": 0.0125, "volume": 2993330.6, "close_time": 1764172799999, "quote_volume": 37368.874442, "trades": 621, "taker_buy_base": 1642648.0, "taker_buy_quote": 20515.874404 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.01251, "high": 0.01269, "low": 0.01251, "close": 0.01257, "volume": 3225931.6, "close_time": 1764176399999, "quote_volume": 40647.103123, "trades": 541, "taker_buy_base": 1368991.1, "taker_buy_quote": 17262.02457 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.01258, "high": 0.01292, "low": 0.01258, "close": 0.0129, "volume": 3508613.9, "close_time": 1764179999999, "quote_volume": 44762.20785, "trades": 741, "taker_buy_base": 1717201.9, "taker_buy_quote": 21843.764368 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.0129, "high": 0.01298, "low": 0.01285, "close": 0.01295, "volume": 7215528.8, "close_time": 1764183599999, "quote_volume": 93178.207976, "trades": 972, "taker_buy_base": 2723743.2, "taker_buy_quote": 35181.034927 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.01296, "high": 0.01332, "low": 0.01285, "close": 0.01308, "volume": 19660563.1, "close_time": 1764187199999, "quote_volume": 258043.590166, "trades": 2206, "taker_buy_base": 10696403.2, "taker_buy_quote": 140331.99858 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.01309, "high": 0.01351, "low": 0.01296, "close": 0.01307, "volume": 29666479.8, "close_time": 1764190799999, "quote_volume": 391661.680628, "trades": 3223, "taker_buy_base": 14222806.1, "taker_buy_quote": 188236.997146 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.01307, "high": 0.01309, "low": 0.01296, "close": 0.01304, "volume": 1808026.1, "close_time": 1764194399999, "quote_volume": 23543.274175, "trades": 340, "taker_buy_base": 531457.5, "taker_buy_quote": 6926.330911 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.01306, "high": 0.01309, "low": 0.013, "close": 0.01304, "volume": 1113081.8, "close_time": 1764197999999, "quote_volume": 14511.64255, "trades": 209, "taker_buy_base": 648628.9, "taker_buy_quote": 8464.253101 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.01304, "high": 0.01307, "low": 0.01297, "close": 0.01301, "volume": 2551072.8, "close_time": 1764201599999, "quote_volume": 33191.448788, "trades": 278, "taker_buy_base": 685573.7, "taker_buy_quote": 8922.188599 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.013, "high": 0.01315, "low": 0.013, "close": 0.0131, "volume": 3377488.4, "close_time": 1764205199999, "quote_volume": 44146.54441, "trades": 464, "taker_buy_base": 1959068.4, "taker_buy_quote": 25619.874966 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.01309, "high": 0.01318, "low": 0.01303, "close": 0.01317, "volume": 1194755.0, "close_time": 1764208799999, "quote_volume": 15643.778815, "trades": 236, "taker_buy_base": 756531.8, "taker_buy_quote": 9915.35406 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.01316, "high": 0.0132, "low": 0.01307, "close": 0.01315, "volume": 2049131.6, "close_time": 1764212399999, "quote_volume": 26918.075835, "trades": 301, "taker_buy_base": 1057026.2, "taker_buy_quote": 13898.392801 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.01316, "high": 0.01331, "low": 0.01303, "close": 0.01305, "volume": 5454910.7, "close_time": 1764215999999, "quote_volume": 71981.248951, "trades": 721, "taker_buy_base": 1849347.1, "taker_buy_quote": 24398.559142 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.01305, "high": 0.01312, "low": 0.013, "close": 0.01302, "volume": 2601222.4, "close_time": 1764219599999, "quote_volume": 33941.728563, "trades": 407, "taker_buy_base": 1092074.8, "taker_buy_quote": 14251.493891 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.01302, "high": 0.01302, "low": 0.01287, "close": 0.013, "volume": 6929870.8, "close_time": 1764223199999, "quote_volume": 89660.287393, "trades": 484, "taker_buy_base": 3881465.5, "taker_buy_quote": 50263.385374 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.01301, "high": 0.01309, "low": 0.01299, "close": 0.01307, "volume": 1882059.4, "close_time": 1764226799999, "quote_volume": 24566.150059, "trades": 245, "taker_buy_base": 815207.1, "taker_buy_quote": 10641.490607 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.01308, "high": 0.01311, "low": 0.01298, "close": 0.013, "volume": 2098843.1, "close_time": 1764230399999, "quote_volume": 27370.407376, "trades": 321, "taker_buy_base": 517496.9, "taker_buy_quote": 6755.941544 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.01301, "high": 0.01301, "low": 0.01247, "close": 0.01251, "volume": 40082439.3, "close_time": 1764233999999, "quote_volume": 509033.141553, "trades": 4827, "taker_buy_base": 12379120.6, "taker_buy_quote": 157136.113924 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.01252, "high": 0.01278, "low": 0.01243, "close": 0.01258, "volume": 15322020.8, "close_time": 1764237599999, "quote_volume": 192577.187345, "trades": 2046, "taker_buy_base": 7628043.1, "taker_buy_quote": 95891.966804 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.01259, "high": 0.01288, "low": 0.01251, "close": 0.01256, "volume": 17193329.1, "close_time": 1764241199999, "quote_volume": 218184.127956, "trades": 2274, "taker_buy_base": 8041502.7, "taker_buy_quote": 102152.758335 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.01257, "high": 0.01258, "low": 0.01234, "close": 0.01239, "volume": 4463783.3, "close_time": 1764244799999, "quote_volume": 55582.694466, "trades": 725, "taker_buy_base": 2177051.5, "taker_buy_quote": 27117.457136 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.01238, "high": 0.01242, "low": 0.01219, "close": 0.01226, "volume": 6354770.9, "close_time": 1764248399999, "quote_volume": 78267.480482, "trades": 938, "taker_buy_base": 2913541.7, "taker_buy_quote": 35915.751571 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.01225, "high": 0.01236, "low": 0.01225, "close": 0.01227, "volume": 4872138.5, "close_time": 1764251999999, "quote_volume": 60020.537275, "trades": 570, "taker_buy_base": 3108541.6, "taker_buy_quote": 38318.624252 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.01226, "high": 0.01238, "low": 0.01223, "close": 0.01231, "volume": 4630889.5, "close_time": 1764255599999, "quote_volume": 56952.837388, "trades": 784, "taker_buy_base": 2172360.3, "taker_buy_quote": 26736.75053 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.0123, "high": 0.0124, "low": 0.01225, "close": 0.01237, "volume": 4416049.2, "close_time": 1764259199999, "quote_volume": 54509.421419, "trades": 467, "taker_buy_base": 2340826.9, "taker_buy_quote": 28896.472484 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.01237, "high": 0.01259, "low": 0.01234, "close": 0.01257, "volume": 5118420.9, "close_time": 1764262799999, "quote_volume": 63883.851729, "trades": 902, "taker_buy_base": 2447296.0, "taker_buy_quote": 30524.860423 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.01257, "high": 0.01259, "low": 0.01246, "close": 0.01248, "volume": 3783412.9, "close_time": 1764266399999, "quote_volume": 47323.352187, "trades": 682, "taker_buy_base": 1578824.1, "taker_buy_quote": 19766.531136 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.01247, "high": 0.01256, "low": 0.01244, "close": 0.01253, "volume": 5032111.1, "close_time": 1764269999999, "quote_volume": 62928.475158, "trades": 673, "taker_buy_base": 3014166.8, "taker_buy_quote": 37723.571264 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.01253, "high": 0.01262, "low": 0.01248, "close": 0.01255, "volume": 5088423.3, "close_time": 1764273599999, "quote_volume": 63858.493389, "trades": 827, "taker_buy_base": 2874640.0, "taker_buy_quote": 36069.967058 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.01255, "high": 0.0126, "low": 0.01252, "close": 0.01255, "volume": 1698485.0, "close_time": 1764277199999, "quote_volume": 21323.096989, "trades": 542, "taker_buy_base": 599633.6, "taker_buy_quote": 7531.715923 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.01254, "high": 0.01259, "low": 0.0125, "close": 0.01251, "volume": 2141911.4, "close_time": 1764280799999, "quote_volume": 26863.290684, "trades": 437, "taker_buy_base": 879011.0, "taker_buy_quote": 11028.988242 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.01252, "high": 0.01271, "low": 0.01228, "close": 0.01234, "volume": 7709526.3, "close_time": 1764284399999, "quote_volume": 96672.083035, "trades": 1364, "taker_buy_base": 3085048.1, "taker_buy_quote": 38762.610283 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.01232, "high": 0.01233, "low": 0.01221, "close": 0.01226, "volume": 3045367.1, "close_time": 1764287999999, "quote_volume": 37391.475721, "trades": 386, "taker_buy_base": 1332954.9, "taker_buy_quote": 16377.023614 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.01226, "high": 0.01227, "low": 0.01217, "close": 0.01222, "volume": 1620729.6, "close_time": 1764291599999, "quote_volume": 19812.532631, "trades": 493, "taker_buy_base": 466563.9, "taker_buy_quote": 5708.090906 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.01221, "high": 0.01224, "low": 0.01195, "close": 0.01199, "volume": 7914107.6, "close_time": 1764295199999, "quote_volume": 95761.679612, "trades": 1315, "taker_buy_base": 3548660.8, "taker_buy_quote": 43005.174842 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.01198, "high": 0.012, "low": 0.01176, "close": 0.01188, "volume": 8033607.7, "close_time": 1764298799999, "quote_volume": 95355.146832, "trades": 1638, "taker_buy_base": 3349954.6, "taker_buy_quote": 39786.519358 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.01187, "high": 0.01195, "low": 0.01186, "close": 0.01191, "volume": 2919975.9, "close_time": 1764302399999, "quote_volume": 34773.730416, "trades": 505, "taker_buy_base": 1844840.8, "taker_buy_quote": 21976.121927 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.01191, "high": 0.01203, "low": 0.01191, "close": 0.01198, "volume": 5008993.1, "close_time": 1764305999999, "quote_volume": 59970.048187, "trades": 709, "taker_buy_base": 3564544.5, "taker_buy_quote": 42661.366543 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.01198, "high": 0.01198, "low": 0.01187, "close": 0.01195, "volume": 2828949.9, "close_time": 1764309599999, "quote_volume": 33735.646548, "trades": 663, "taker_buy_base": 1104728.5, "taker_buy_quote": 13180.724252 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.01195, "high": 0.01198, "low": 0.01178, "close": 0.01188, "volume": 4614199.8, "close_time": 1764313199999, "quote_volume": 54760.380264, "trades": 934, "taker_buy_base": 1621322.5, "taker_buy_quote": 19275.360792 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.01187, "high": 0.01203, "low": 0.01184, "close": 0.01194, "volume": 3634642.3, "close_time": 1764316799999, "quote_volume": 43445.013272, "trades": 838, "taker_buy_base": 2318447.4, "taker_buy_quote": 27753.444587 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.01194, "high": 0.01219, "low": 0.01193, "close": 0.0121, "volume": 4689774.2, "close_time": 1764320399999, "quote_volume": 56414.106028, "trades": 1041, "taker_buy_base": 2512409.7, "taker_buy_quote": 30232.113457 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.01211, "high": 0.01215, "low": 0.012, "close": 0.01202, "volume": 4206339.8, "close_time": 1764323999999, "quote_volume": 50790.686494, "trades": 912, "taker_buy_base": 1655164.9, "taker_buy_quote": 20003.994705 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.01201, "high": 0.0121, "low": 0.01199, "close": 0.01205, "volume": 5011631.5, "close_time": 1764327599999, "quote_volume": 60329.124039, "trades": 717, "taker_buy_base": 2884528.7, "taker_buy_quote": 34735.952865 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.01205, "high": 0.01207, "low": 0.0119, "close": 0.01199, "volume": 5410673.4, "close_time": 1764331199999, "quote_volume": 64716.84887, "trades": 620, "taker_buy_base": 2695555.9, "taker_buy_quote": 32256.037726 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.01198, "high": 0.01199, "low": 0.01187, "close": 0.01188, "volume": 2333427.5, "close_time": 1764334799999, "quote_volume": 27857.986006, "trades": 478, "taker_buy_base": 871507.5, "taker_buy_quote": 10411.011226 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.01189, "high": 0.01211, "low": 0.01184, "close": 0.01209, "volume": 4661156.8, "close_time": 1764338399999, "quote_volume": 55780.22469, "trades": 546, "taker_buy_base": 2006997.5, "taker_buy_quote": 24061.237843 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.01208, "high": 0.0122, "low": 0.01201, "close": 0.01209, "volume": 5082901.0, "close_time": 1764341999999, "quote_volume": 61504.232102, "trades": 610, "taker_buy_base": 2936473.8, "taker_buy_quote": 35549.312927 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.0121, "high": 0.01225, "low": 0.01206, "close": 0.01206, "volume": 5251191.5, "close_time": 1764345599999, "quote_volume": 63900.877976, "trades": 602, "taker_buy_base": 2525584.5, "taker_buy_quote": 30738.766356 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.0121, "high": 0.01212, "low": 0.01192, "close": 0.01199, "volume": 4392853.0, "close_time": 1764349199999, "quote_volume": 52832.955799, "trades": 596, "taker_buy_base": 2520710.3, "taker_buy_quote": 30319.346919 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.01199, "high": 0.01203, "low": 0.0118, "close": 0.01185, "volume": 5137344.5, "close_time": 1764352799999, "quote_volume": 61045.860741, "trades": 531, "taker_buy_base": 2485938.6, "taker_buy_quote": 29485.314191 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.01186, "high": 0.01192, "low": 0.01177, "close": 0.01186, "volume": 3338654.7, "close_time": 1764356399999, "quote_volume": 39543.343303, "trades": 466, "taker_buy_base": 1345960.2, "taker_buy_quote": 15948.928075 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.01186, "high": 0.01207, "low": 0.01183, "close": 0.01203, "volume": 2833611.5, "close_time": 1764359999999, "quote_volume": 33936.356057, "trades": 740, "taker_buy_base": 1350560.9, "taker_buy_quote": 16169.18818 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.01202, "high": 0.01208, "low": 0.01195, "close": 0.01199, "volume": 3161177.0, "close_time": 1764363599999, "quote_volume": 37956.131584, "trades": 867, "taker_buy_base": 1338831.1, "taker_buy_quote": 16084.003744 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.012, "high": 0.01205, "low": 0.01193, "close": 0.01193, "volume": 2527825.0, "close_time": 1764367199999, "quote_volume": 30375.803843, "trades": 611, "taker_buy_base": 979679.8, "taker_buy_quote": 11783.52157 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.01193, "high": 0.01201, "low": 0.01184, "close": 0.01196, "volume": 3512540.7, "close_time": 1764370799999, "quote_volume": 41888.983804, "trades": 354, "taker_buy_base": 1617269.5, "taker_buy_quote": 19303.872169 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.01197, "high": 0.01201, "low": 0.01194, "close": 0.01198, "volume": 1157593.6, "close_time": 1764374399999, "quote_volume": 13864.43132, "trades": 272, "taker_buy_base": 446884.0, "taker_buy_quote": 5354.157576 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.01198, "high": 0.01199, "low": 0.01188, "close": 0.01199, "volume": 2703573.3, "close_time": 1764377999999, "quote_volume": 32235.318809, "trades": 547, "taker_buy_base": 1252883.2, "taker_buy_quote": 14944.877772 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.01199, "high": 0.0121, "low": 0.01197, "close": 0.01206, "volume": 4763223.8, "close_time": 1764381599999, "quote_volume": 57345.863996, "trades": 686, "taker_buy_base": 2214741.3, "taker_buy_quote": 26674.56278 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.01204, "high": 0.01206, "low": 0.01195, "close": 0.012, "volume": 2484882.6, "close_time": 1764385199999, "quote_volume": 29815.444685, "trades": 194, "taker_buy_base": 509887.5, "taker_buy_quote": 6115.446555 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.01202, "high": 0.01208, "low": 0.01202, "close": 0.01204, "volume": 893288.5, "close_time": 1764388799999, "quote_volume": 10763.328467, "trades": 218, "taker_buy_base": 273181.6, "taker_buy_quote": 3291.431476 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.01203, "high": 0.0121, "low": 0.01201, "close": 0.01209, "volume": 1352087.5, "close_time": 1764392399999, "quote_volume": 16304.260473, "trades": 350, "taker_buy_base": 700514.6, "taker_buy_quote": 8450.884922 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.01207, "high": 0.01207, "low": 0.01199, "close": 0.01201, "volume": 998031.0, "close_time": 1764395999999, "quote_volume": 12000.40907, "trades": 280, "taker_buy_base": 311475.4, "taker_buy_quote": 3742.480646 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.01201, "high": 0.01207, "low": 0.01189, "close": 0.01197, "volume": 3749247.7, "close_time": 1764399599999, "quote_volume": 44888.167535, "trades": 646, "taker_buy_base": 1607506.4, "taker_buy_quote": 19260.389303 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.01197, "high": 0.01202, "low": 0.0119, "close": 0.01193, "volume": 3578345.6, "close_time": 1764403199999, "quote_volume": 42847.490085, "trades": 373, "taker_buy_base": 1565094.1, "taker_buy_quote": 18748.286405 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.01192, "high": 0.01195, "low": 0.01188, "close": 0.01192, "volume": 1701306.6, "close_time": 1764406799999, "quote_volume": 20275.659383, "trades": 276, "taker_buy_base": 423142.3, "taker_buy_quote": 5046.890397 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.01192, "high": 0.01195, "low": 0.01189, "close": 0.01191, "volume": 911963.1, "close_time": 1764410399999, "quote_volume": 10870.457422, "trades": 266, "taker_buy_base": 262266.7, "taker_buy_quote": 3128.981696 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.0119, "high": 0.01215, "low": 0.01185, "close": 0.01207, "volume": 5785351.5, "close_time": 1764413999999, "quote_volume": 69518.45411, "trades": 968, "taker_buy_base": 3093466.6, "taker_buy_quote": 37170.570916 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.01207, "high": 0.01215, "low": 0.01203, "close": 0.01211, "volume": 4163928.6, "close_time": 1764417599999, "quote_volume": 50402.974956, "trades": 427, "taker_buy_base": 2005965.5, "taker_buy_quote": 24282.153305 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.0121, "high": 0.0121, "low": 0.01198, "close": 0.01202, "volume": 3656366.4, "close_time": 1764421199999, "quote_volume": 44035.439939, "trades": 474, "taker_buy_base": 1763194.3, "taker_buy_quote": 21229.439078 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.01202, "high": 0.01248, "low": 0.012, "close": 0.01235, "volume": 26760721.3, "close_time": 1764424799999, "quote_volume": 328143.050015, "trades": 3173, "taker_buy_base": 14460234.1, "taker_buy_quote": 177311.767956 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.01235, "high": 0.01241, "low": 0.01204, "close": 0.01209, "volume": 11139295.2, "close_time": 1764428399999, "quote_volume": 136028.290241, "trades": 1257, "taker_buy_base": 3949612.9, "taker_buy_quote": 48185.741538 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.01209, "high": 0.01214, "low": 0.01193, "close": 0.012, "volume": 9030497.7, "close_time": 1764431999999, "quote_volume": 108551.619879, "trades": 1024, "taker_buy_base": 3943711.1, "taker_buy_quote": 47386.947949 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.01202, "high": 0.01202, "low": 0.01186, "close": 0.0119, "volume": 3653644.5, "close_time": 1764435599999, "quote_volume": 43542.534988, "trades": 423, "taker_buy_base": 1123111.5, "taker_buy_quote": 13392.400158 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.01189, "high": 0.01191, "low": 0.01173, "close": 0.01176, "volume": 6031454.6, "close_time": 1764439199999, "quote_volume": 71140.132053, "trades": 593, "taker_buy_base": 2774670.7, "taker_buy_quote": 32716.570972 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.01174, "high": 0.01174, "low": 0.01162, "close": 0.0117, "volume": 4768407.5, "close_time": 1764442799999, "quote_volume": 55613.903596, "trades": 504, "taker_buy_base": 2690049.9, "taker_buy_quote": 31380.673648 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.01169, "high": 0.01173, "low": 0.01164, "close": 0.01165, "volume": 1352980.6, "close_time": 1764446399999, "quote_volume": 15796.107381, "trades": 204, "taker_buy_base": 530484.3, "taker_buy_quote": 6196.034144 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.01164, "high": 0.01165, "low": 0.01147, "close": 0.01157, "volume": 4358813.2, "close_time": 1764449999999, "quote_volume": 50343.947535, "trades": 581, "taker_buy_base": 1910775.9, "taker_buy_quote": 22058.016909 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.01157, "high": 0.01176, "low": 0.01152, "close": 0.01175, "volume": 2060858.3, "close_time": 1764453599999, "quote_volume": 24018.062465, "trades": 362, "taker_buy_base": 1413967.6, "taker_buy_quote": 16493.337449 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.01175, "high": 0.01191, "low": 0.01157, "close": 0.0116, "volume": 13214005.5, "close_time": 1764457199999, "quote_volume": 155102.530881, "trades": 1451, "taker_buy_base": 5889028.9, "taker_buy_quote": 69191.117258 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.01162, "high": 0.01168, "low": 0.01154, "close": 0.01155, "volume": 1451656.5, "close_time": 1764460799999, "quote_volume": 16830.37143, "trades": 318, "taker_buy_base": 740470.4, "taker_buy_quote": 8592.502258 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.01155, "high": 0.01162, "low": 0.01151, "close": 0.01159, "volume": 1595323.1, "close_time": 1764464399999, "quote_volume": 18444.060907, "trades": 233, "taker_buy_base": 1081903.6, "taker_buy_quote": 12514.086028 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.01159, "high": 0.01165, "low": 0.01156, "close": 0.01161, "volume": 2460375.4, "close_time": 1764467999999, "quote_volume": 28583.464447, "trades": 241, "taker_buy_base": 1625919.4, "taker_buy_quote": 18892.135713 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.01161, "high": 0.01177, "low": 0.01156, "close": 0.01156, "volume": 3511538.1, "close_time": 1764471599999, "quote_volume": 41025.609248, "trades": 304, "taker_buy_base": 2435683.5, "taker_buy_quote": 28469.782235 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.01156, "high": 0.01158, "low": 0.01136, "close": 0.01151, "volume": 3536551.6, "close_time": 1764475199999, "quote_volume": 40508.44977, "trades": 570, "taker_buy_base": 1056351.9, "taker_buy_quote": 12114.103695 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.01151, "high": 0.01161, "low": 0.01149, "close": 0.01156, "volume": 832203.0, "close_time": 1764478799999, "quote_volume": 9620.758903, "trades": 239, "taker_buy_base": 488241.3, "taker_buy_quote": 5649.829907 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.01155, "high": 0.01155, "low": 0.01133, "close": 0.01142, "volume": 3713911.3, "close_time": 1764482399999, "quote_volume": 42544.689858, "trades": 405, "taker_buy_base": 740837.9, "taker_buy_quote": 8472.463365 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.01142, "high": 0.01165, "low": 0.01142, "close": 0.01157, "volume": 3712535.7, "close_time": 1764485999999, "quote_volume": 42870.88393, "trades": 668, "taker_buy_base": 2307250.3, "taker_buy_quote": 26642.108037 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.01157, "high": 0.01157, "low": 0.01148, "close": 0.01153, "volume": 2664377.0, "close_time": 1764489599999, "quote_volume": 30686.589699, "trades": 314, "taker_buy_base": 916344.3, "taker_buy_quote": 10557.338491 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.01152, "high": 0.01165, "low": 0.01147, "close": 0.01157, "volume": 1200513.4, "close_time": 1764493199999, "quote_volume": 13879.325326, "trades": 235, "taker_buy_base": 581781.8, "taker_buy_quote": 6730.989682 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.01157, "high": 0.0116, "low": 0.0115, "close": 0.01158, "volume": 2197860.5, "close_time": 1764496799999, "quote_volume": 25362.263219, "trades": 285, "taker_buy_base": 733192.2, "taker_buy_quote": 8470.398734 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.01157, "high": 0.01157, "low": 0.01149, "close": 0.01149, "volume": 517223.0, "close_time": 1764500399999, "quote_volume": 5962.877605, "trades": 129, "taker_buy_base": 97312.8, "taker_buy_quote": 1122.159586 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.01148, "high": 0.01156, "low": 0.01147, "close": 0.01149, "volume": 1288629.4, "close_time": 1764503999999, "quote_volume": 14836.52946, "trades": 360, "taker_buy_base": 589195.7, "taker_buy_quote": 6788.031362 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.01149, "high": 0.01162, "low": 0.01144, "close": 0.01158, "volume": 2273373.7, "close_time": 1764507599999, "quote_volume": 26265.853315, "trades": 315, "taker_buy_base": 754471.2, "taker_buy_quote": 8725.644665 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.01159, "high": 0.01162, "low": 0.01153, "close": 0.01159, "volume": 6573910.3, "close_time": 1764511199999, "quote_volume": 76011.495293, "trades": 571, "taker_buy_base": 2329382.6, "taker_buy_quote": 26949.244029 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.0116, "high": 0.01161, "low": 0.01147, "close": 0.0115, "volume": 1515093.2, "close_time": 1764514799999, "quote_volume": 17476.482435, "trades": 306, "taker_buy_base": 691519.4, "taker_buy_quote": 7985.814419 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.01151, "high": 0.01151, "low": 0.0114, "close": 0.01147, "volume": 3029501.7, "close_time": 1764518399999, "quote_volume": 34660.928149, "trades": 295, "taker_buy_base": 1940002.1, "taker_buy_quote": 22192.046687 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.01147, "high": 0.01164, "low": 0.01146, "close": 0.01162, "volume": 2060552.9, "close_time": 1764521999999, "quote_volume": 23869.185099, "trades": 330, "taker_buy_base": 940186.9, "taker_buy_quote": 10907.413548 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.01162, "high": 0.01166, "low": 0.01155, "close": 0.01163, "volume": 3729306.2, "close_time": 1764525599999, "quote_volume": 43268.227159, "trades": 453, "taker_buy_base": 1715738.3, "taker_buy_quote": 19910.575999 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.01163, "high": 0.01168, "low": 0.01158, "close": 0.01164, "volume": 2344615.7, "close_time": 1764529199999, "quote_volume": 27286.483963, "trades": 524, "taker_buy_base": 760862.0, "taker_buy_quote": 8854.570714 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.01165, "high": 0.01175, "low": 0.0116, "close": 0.01169, "volume": 5508231.1, "close_time": 1764532799999, "quote_volume": 64416.120122, "trades": 530, "taker_buy_base": 3401183.2, "taker_buy_quote": 39781.554097 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.0117, "high": 0.01182, "low": 0.01165, "close": 0.01173, "volume": 2599870.5, "close_time": 1764536399999, "quote_volume": 30505.732571, "trades": 353, "taker_buy_base": 778818.1, "taker_buy_quote": 9147.454628 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.01174, "high": 0.01175, "low": 0.01162, "close": 0.01164, "volume": 2085754.5, "close_time": 1764539999999, "quote_volume": 24326.311528, "trades": 281, "taker_buy_base": 1374540.7, "taker_buy_quote": 16021.604359 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.01165, "high": 0.01173, "low": 0.01159, "close": 0.01167, "volume": 2768114.0, "close_time": 1764543599999, "quote_volume": 32292.943352, "trades": 265, "taker_buy_base": 1320824.5, "taker_buy_quote": 15403.443139 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.01166, "high": 0.01173, "low": 0.01148, "close": 0.01149, "volume": 7896301.3, "close_time": 1764547199999, "quote_volume": 91781.252394, "trades": 867, "taker_buy_base": 3455708.8, "taker_buy_quote": 40189.645585 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0115, "high": 0.01152, "low": 0.01048, "close": 0.01053, "volume": 45478053.7, "close_time": 1764550799999, "quote_volume": 494756.031865, "trades": 4867, "taker_buy_base": 21839504.1, "taker_buy_quote": 237637.673306 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.01053, "high": 0.01078, "low": 0.01049, "close": 0.01054, "volume": 7472199.2, "close_time": 1764554399999, "quote_volume": 79451.198905, "trades": 1338, "taker_buy_base": 4570052.8, "taker_buy_quote": 48608.783112 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.01054, "high": 0.01066, "low": 0.01052, "close": 0.01059, "volume": 5163251.1, "close_time": 1764557999999, "quote_volume": 54577.90721, "trades": 1149, "taker_buy_base": 2361384.1, "taker_buy_quote": 24976.471058 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.01058, "high": 0.01058, "low": 0.01031, "close": 0.01032, "volume": 6627493.6, "close_time": 1764561599999, "quote_volume": 69290.082254, "trades": 1603, "taker_buy_base": 3126979.4, "taker_buy_quote": 32695.420805 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.01031, "high": 0.01033, "low": 0.01018, "close": 0.01026, "volume": 7489816.4, "close_time": 1764565199999, "quote_volume": 76823.422785, "trades": 1174, "taker_buy_base": 4042570.2, "taker_buy_quote": 41489.599917 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.01026, "high": 0.01042, "low": 0.01026, "close": 0.01038, "volume": 5048324.0, "close_time": 1764568799999, "quote_volume": 52274.509815, "trades": 795, "taker_buy_base": 2282557.7, "taker_buy_quote": 23637.762191 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.01037, "high": 0.01037, "low": 0.01021, "close": 0.01021, "volume": 3818482.5, "close_time": 1764572399999, "quote_volume": 39314.868936, "trades": 785, "taker_buy_base": 1775655.3, "taker_buy_quote": 18290.280847 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.01021, "high": 0.01026, "low": 0.01008, "close": 0.0102, "volume": 7092152.8, "close_time": 1764575999999, "quote_volume": 72069.429009, "trades": 950, "taker_buy_base": 3007397.6, "taker_buy_quote": 30588.114351 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.0102, "high": 0.0104, "low": 0.01017, "close": 0.01039, "volume": 3838067.6, "close_time": 1764579599999, "quote_volume": 39560.819994, "trades": 747, "taker_buy_base": 2259167.6, "taker_buy_quote": 23341.587095 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.01038, "high": 0.01055, "low": 0.01035, "close": 0.01038, "volume": 5977264.6, "close_time": 1764583199999, "quote_volume": 62503.441041, "trades": 536, "taker_buy_base": 3603560.2, "taker_buy_quote": 37724.842102 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.01037, "high": 0.01047, "low": 0.01037, "close": 0.01044, "volume": 2879878.5, "close_time": 1764586799999, "quote_volume": 30049.954184, "trades": 313, "taker_buy_base": 1937004.4, "taker_buy_quote": 20206.027504 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.01043, "high": 0.01043, "low": 0.0103, "close": 0.01036, "volume": 4463318.5, "close_time": 1764590399999, "quote_volume": 46219.400003, "trades": 343, "taker_buy_base": 2402479.7, "taker_buy_quote": 24886.264074 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.01036, "high": 0.01037, "low": 0.01018, "close": 0.01036, "volume": 4619010.4, "close_time": 1764593999999, "quote_volume": 47580.214951, "trades": 522, "taker_buy_base": 1996411.6, "taker_buy_quote": 20554.250328 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.01035, "high": 0.01043, "low": 0.01025, "close": 0.01027, "volume": 1624242.1, "close_time": 1764597599999, "quote_volume": 16781.882214, "trades": 297, "taker_buy_base": 690729.4, "taker_buy_quote": 7140.64477 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.01026, "high": 0.01047, "low": 0.01024, "close": 0.01043, "volume": 3531827.7, "close_time": 1764601199999, "quote_volume": 36569.425134, "trades": 480, "taker_buy_base": 1914794.9, "taker_buy_quote": 19814.276227 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.01041, "high": 0.01041, "low": 0.01012, "close": 0.01027, "volume": 9854744.4, "close_time": 1764604799999, "quote_volume": 101094.072763, "trades": 851, "taker_buy_base": 4570747.5, "taker_buy_quote": 46924.25104 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.01027, "high": 0.01032, "low": 0.01019, "close": 0.0102, "volume": 5915240.2, "close_time": 1764608399999, "quote_volume": 60556.038, "trades": 464, "taker_buy_base": 1995089.5, "taker_buy_quote": 20437.313753 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.01021, "high": 0.01025, "low": 0.01013, "close": 0.01018, "volume": 2387036.7, "close_time": 1764611999999, "quote_volume": 24336.502609, "trades": 336, "taker_buy_base": 1306352.3, "taker_buy_quote": 13314.467903 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.01018, "high": 0.01029, "low": 0.01015, "close": 0.01029, "volume": 4620002.9, "close_time": 1764615599999, "quote_volume": 47177.315462, "trades": 418, "taker_buy_base": 2942145.2, "taker_buy_quote": 30030.896459 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.01028, "high": 0.01028, "low": 0.01021, "close": 0.01026, "volume": 1041247.6, "close_time": 1764619199999, "quote_volume": 10668.292668, "trades": 159, "taker_buy_base": 511732.7, "taker_buy_quote": 5244.108341 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.01026, "high": 0.01041, "low": 0.01026, "close": 0.01031, "volume": 5718534.2, "close_time": 1764622799999, "quote_volume": 59105.122993, "trades": 664, "taker_buy_base": 2124224.4, "taker_buy_quote": 21961.955672 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.01032, "high": 0.01043, "low": 0.01031, "close": 0.01036, "volume": 3330875.1, "close_time": 1764626399999, "quote_volume": 34599.115798, "trades": 308, "taker_buy_base": 1988568.6, "taker_buy_quote": 20665.292555 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.01036, "high": 0.01046, "low": 0.01036, "close": 0.01044, "volume": 1247137.9, "close_time": 1764629999999, "quote_volume": 12998.427182, "trades": 119, "taker_buy_base": 763713.3, "taker_buy_quote": 7960.106798 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.01043, "high": 0.0105, "low": 0.0104, "close": 0.01042, "volume": 1648101.8, "close_time": 1764633599999, "quote_volume": 17213.600908, "trades": 153, "taker_buy_base": 430866.9, "taker_buy_quote": 4508.114559 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.01042, "high": 0.01045, "low": 0.01036, "close": 0.01036, "volume": 521584.4, "close_time": 1764637199999, "quote_volume": 5427.220279, "trades": 81, "taker_buy_base": 253993.6, "taker_buy_quote": 2644.97873 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.01035, "high": 0.01051, "low": 0.01034, "close": 0.01034, "volume": 978022.0, "close_time": 1764640799999, "quote_volume": 10179.272277, "trades": 126, "taker_buy_base": 688857.6, "taker_buy_quote": 7169.050296 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.01035, "high": 0.01044, "low": 0.01032, "close": 0.01037, "volume": 1508680.6, "close_time": 1764644399999, "quote_volume": 15664.544223, "trades": 276, "taker_buy_base": 815581.7, "taker_buy_quote": 8472.509478 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.01037, "high": 0.01039, "low": 0.01025, "close": 0.01033, "volume": 823436.5, "close_time": 1764647999999, "quote_volume": 8489.776664, "trades": 141, "taker_buy_base": 308201.3, "taker_buy_quote": 3188.192738 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.01034, "high": 0.01044, "low": 0.01034, "close": 0.01041, "volume": 700863.2, "close_time": 1764651599999, "quote_volume": 7288.267838, "trades": 94, "taker_buy_base": 342465.6, "taker_buy_quote": 3559.971234 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.01039, "high": 0.01041, "low": 0.01035, "close": 0.0104, "volume": 907719.4, "close_time": 1764655199999, "quote_volume": 9421.775741, "trades": 102, "taker_buy_base": 264960.2, "taker_buy_quote": 2750.512494 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.01039, "high": 0.01046, "low": 0.01033, "close": 0.01045, "volume": 746130.5, "close_time": 1764658799999, "quote_volume": 7766.091362, "trades": 119, "taker_buy_base": 546880.2, "taker_buy_quote": 5693.016776 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.01045, "high": 0.01047, "low": 0.01039, "close": 0.01039, "volume": 886104.8, "close_time": 1764662399999, "quote_volume": 9231.761651, "trades": 123, "taker_buy_base": 273025.4, "taker_buy_quote": 2841.013138 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.0104, "high": 0.01041, "low": 0.01023, "close": 0.01026, "volume": 3117395.6, "close_time": 1764665999999, "quote_volume": 32095.758339, "trades": 260, "taker_buy_base": 1135660.9, "taker_buy_quote": 11689.843768 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.01026, "high": 0.01033, "low": 0.01024, "close": 0.0103, "volume": 3251876.9, "close_time": 1764669599999, "quote_volume": 33450.766276, "trades": 197, "taker_buy_base": 1817843.5, "taker_buy_quote": 18699.054337 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.01029, "high": 0.01044, "low": 0.01028, "close": 0.01039, "volume": 2020591.6, "close_time": 1764673199999, "quote_volume": 20831.176479, "trades": 129, "taker_buy_base": 751667.9, "taker_buy_quote": 7760.826626 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.01039, "high": 0.0104, "low": 0.01032, "close": 0.01037, "volume": 1014572.6, "close_time": 1764676799999, "quote_volume": 10515.654393, "trades": 203, "taker_buy_base": 268359.1, "taker_buy_quote": 2784.526461 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.01039, "high": 0.01046, "low": 0.01035, "close": 0.01041, "volume": 3464600.2, "close_time": 1764680399999, "quote_volume": 36062.882926, "trades": 274, "taker_buy_base": 1480679.0, "taker_buy_quote": 15407.494595 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.01043, "high": 0.01054, "low": 0.01039, "close": 0.01048, "volume": 2061986.4, "close_time": 1764683999999, "quote_volume": 21643.594996, "trades": 273, "taker_buy_base": 741464.4, "taker_buy_quote": 7782.370901 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.0105, "high": 0.01079, "low": 0.0105, "close": 0.01079, "volume": 8502751.2, "close_time": 1764687599999, "quote_volume": 89918.822379, "trades": 728, "taker_buy_base": 5359712.9, "taker_buy_quote": 56629.903968 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.01079, "high": 0.01136, "low": 0.01079, "close": 0.01126, "volume": 12310344.6, "close_time": 1764691199999, "quote_volume": 136433.650843, "trades": 1080, "taker_buy_base": 5287951.9, "taker_buy_quote": 58690.741788 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.01126, "high": 0.01131, "low": 0.01108, "close": 0.01117, "volume": 3064408.6, "close_time": 1764694799999, "quote_volume": 34249.167676, "trades": 379, "taker_buy_base": 1399102.5, "taker_buy_quote": 15628.343207 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.01116, "high": 0.01121, "low": 0.01108, "close": 0.01108, "volume": 1790096.6, "close_time": 1764698399999, "quote_volume": 19962.206643, "trades": 264, "taker_buy_base": 875782.0, "taker_buy_quote": 9765.929584 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.01111, "high": 0.01115, "low": 0.01106, "close": 0.01112, "volume": 1224654.4, "close_time": 1764701999999, "quote_volume": 13599.667349, "trades": 194, "taker_buy_base": 425891.7, "taker_buy_quote": 4727.821515 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.01112, "high": 0.01117, "low": 0.01104, "close": 0.01106, "volume": 1345383.7, "close_time": 1764705599999, "quote_volume": 14964.040386, "trades": 312, "taker_buy_base": 388800.6, "taker_buy_quote": 4330.93594 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.01105, "high": 0.01106, "low": 0.01089, "close": 0.01096, "volume": 2024837.7, "close_time": 1764709199999, "quote_volume": 22198.169162, "trades": 345, "taker_buy_base": 963159.8, "taker_buy_quote": 10555.438584 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.01096, "high": 0.011, "low": 0.01094, "close": 0.01099, "volume": 745270.6, "close_time": 1764712799999, "quote_volume": 8178.823793, "trades": 217, "taker_buy_base": 356072.7, "taker_buy_quote": 3907.170465 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.01099, "high": 0.01108, "low": 0.01099, "close": 0.01105, "volume": 3138104.8, "close_time": 1764716399999, "quote_volume": 34625.521202, "trades": 305, "taker_buy_base": 1272652.1, "taker_buy_quote": 14058.558295 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.01105, "high": 0.01108, "low": 0.01098, "close": 0.01098, "volume": 1014533.8, "close_time": 1764719999999, "quote_volume": 11193.364946, "trades": 125, "taker_buy_base": 309121.7, "taker_buy_quote": 3414.283825 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.01099, "high": 0.01104, "low": 0.01092, "close": 0.01101, "volume": 2117591.8, "close_time": 1764723599999, "quote_volume": 23243.665651, "trades": 286, "taker_buy_base": 1308026.1, "taker_buy_quote": 14349.398729 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.01101, "high": 0.01107, "low": 0.01099, "close": 0.01103, "volume": 967295.5, "close_time": 1764727199999, "quote_volume": 10672.955101, "trades": 201, "taker_buy_base": 520776.1, "taker_buy_quote": 5749.125261 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.01104, "high": 0.01117, "low": 0.01103, "close": 0.01111, "volume": 2130765.4, "close_time": 1764730799999, "quote_volume": 23659.440556, "trades": 227, "taker_buy_base": 1300323.1, "taker_buy_quote": 14430.689541 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.01111, "high": 0.01116, "low": 0.01103, "close": 0.01103, "volume": 1790794.9, "close_time": 1764734399999, "quote_volume": 19856.446687, "trades": 333, "taker_buy_base": 374302.1, "taker_buy_quote": 4159.052624 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.01103, "high": 0.01115, "low": 0.01102, "close": 0.01114, "volume": 1148808.4, "close_time": 1764737999999, "quote_volume": 12724.248639, "trades": 223, "taker_buy_base": 686537.8, "taker_buy_quote": 7611.737403 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.01115, "high": 0.01124, "low": 0.01115, "close": 0.01118, "volume": 2885344.3, "close_time": 1764741599999, "quote_volume": 32266.095785, "trades": 363, "taker_buy_base": 967932.7, "taker_buy_quote": 10824.998885 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.01117, "high": 0.01135, "low": 0.01117, "close": 0.01124, "volume": 3089836.9, "close_time": 1764745199999, "quote_volume": 34846.36896, "trades": 471, "taker_buy_base": 1560033.8, "taker_buy_quote": 17591.515493 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.01123, "high": 0.01124, "low": 0.01112, "close": 0.01113, "volume": 3527231.7, "close_time": 1764748799999, "quote_volume": 39401.302017, "trades": 404, "taker_buy_base": 1119791.5, "taker_buy_quote": 12497.848048 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.01114, "high": 0.0112, "low": 0.01109, "close": 0.0111, "volume": 5101832.4, "close_time": 1764752399999, "quote_volume": 56787.308257, "trades": 642, "taker_buy_base": 1954458.6, "taker_buy_quote": 21756.932064 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.0111, "high": 0.01115, "low": 0.011, "close": 0.01112, "volume": 4034821.3, "close_time": 1764755999999, "quote_volume": 44780.073368, "trades": 649, "taker_buy_base": 1751684.3, "taker_buy_quote": 19445.001396 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.01112, "high": 0.01118, "low": 0.01099, "close": 0.011, "volume": 5524534.4, "close_time": 1764759599999, "quote_volume": 61221.233579, "trades": 462, "taker_buy_base": 2762151.4, "taker_buy_quote": 30647.383739 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.01101, "high": 0.01104, "low": 0.01094, "close": 0.01102, "volume": 2724815.1, "close_time": 1764763199999, "quote_volume": 29923.146239, "trades": 392, "taker_buy_base": 938093.2, "taker_buy_quote": 10311.130585 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.01102, "high": 0.01103, "low": 0.01089, "close": 0.01093, "volume": 4473346.7, "close_time": 1764766799999, "quote_volume": 48972.615659, "trades": 529, "taker_buy_base": 1524044.9, "taker_buy_quote": 16696.152286 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.01092, "high": 0.01099, "low": 0.0109, "close": 0.01091, "volume": 3698355.0, "close_time": 1764770399999, "quote_volume": 40493.490572, "trades": 500, "taker_buy_base": 1743551.5, "taker_buy_quote": 19104.324467 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.01092, "high": 0.01103, "low": 0.01064, "close": 0.01078, "volume": 20651122.6, "close_time": 1764773999999, "quote_volume": 222329.04389, "trades": 2238, "taker_buy_base": 9548706.4, "taker_buy_quote": 102945.926133 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.01079, "high": 0.01087, "low": 0.01072, "close": 0.01082, "volume": 4352442.1, "close_time": 1764777599999, "quote_volume": 47036.028944, "trades": 568, "taker_buy_base": 1814825.5, "taker_buy_quote": 19621.401657 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.01083, "high": 0.01087, "low": 0.0107, "close": 0.01079, "volume": 3979742.5, "close_time": 1764781199999, "quote_volume": 42970.631611, "trades": 414, "taker_buy_base": 2583501.3, "taker_buy_quote": 27922.399785 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.0108, "high": 0.01095, "low": 0.01078, "close": 0.01093, "volume": 4054839.9, "close_time": 1764784799999, "quote_volume": 43986.011204, "trades": 486, "taker_buy_base": 2121921.7, "taker_buy_quote": 23007.642779 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.01093, "high": 0.011, "low": 0.01086, "close": 0.01089, "volume": 3062090.6, "close_time": 1764788399999, "quote_volume": 33572.13212, "trades": 368, "taker_buy_base": 1256278.2, "taker_buy_quote": 13775.291584 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.01089, "high": 0.01098, "low": 0.01089, "close": 0.01097, "volume": 2668146.8, "close_time": 1764791999999, "quote_volume": 29145.298593, "trades": 355, "taker_buy_base": 1662146.9, "taker_buy_quote": 18164.073813 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.01098, "high": 0.01103, "low": 0.01092, "close": 0.01096, "volume": 1973534.9, "close_time": 1764795599999, "quote_volume": 21640.270842, "trades": 287, "taker_buy_base": 1176842.2, "taker_buy_quote": 12904.430155 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.01097, "high": 0.01109, "low": 0.01097, "close": 0.01106, "volume": 4177263.0, "close_time": 1764799199999, "quote_volume": 46022.375106, "trades": 429, "taker_buy_base": 1888449.9, "taker_buy_quote": 20820.497425 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.01108, "high": 0.01113, "low": 0.01101, "close": 0.0111, "volume": 3597131.8, "close_time": 1764802799999, "quote_volume": 39843.497808, "trades": 329, "taker_buy_base": 1612979.6, "taker_buy_quote": 17863.112745 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.01111, "high": 0.0112, "low": 0.01103, "close": 0.01104, "volume": 3030883.8, "close_time": 1764806399999, "quote_volume": 33641.447088, "trades": 336, "taker_buy_base": 1247338.2, "taker_buy_quote": 13844.442065 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.01105, "high": 0.0111, "low": 0.01101, "close": 0.01103, "volume": 1713431.3, "close_time": 1764809999999, "quote_volume": 18946.128245, "trades": 264, "taker_buy_base": 1075450.4, "taker_buy_quote": 11895.860164 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.01101, "high": 0.01121, "low": 0.01101, "close": 0.01105, "volume": 3436563.0, "close_time": 1764813599999, "quote_volume": 38293.489275, "trades": 269, "taker_buy_base": 1903728.3, "taker_buy_quote": 21215.028388 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.01107, "high": 0.01117, "low": 0.01105, "close": 0.01112, "volume": 2134474.3, "close_time": 1764817199999, "quote_volume": 23790.529689, "trades": 129, "taker_buy_base": 795991.5, "taker_buy_quote": 8871.441416 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.01112, "high": 0.01112, "low": 0.01099, "close": 0.01104, "volume": 1462161.8, "close_time": 1764820799999, "quote_volume": 16169.216904, "trades": 141, "taker_buy_base": 558069.8, "taker_buy_quote": 6157.319704 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.01104, "high": 0.01105, "low": 0.01098, "close": 0.01103, "volume": 1933747.2, "close_time": 1764824399999, "quote_volume": 21281.617239, "trades": 169, "taker_buy_base": 1092811.6, "taker_buy_quote": 12027.483587 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.01103, "high": 0.01104, "low": 0.01096, "close": 0.011, "volume": 2287831.4, "close_time": 1764827999999, "quote_volume": 25188.283934, "trades": 316, "taker_buy_base": 818125.8, "taker_buy_quote": 9005.810016 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.01101, "high": 0.0111, "low": 0.011, "close": 0.01104, "volume": 1135154.9, "close_time": 1764831599999, "quote_volume": 12542.787921, "trades": 151, "taker_buy_base": 570619.1, "taker_buy_quote": 6300.145216 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.01106, "high": 0.01106, "low": 0.01097, "close": 0.01102, "volume": 1426989.3, "close_time": 1764835199999, "quote_volume": 15733.114942, "trades": 224, "taker_buy_base": 833330.4, "taker_buy_quote": 9192.657469 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.01102, "high": 0.01106, "low": 0.01096, "close": 0.011, "volume": 1458648.1, "close_time": 1764838799999, "quote_volume": 16068.229361, "trades": 219, "taker_buy_base": 713732.7, "taker_buy_quote": 7863.952662 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.01101, "high": 0.0111, "low": 0.01101, "close": 0.01102, "volume": 1925126.8, "close_time": 1764842399999, "quote_volume": 21265.228906, "trades": 334, "taker_buy_base": 569726.3, "taker_buy_quote": 6298.605882 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.01101, "high": 0.01104, "low": 0.01093, "close": 0.01095, "volume": 1470599.2, "close_time": 1764845999999, "quote_volume": 16147.124236, "trades": 147, "taker_buy_base": 502766.7, "taker_buy_quote": 5519.757132 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.01094, "high": 0.01094, "low": 0.01088, "close": 0.01092, "volume": 741073.1, "close_time": 1764849599999, "quote_volume": 8088.691337, "trades": 134, "taker_buy_base": 376904.8, "taker_buy_quote": 4114.879395 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.01092, "high": 0.01093, "low": 0.01085, "close": 0.01086, "volume": 2396460.1, "close_time": 1764853199999, "quote_volume": 26091.370589, "trades": 264, "taker_buy_base": 1120123.7, "taker_buy_quote": 12204.64832 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.01086, "high": 0.01088, "low": 0.01071, "close": 0.01074, "volume": 8366751.8, "close_time": 1764856799999, "quote_volume": 90406.16122, "trades": 549, "taker_buy_base": 5031813.8, "taker_buy_quote": 54350.006174 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.01074, "high": 0.01082, "low": 0.01068, "close": 0.01071, "volume": 4021152.7, "close_time": 1764860399999, "quote_volume": 43229.495616, "trades": 336, "taker_buy_base": 2404991.5, "taker_buy_quote": 25854.673981 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.01072, "high": 0.01096, "low": 0.01072, "close": 0.01087, "volume": 2393691.1, "close_time": 1764863999999, "quote_volume": 25963.672323, "trades": 273, "taker_buy_base": 1236297.0, "taker_buy_quote": 13420.179319 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.01086, "high": 0.01095, "low": 0.01073, "close": 0.01075, "volume": 2470810.6, "close_time": 1764867599999, "quote_volume": 26766.101364, "trades": 309, "taker_buy_base": 1114073.4, "taker_buy_quote": 12064.960392 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.01075, "high": 0.01075, "low": 0.0106, "close": 0.01073, "volume": 1115141.9, "close_time": 1764871199999, "quote_volume": 11918.332773, "trades": 159, "taker_buy_base": 486018.7, "taker_buy_quote": 5192.919009 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.01073, "high": 0.01077, "low": 0.01064, "close": 0.01065, "volume": 2087129.2, "close_time": 1764874799999, "quote_volume": 22332.79343, "trades": 364, "taker_buy_base": 524953.5, "taker_buy_quote": 5628.130031 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.01064, "high": 0.01064, "low": 0.01038, "close": 0.0106, "volume": 4742714.0, "close_time": 1764878399999, "quote_volume": 49810.180904, "trades": 415, "taker_buy_base": 1778706.6, "taker_buy_quote": 18695.006879 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.0106, "high": 0.01065, "low": 0.01054, "close": 0.01063, "volume": 1994361.0, "close_time": 1764881999999, "quote_volume": 21118.914239, "trades": 211, "taker_buy_base": 1192259.6, "taker_buy_quote": 12630.614172 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.01063, "high": 0.01066, "low": 0.01054, "close": 0.01054, "volume": 2172378.4, "close_time": 1764885599999, "quote_volume": 23005.744604, "trades": 232, "taker_buy_base": 1020714.7, "taker_buy_quote": 10814.302654 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.01054, "high": 0.01066, "low": 0.01054, "close": 0.01064, "volume": 4880453.8, "close_time": 1764889199999, "quote_volume": 51611.236386, "trades": 604, "taker_buy_base": 3643101.2, "taker_buy_quote": 38514.389423 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.01065, "high": 0.01066, "low": 0.01057, "close": 0.01059, "volume": 2138822.6, "close_time": 1764892799999, "quote_volume": 22681.195092, "trades": 309, "taker_buy_base": 977829.2, "taker_buy_quote": 10373.103608 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.01058, "high": 0.01064, "low": 0.01052, "close": 0.01059, "volume": 2965194.7, "close_time": 1764896399999, "quote_volume": 31340.513765, "trades": 275, "taker_buy_base": 1316996.0, "taker_buy_quote": 13926.564004 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.01057, "high": 0.01072, "low": 0.01054, "close": 0.01062, "volume": 20859143.0, "close_time": 1764899999999, "quote_volume": 222513.029093, "trades": 868, "taker_buy_base": 3554575.8, "taker_buy_quote": 37928.950115 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.01062, "high": 0.01076, "low": 0.01059, "close": 0.01066, "volume": 31514748.3, "close_time": 1764903599999, "quote_volume": 336517.153721, "trades": 1750, "taker_buy_base": 21216337.7, "taker_buy_quote": 226278.814979 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.01066, "high": 0.01067, "low": 0.01057, "close": 0.01058, "volume": 924452.8, "close_time": 1764907199999, "quote_volume": 9828.866936, "trades": 112, "taker_buy_base": 523264.6, "taker_buy_quote": 5566.934851 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.01058, "high": 0.0106, "low": 0.01043, "close": 0.0105, "volume": 2477560.0, "close_time": 1764910799999, "quote_volume": 26101.648753, "trades": 189, "taker_buy_base": 920042.2, "taker_buy_quote": 9686.113761 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.01049, "high": 0.01051, "low": 0.01045, "close": 0.01051, "volume": 495474.7, "close_time": 1764914399999, "quote_volume": 5196.944475, "trades": 90, "taker_buy_base": 271761.5, "taker_buy_quote": 2851.346107 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.01051, "high": 0.01059, "low": 0.01051, "close": 0.01059, "volume": 1700591.6, "close_time": 1764917999999, "quote_volume": 17952.546696, "trades": 162, "taker_buy_base": 781883.3, "taker_buy_quote": 8250.474791 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.01061, "high": 0.0107, "low": 0.0106, "close": 0.01066, "volume": 1922756.6, "close_time": 1764921599999, "quote_volume": 20489.154063, "trades": 185, "taker_buy_base": 564179.4, "taker_buy_quote": 6013.596729 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.01065, "high": 0.01067, "low": 0.01052, "close": 0.01055, "volume": 1777422.3, "close_time": 1764925199999, "quote_volume": 18795.794611, "trades": 177, "taker_buy_base": 524548.8, "taker_buy_quote": 5546.566382 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.01053, "high": 0.01054, "low": 0.01042, "close": 0.01047, "volume": 2238162.0, "close_time": 1764928799999, "quote_volume": 23421.59842, "trades": 266, "taker_buy_base": 1040019.8, "taker_buy_quote": 10894.651187 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.01046, "high": 0.0106, "low": 0.01046, "close": 0.01055, "volume": 1418109.5, "close_time": 1764932399999, "quote_volume": 14942.325324, "trades": 228, "taker_buy_base": 778136.7, "taker_buy_quote": 8199.673831 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.01055, "high": 0.01061, "low": 0.01049, "close": 0.01056, "volume": 2172321.9, "close_time": 1764935999999, "quote_volume": 22915.270103, "trades": 347, "taker_buy_base": 648715.0, "taker_buy_quote": 6843.589454 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.01055, "high": 0.01062, "low": 0.01053, "close": 0.01059, "volume": 2760050.5, "close_time": 1764939599999, "quote_volume": 29158.891928, "trades": 210, "taker_buy_base": 1127501.3, "taker_buy_quote": 11921.952254 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.01059, "high": 0.01072, "low": 0.01047, "close": 0.01053, "volume": 4425230.2, "close_time": 1764943199999, "quote_volume": 46989.936781, "trades": 450, "taker_buy_base": 1738446.8, "taker_buy_quote": 18471.571133 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.01053, "high": 0.01057, "low": 0.01045, "close": 0.01047, "volume": 3524916.5, "close_time": 1764946799999, "quote_volume": 37087.60098, "trades": 397, "taker_buy_base": 1946448.7, "taker_buy_quote": 20485.713216 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.01048, "high": 0.01073, "low": 0.01048, "close": 0.01056, "volume": 5967823.8, "close_time": 1764950399999, "quote_volume": 63468.55547, "trades": 480, "taker_buy_base": 2800739.8, "taker_buy_quote": 29775.649478 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.01057, "high": 0.01057, "low": 0.0101, "close": 0.01019, "volume": 7677956.1, "close_time": 1764953999999, "quote_volume": 78998.811209, "trades": 652, "taker_buy_base": 3260829.5, "taker_buy_quote": 33566.601368 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.01018, "high": 0.01024, "low": 0.0101, "close": 0.0102, "volume": 2812413.5, "close_time": 1764957599999, "quote_volume": 28628.20936, "trades": 338, "taker_buy_base": 1494109.1, "taker_buy_quote": 15221.330837 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.01017, "high": 0.01028, "low": 0.00999, "close": 0.01003, "volume": 4647947.5, "close_time": 1764961199999, "quote_volume": 46872.989622, "trades": 416, "taker_buy_base": 2169899.8, "taker_buy_quote": 21863.320059 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.01001, "high": 0.01019, "low": 0.00993, "close": 0.01016, "volume": 2725618.6, "close_time": 1764964799999, "quote_volume": 27385.748091, "trades": 238, "taker_buy_base": 1428125.1, "taker_buy_quote": 14364.286889 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.01014, "high": 0.01022, "low": 0.01011, "close": 0.01013, "volume": 2000802.9, "close_time": 1764968399999, "quote_volume": 20334.352284, "trades": 139, "taker_buy_base": 1357842.7, "taker_buy_quote": 13809.510511 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.01013, "high": 0.0106, "low": 0.01013, "close": 0.01026, "volume": 20029184.1, "close_time": 1764971999999, "quote_volume": 208088.029423, "trades": 1338, "taker_buy_base": 11500901.8, "taker_buy_quote": 119561.271695 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.01029, "high": 0.01052, "low": 0.01024, "close": 0.01044, "volume": 5597437.7, "close_time": 1764975599999, "quote_volume": 58123.960175, "trades": 511, "taker_buy_base": 2295795.9, "taker_buy_quote": 23858.58398 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.01045, "high": 0.01045, "low": 0.01035, "close": 0.01039, "volume": 1259685.1, "close_time": 1764979199999, "quote_volume": 13090.955542, "trades": 108, "taker_buy_base": 681656.3, "taker_buy_quote": 7086.596187 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.01037, "high": 0.01037, "low": 0.01027, "close": 0.01027, "volume": 2420091.2, "close_time": 1764982799999, "quote_volume": 24912.893474, "trades": 282, "taker_buy_base": 440431.3, "taker_buy_quote": 4540.144146 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.01028, "high": 0.0103, "low": 0.01024, "close": 0.01028, "volume": 817367.1, "close_time": 1764986399999, "quote_volume": 8396.572515, "trades": 128, "taker_buy_base": 606003.5, "taker_buy_quote": 6226.128787 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.01026, "high": 0.01039, "low": 0.01025, "close": 0.01039, "volume": 1215648.2, "close_time": 1764989999999, "quote_volume": 12568.095961, "trades": 104, "taker_buy_base": 1071750.9, "taker_buy_quote": 11080.709227 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.01042, "high": 0.01048, "low": 0.0104, "close": 0.01045, "volume": 2018257.6, "close_time": 1764993599999, "quote_volume": 21090.678102, "trades": 105, "taker_buy_base": 1411633.1, "taker_buy_quote": 14759.232126 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.01045, "high": 0.01045, "low": 0.01036, "close": 0.0104, "volume": 934503.5, "close_time": 1764997199999, "quote_volume": 9718.744811, "trades": 82, "taker_buy_base": 66432.9, "taker_buy_quote": 691.339212 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.01041, "high": 0.01042, "low": 0.01036, "close": 0.01036, "volume": 485894.7, "close_time": 1765000799999, "quote_volume": 5046.988384, "trades": 58, "taker_buy_base": 89652.2, "taker_buy_quote": 931.912631 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.01036, "high": 0.01054, "low": 0.01035, "close": 0.01053, "volume": 1128096.2, "close_time": 1765004399999, "quote_volume": 11782.913021, "trades": 143, "taker_buy_base": 499991.4, "taker_buy_quote": 5234.39648 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.01053, "high": 0.01079, "low": 0.01051, "close": 0.0106, "volume": 13534529.0, "close_time": 1765007999999, "quote_volume": 144336.466344, "trades": 1176, "taker_buy_base": 6641491.7, "taker_buy_quote": 70793.701582 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.01059, "high": 0.01146, "low": 0.01059, "close": 0.01091, "volume": 86206106.2, "close_time": 1765011599999, "quote_volume": 952419.957582, "trades": 8071, "taker_buy_base": 42437980.7, "taker_buy_quote": 468603.164338 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.01091, "high": 0.01096, "low": 0.01065, "close": 0.01069, "volume": 24458832.3, "close_time": 1765015199999, "quote_volume": 263770.97816, "trades": 1997, "taker_buy_base": 11014463.4, "taker_buy_quote": 118917.465315 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.01069, "high": 0.01072, "low": 0.01036, "close": 0.01043, "volume": 20318589.0, "close_time": 1765018799999, "quote_volume": 213559.513738, "trades": 1707, "taker_buy_base": 7978550.7, "taker_buy_quote": 83716.149813 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.01042, "high": 0.01048, "low": 0.01034, "close": 0.01047, "volume": 6998530.9, "close_time": 1765022399999, "quote_volume": 73010.104469, "trades": 546, "taker_buy_base": 2922223.8, "taker_buy_quote": 30488.098686 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.01046, "high": 0.0105, "low": 0.0103, "close": 0.01037, "volume": 9685072.3, "close_time": 1765025999999, "quote_volume": 100649.324767, "trades": 655, "taker_buy_base": 3493049.6, "taker_buy_quote": 36301.317932 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.01038, "high": 0.01041, "low": 0.01036, "close": 0.01039, "volume": 1123801.5, "close_time": 1765029599999, "quote_volume": 11671.002776, "trades": 221, "taker_buy_base": 426629.9, "taker_buy_quote": 4431.939258 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.01038, "high": 0.01049, "low": 0.0103, "close": 0.01038, "volume": 11555777.8, "close_time": 1765033199999, "quote_volume": 120024.965499, "trades": 764, "taker_buy_base": 3378903.9, "taker_buy_quote": 35057.074375 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.0104, "high": 0.01041, "low": 0.01021, "close": 0.01036, "volume": 7538506.5, "close_time": 1765036799999, "quote_volume": 77539.220402, "trades": 806, "taker_buy_base": 2849755.7, "taker_buy_quote": 29297.973117 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.01036, "high": 0.01057, "low": 0.01036, "close": 0.01053, "volume": 5596343.6, "close_time": 1765040399999, "quote_volume": 58589.228168, "trades": 763, "taker_buy_base": 3863735.2, "taker_buy_quote": 40491.08619 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.01053, "high": 0.01071, "low": 0.01049, "close": 0.01065, "volume": 8555892.3, "close_time": 1765043999999, "quote_volume": 90704.538971, "trades": 870, "taker_buy_base": 3756316.1, "taker_buy_quote": 39866.824783 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.01064, "high": 0.01083, "low": 0.01063, "close": 0.01069, "volume": 9944641.8, "close_time": 1765047599999, "quote_volume": 106719.496775, "trades": 1052, "taker_buy_base": 5227332.2, "taker_buy_quote": 56094.161306 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.01067, "high": 0.01073, "low": 0.01053, "close": 0.01055, "volume": 4853365.1, "close_time": 1765051199999, "quote_volume": 51415.248064, "trades": 549, "taker_buy_base": 1862958.0, "taker_buy_quote": 19780.353086 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.01056, "high": 0.01058, "low": 0.01051, "close": 0.01058, "volume": 2637754.6, "close_time": 1765054799999, "quote_volume": 27824.590322, "trades": 195, "taker_buy_base": 1345335.4, "taker_buy_quote": 14198.649115 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.01057, "high": 0.01066, "low": 0.01051, "close": 0.01057, "volume": 4206727.3, "close_time": 1765058399999, "quote_volume": 44444.242253, "trades": 532, "taker_buy_base": 1598083.5, "taker_buy_quote": 16902.370472 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.01059, "high": 0.01061, "low": 0.01053, "close": 0.01054, "volume": 1394763.6, "close_time": 1765061999999, "quote_volume": 14751.16127, "trades": 150, "taker_buy_base": 719401.3, "taker_buy_quote": 7607.930608 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.01053, "high": 0.01057, "low": 0.01047, "close": 0.01055, "volume": 1493978.9, "close_time": 1765065599999, "quote_volume": 15715.04743, "trades": 280, "taker_buy_base": 639010.3, "taker_buy_quote": 6729.73401 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.01055, "high": 0.01067, "low": 0.01055, "close": 0.01066, "volume": 2750328.6, "close_time": 1765069199999, "quote_volume": 29237.816797, "trades": 390, "taker_buy_base": 1134064.2, "taker_buy_quote": 12041.180577 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.01067, "high": 0.01068, "low": 0.01054, "close": 0.01054, "volume": 2236788.5, "close_time": 1765072799999, "quote_volume": 23725.033904, "trades": 485, "taker_buy_base": 731453.7, "taker_buy_quote": 7765.70522 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.01055, "high": 0.01057, "low": 0.01046, "close": 0.0105, "volume": 1577630.8, "close_time": 1765076399999, "quote_volume": 16591.328881, "trades": 321, "taker_buy_base": 303693.7, "taker_buy_quote": 3195.457026 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.01051, "high": 0.01053, "low": 0.01048, "close": 0.01053, "volume": 807716.4, "close_time": 1765079999999, "quote_volume": 8487.102501, "trades": 165, "taker_buy_base": 479671.7, "taker_buy_quote": 5041.394277 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.01053, "high": 0.01053, "low": 0.01042, "close": 0.01042, "volume": 1226515.7, "close_time": 1765083599999, "quote_volume": 12830.447114, "trades": 163, "taker_buy_base": 210687.6, "taker_buy_quote": 2206.979991 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.01043, "high": 0.0105, "low": 0.01041, "close": 0.01047, "volume": 1667736.2, "close_time": 1765087199999, "quote_volume": 17462.371746, "trades": 160, "taker_buy_base": 1044411.6, "taker_buy_quote": 10938.439074 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.01046, "high": 0.01054, "low": 0.01046, "close": 0.01052, "volume": 1330862.0, "close_time": 1765090799999, "quote_volume": 13986.419175, "trades": 126, "taker_buy_base": 455416.0, "taker_buy_quote": 4786.769382 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.01053, "high": 0.01055, "low": 0.01036, "close": 0.01039, "volume": 1514880.0, "close_time": 1765094399999, "quote_volume": 15813.888156, "trades": 216, "taker_buy_base": 476435.6, "taker_buy_quote": 4972.595946 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.01039, "high": 0.01043, "low": 0.01031, "close": 0.01035, "volume": 2495568.1, "close_time": 1765097999999, "quote_volume": 25870.96353, "trades": 483, "taker_buy_base": 1200094.7, "taker_buy_quote": 12444.330246 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.01037, "high": 0.01042, "low": 0.01024, "close": 0.01029, "volume": 3380841.0, "close_time": 1765101599999, "quote_volume": 34945.31954, "trades": 384, "taker_buy_base": 1630636.7, "taker_buy_quote": 16871.299663 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.01029, "high": 0.01035, "low": 0.01026, "close": 0.01029, "volume": 2596439.5, "close_time": 1765105199999, "quote_volume": 26772.546612, "trades": 289, "taker_buy_base": 1331909.8, "taker_buy_quote": 13749.357862 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.01029, "high": 0.01033, "low": 0.01028, "close": 0.0103, "volume": 795656.5, "close_time": 1765108799999, "quote_volume": 8200.281089, "trades": 124, "taker_buy_base": 446831.3, "taker_buy_quote": 4606.887283 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.01029, "high": 0.01037, "low": 0.01028, "close": 0.01035, "volume": 1209405.1, "close_time": 1765112399999, "quote_volume": 12477.694046, "trades": 185, "taker_buy_base": 790246.2, "taker_buy_quote": 8158.792067 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.01035, "high": 0.01037, "low": 0.01022, "close": 0.01027, "volume": 2711512.9, "close_time": 1765115999999, "quote_volume": 27865.870061, "trades": 296, "taker_buy_base": 1168518.5, "taker_buy_quote": 12014.722988 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.01027, "high": 0.01028, "low": 0.00993, "close": 0.01002, "volume": 11117267.1, "close_time": 1765119599999, "quote_volume": 111916.662169, "trades": 1311, "taker_buy_base": 5165611.1, "taker_buy_quote": 51954.83125 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.01002, "high": 0.01041, "low": 0.01, "close": 0.01037, "volume": 4187114.3, "close_time": 1765123199999, "quote_volume": 42829.738878, "trades": 485, "taker_buy_base": 2421488.8, "taker_buy_quote": 24777.840668 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.01036, "high": 0.01037, "low": 0.01023, "close": 0.0103, "volume": 2052125.0, "close_time": 1765126799999, "quote_volume": 21136.380255, "trades": 310, "taker_buy_base": 1018646.1, "taker_buy_quote": 10487.523778 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.01031, "high": 0.01052, "low": 0.01023, "close": 0.01048, "volume": 7044202.2, "close_time": 1765130399999, "quote_volume": 73376.597142, "trades": 659, "taker_buy_base": 3730838.5, "taker_buy_quote": 38923.421365 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.01048, "high": 0.01055, "low": 0.01048, "close": 0.01052, "volume": 1720187.7, "close_time": 1765133999999, "quote_volume": 18083.943583, "trades": 205, "taker_buy_base": 906550.3, "taker_buy_quote": 9533.674833 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.01053, "high": 0.01055, "low": 0.01047, "close": 0.01051, "volume": 1491368.1, "close_time": 1765137599999, "quote_volume": 15676.837135, "trades": 194, "taker_buy_base": 833954.3, "taker_buy_quote": 8776.276267 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.01051, "high": 0.01052, "low": 0.01048, "close": 0.0105, "volume": 1099240.7, "close_time": 1765141199999, "quote_volume": 11542.41325, "trades": 107, "taker_buy_base": 422334.7, "taker_buy_quote": 4435.858922 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.01051, "high": 0.01051, "low": 0.01019, "close": 0.01026, "volume": 2797547.8, "close_time": 1765144799999, "quote_volume": 28888.386225, "trades": 298, "taker_buy_base": 1571113.9, "taker_buy_quote": 16259.856108 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.01025, "high": 0.01025, "low": 0.00995, "close": 0.01012, "volume": 9569955.5, "close_time": 1765148399999, "quote_volume": 96599.19172, "trades": 789, "taker_buy_base": 3931498.7, "taker_buy_quote": 39689.879191 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.01012, "high": 0.01014, "low": 0.01004, "close": 0.01014, "volume": 2535131.1, "close_time": 1765151999999, "quote_volume": 25543.493705, "trades": 204, "taker_buy_base": 678212.1, "taker_buy_quote": 6845.327271 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.01012, "high": 0.01015, "low": 0.01006, "close": 0.01009, "volume": 1955098.7, "close_time": 1765155599999, "quote_volume": 19749.186271, "trades": 256, "taker_buy_base": 761110.0, "taker_buy_quote": 7689.171643 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.01009, "high": 0.01034, "low": 0.01008, "close": 0.01023, "volume": 4812289.6, "close_time": 1765159199999, "quote_volume": 49280.762286, "trades": 432, "taker_buy_base": 2452737.1, "taker_buy_quote": 25188.292397 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.01024, "high": 0.01028, "low": 0.0102, "close": 0.01028, "volume": 1781213.7, "close_time": 1765162799999, "quote_volume": 18224.695378, "trades": 211, "taker_buy_base": 559884.9, "taker_buy_quote": 5736.25147 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.01029, "high": 0.01048, "low": 0.01028, "close": 0.01037, "volume": 3747163.1, "close_time": 1765166399999, "quote_volume": 38992.715392, "trades": 404, "taker_buy_base": 2491416.1, "taker_buy_quote": 25943.479951 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.01038, "high": 0.01049, "low": 0.01037, "close": 0.01044, "volume": 1656239.9, "close_time": 1765169999999, "quote_volume": 17264.235953, "trades": 216, "taker_buy_base": 994699.3, "taker_buy_quote": 10382.33717 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.01044, "high": 0.01046, "low": 0.0104, "close": 0.01042, "volume": 1326576.1, "close_time": 1765173599999, "quote_volume": 13827.551196, "trades": 148, "taker_buy_base": 350760.6, "taker_buy_quote": 3657.186695 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.01042, "high": 0.01049, "low": 0.0104, "close": 0.01045, "volume": 1060824.2, "close_time": 1765177199999, "quote_volume": 11073.748792, "trades": 137, "taker_buy_base": 461705.6, "taker_buy_quote": 4822.263711 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.01044, "high": 0.01046, "low": 0.01038, "close": 0.01038, "volume": 1651563.9, "close_time": 1765180799999, "quote_volume": 17206.562995, "trades": 172, "taker_buy_base": 538534.5, "taker_buy_quote": 5613.616406 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.01038, "high": 0.01042, "low": 0.01036, "close": 0.0104, "volume": 2927926.3, "close_time": 1765184399999, "quote_volume": 30415.745424, "trades": 265, "taker_buy_base": 1614948.4, "taker_buy_quote": 16788.240518 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.0104, "high": 0.01051, "low": 0.0104, "close": 0.01048, "volume": 2411282.1, "close_time": 1765187999999, "quote_volume": 25261.476985, "trades": 273, "taker_buy_base": 1513674.1, "taker_buy_quote": 15859.143411 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.01049, "high": 0.0105, "low": 0.01045, "close": 0.01047, "volume": 2642007.8, "close_time": 1765191599999, "quote_volume": 27684.410254, "trades": 151, "taker_buy_base": 1564155.1, "taker_buy_quote": 16391.119846 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.01048, "high": 0.01048, "low": 0.01038, "close": 0.01043, "volume": 1605884.2, "close_time": 1765195199999, "quote_volume": 16753.545619, "trades": 223, "taker_buy_base": 795287.7, "taker_buy_quote": 8300.256127 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.01044, "high": 0.01051, "low": 0.01037, "close": 0.01041, "volume": 3686343.6, "close_time": 1765198799999, "quote_volume": 38516.327482, "trades": 299, "taker_buy_base": 2226231.7, "taker_buy_quote": 23266.099385 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.01042, "high": 0.01047, "low": 0.01035, "close": 0.01041, "volume": 3468119.6, "close_time": 1765202399999, "quote_volume": 36151.148012, "trades": 307, "taker_buy_base": 1821792.0, "taker_buy_quote": 18976.71498 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.01042, "high": 0.01045, "low": 0.0103, "close": 0.01032, "volume": 7413076.3, "close_time": 1765205999999, "quote_volume": 76812.346281, "trades": 599, "taker_buy_base": 3557834.8, "taker_buy_quote": 36875.291294 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.01034, "high": 0.01036, "low": 0.01019, "close": 0.01027, "volume": 4123383.6, "close_time": 1765209599999, "quote_volume": 42274.606309, "trades": 395, "taker_buy_base": 1386977.1, "taker_buy_quote": 14237.339861 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.01027, "high": 0.0104, "low": 0.0102, "close": 0.01027, "volume": 4557476.9, "close_time": 1765213199999, "quote_volume": 46820.11516, "trades": 519, "taker_buy_base": 1957230.4, "taker_buy_quote": 20144.426433 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.01027, "high": 0.01032, "low": 0.01012, "close": 0.01022, "volume": 5155917.8, "close_time": 1765216799999, "quote_volume": 52527.879789, "trades": 436, "taker_buy_base": 2535019.9, "taker_buy_quote": 25833.204771 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.01023, "high": 0.01029, "low": 0.01012, "close": 0.01014, "volume": 2017837.5, "close_time": 1765220399999, "quote_volume": 20640.521612, "trades": 278, "taker_buy_base": 876794.1, "taker_buy_quote": 8959.939165 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.01015, "high": 0.01022, "low": 0.01015, "close": 0.01019, "volume": 1246971.8, "close_time": 1765223999999, "quote_volume": 12692.599315, "trades": 164, "taker_buy_base": 786151.2, "taker_buy_quote": 8002.295507 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.01019, "high": 0.01028, "low": 0.01019, "close": 0.01026, "volume": 1685923.4, "close_time": 1765227599999, "quote_volume": 17235.544384, "trades": 189, "taker_buy_base": 751880.4, "taker_buy_quote": 7687.106653 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.01026, "high": 0.01034, "low": 0.01024, "close": 0.01034, "volume": 2547247.2, "close_time": 1765231199999, "quote_volume": 26230.769136, "trades": 248, "taker_buy_base": 1682320.7, "taker_buy_quote": 17330.584814 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.01033, "high": 0.01037, "low": 0.01025, "close": 0.01027, "volume": 1020963.8, "close_time": 1765234799999, "quote_volume": 10508.354688, "trades": 107, "taker_buy_base": 444573.8, "taker_buy_quote": 4584.033021 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.0103, "high": 0.0103, "low": 0.0102, "close": 0.01025, "volume": 531215.0, "close_time": 1765238399999, "quote_volume": 5448.562534, "trades": 62, "taker_buy_base": 150718.8, "taker_buy_quote": 1544.852883 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.01024, "high": 0.01025, "low": 0.01016, "close": 0.01018, "volume": 1611846.3, "close_time": 1765241999999, "quote_volume": 16458.237306, "trades": 187, "taker_buy_base": 653004.9, "taker_buy_quote": 6665.148822 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.01017, "high": 0.01019, "low": 0.01007, "close": 0.01011, "volume": 2111514.6, "close_time": 1765245599999, "quote_volume": 21366.155564, "trades": 231, "taker_buy_base": 1584311.5, "taker_buy_quote": 16028.91372 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.01012, "high": 0.01018, "low": 0.01012, "close": 0.01012, "volume": 397973.3, "close_time": 1765249199999, "quote_volume": 4037.473696, "trades": 55, "taker_buy_base": 208024.8, "taker_buy_quote": 2109.718208 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.01012, "high": 0.0102, "low": 0.01004, "close": 0.0102, "volume": 3339544.2, "close_time": 1765252799999, "quote_volume": 33684.276331, "trades": 213, "taker_buy_base": 1376195.7, "taker_buy_quote": 13909.771496 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.0102, "high": 0.0102, "low": 0.01006, "close": 0.01009, "volume": 803493.3, "close_time": 1765256399999, "quote_volume": 8123.865992, "trades": 100, "taker_buy_base": 442764.7, "taker_buy_quote": 4476.802923 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.0101, "high": 0.01017, "low": 0.01004, "close": 0.01009, "volume": 3528529.9, "close_time": 1765259999999, "quote_volume": 35652.452747, "trades": 287, "taker_buy_base": 1517071.1, "taker_buy_quote": 15335.427441 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.01008, "high": 0.01015, "low": 0.01003, "close": 0.01012, "volume": 2586620.5, "close_time": 1765263599999, "quote_volume": 26157.814904, "trades": 160, "taker_buy_base": 1403742.6, "taker_buy_quote": 14182.603567 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.01013, "high": 0.01024, "low": 0.01012, "close": 0.01024, "volume": 1239252.3, "close_time": 1765267199999, "quote_volume": 12620.618942, "trades": 118, "taker_buy_base": 539409.7, "taker_buy_quote": 5495.920163 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.01021, "high": 0.01029, "low": 0.01019, "close": 0.01021, "volume": 1416207.8, "close_time": 1765270799999, "quote_volume": 14502.002228, "trades": 118, "taker_buy_base": 416963.1, "taker_buy_quote": 4268.009864 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.01021, "high": 0.01022, "low": 0.01013, "close": 0.01017, "volume": 1184577.4, "close_time": 1765274399999, "quote_volume": 12054.699933, "trades": 118, "taker_buy_base": 680768.7, "taker_buy_quote": 6925.826607 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.01016, "high": 0.01021, "low": 0.01011, "close": 0.0102, "volume": 1458078.8, "close_time": 1765277999999, "quote_volume": 14826.706901, "trades": 157, "taker_buy_base": 645423.4, "taker_buy_quote": 6570.190468 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.0102, "high": 0.01025, "low": 0.01018, "close": 0.01022, "volume": 1101114.9, "close_time": 1765281599999, "quote_volume": 11243.386555, "trades": 96, "taker_buy_base": 411020.2, "taker_buy_quote": 4195.887364 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.01022, "high": 0.01036, "low": 0.01021, "close": 0.01033, "volume": 1932460.8, "close_time": 1765285199999, "quote_volume": 19922.819043, "trades": 176, "taker_buy_base": 1201705.4, "taker_buy_quote": 12382.473778 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.01034, "high": 0.01038, "low": 0.01027, "close": 0.01034, "volume": 1872103.5, "close_time": 1765288799999, "quote_volume": 19337.091114, "trades": 217, "taker_buy_base": 1169255.7, "taker_buy_quote": 12083.994733 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.01035, "high": 0.01038, "low": 0.01028, "close": 0.01033, "volume": 1505462.9, "close_time": 1765292399999, "quote_volume": 15552.294404, "trades": 167, "taker_buy_base": 744699.7, "taker_buy_quote": 7693.904396 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.01034, "high": 0.01068, "low": 0.01033, "close": 0.01065, "volume": 7532220.5, "close_time": 1765295999999, "quote_volume": 79440.78637, "trades": 632, "taker_buy_base": 4970947.5, "taker_buy_quote": 52453.152243 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.01067, "high": 0.01089, "low": 0.01067, "close": 0.01085, "volume": 6376936.3, "close_time": 1765299599999, "quote_volume": 68607.636478, "trades": 666, "taker_buy_base": 2767713.9, "taker_buy_quote": 29784.77022 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.01085, "high": 0.01094, "low": 0.01077, "close": 0.01079, "volume": 6662902.1, "close_time": 1765303199999, "quote_volume": 72148.7177, "trades": 717, "taker_buy_base": 2904216.8, "taker_buy_quote": 31446.404945 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.0108, "high": 0.01085, "low": 0.01077, "close": 0.01082, "volume": 1685109.6, "close_time": 1765306799999, "quote_volume": 18209.968335, "trades": 204, "taker_buy_base": 921719.9, "taker_buy_quote": 9963.018675 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.01081, "high": 0.01081, "low": 0.01072, "close": 0.01075, "volume": 1893320.1, "close_time": 1765310399999, "quote_volume": 20371.339231, "trades": 138, "taker_buy_base": 885945.6, "taker_buy_quote": 9530.604634 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.01074, "high": 0.01074, "low": 0.01056, "close": 0.01062, "volume": 4432551.1, "close_time": 1765313999999, "quote_volume": 47136.757624, "trades": 396, "taker_buy_base": 1251613.3, "taker_buy_quote": 13321.388658 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.01063, "high": 0.01063, "low": 0.01044, "close": 0.01053, "volume": 2498746.3, "close_time": 1765317599999, "quote_volume": 26337.516449, "trades": 253, "taker_buy_base": 780649.6, "taker_buy_quote": 8207.194411 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.01053, "high": 0.01061, "low": 0.01052, "close": 0.01058, "volume": 1614071.3, "close_time": 1765321199999, "quote_volume": 17064.127518, "trades": 165, "taker_buy_base": 896064.0, "taker_buy_quote": 9477.675303 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.0106, "high": 0.01063, "low": 0.01057, "close": 0.01057, "volume": 323654.4, "close_time": 1765324799999, "quote_volume": 3433.224264, "trades": 45, "taker_buy_base": 89967.0, "taker_buy_quote": 954.298128 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.01058, "high": 0.0106, "low": 0.01049, "close": 0.0105, "volume": 861628.5, "close_time": 1765328399999, "quote_volume": 9089.938461, "trades": 104, "taker_buy_base": 224238.6, "taker_buy_quote": 2364.79063 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.01051, "high": 0.01053, "low": 0.01047, "close": 0.0105, "volume": 1191243.1, "close_time": 1765331999999, "quote_volume": 12506.482358, "trades": 233, "taker_buy_base": 857462.2, "taker_buy_quote": 9006.592835 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.01049, "high": 0.01057, "low": 0.01047, "close": 0.01055, "volume": 994602.2, "close_time": 1765335599999, "quote_volume": 10487.870973, "trades": 140, "taker_buy_base": 687065.3, "taker_buy_quote": 7246.821991 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.01056, "high": 0.01056, "low": 0.01051, "close": 0.01055, "volume": 828703.4, "close_time": 1765339199999, "quote_volume": 8741.642179, "trades": 96, "taker_buy_base": 365014.2, "taker_buy_quote": 3853.155037 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.01055, "high": 0.01058, "low": 0.01051, "close": 0.01053, "volume": 721560.6, "close_time": 1765342799999, "quote_volume": 7600.222018, "trades": 103, "taker_buy_base": 256425.0, "taker_buy_quote": 2701.778604 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.01053, "high": 0.01059, "low": 0.01053, "close": 0.01057, "volume": 567651.9, "close_time": 1765346399999, "quote_volume": 5994.826561, "trades": 113, "taker_buy_base": 188870.3, "taker_buy_quote": 1995.280175 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.01057, "high": 0.01058, "low": 0.01051, "close": 0.01052, "volume": 1467958.7, "close_time": 1765349999999, "quote_volume": 15486.41357, "trades": 191, "taker_buy_base": 618023.0, "taker_buy_quote": 6524.438084 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.01052, "high": 0.01069, "low": 0.01043, "close": 0.01057, "volume": 11096146.1, "close_time": 1765353599999, "quote_volume": 117225.755338, "trades": 1269, "taker_buy_base": 4980038.9, "taker_buy_quote": 52653.06966 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.01057, "high": 0.01059, "low": 0.01036, "close": 0.0104, "volume": 11648617.0, "close_time": 1765357199999, "quote_volume": 121755.629236, "trades": 1351, "taker_buy_base": 5514565.8, "taker_buy_quote": 57686.555634 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.0104, "high": 0.01043, "low": 0.01034, "close": 0.01038, "volume": 4378594.7, "close_time": 1765360799999, "quote_volume": 45459.987442, "trades": 542, "taker_buy_base": 1561211.6, "taker_buy_quote": 16222.116066 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.01038, "high": 0.01045, "low": 0.01026, "close": 0.01026, "volume": 3948885.4, "close_time": 1765364399999, "quote_volume": 40790.648615, "trades": 425, "taker_buy_base": 1645605.2, "taker_buy_quote": 17007.763622 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.01026, "high": 0.0103, "low": 0.01023, "close": 0.01025, "volume": 1784696.1, "close_time": 1765367999999, "quote_volume": 18329.435433, "trades": 326, "taker_buy_base": 699046.4, "taker_buy_quote": 7179.322489 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.01024, "high": 0.01025, "low": 0.01018, "close": 0.01023, "volume": 2160560.5, "close_time": 1765371599999, "quote_volume": 22055.375902, "trades": 311, "taker_buy_base": 636358.6, "taker_buy_quote": 6497.714205 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.01021, "high": 0.01027, "low": 0.01019, "close": 0.01024, "volume": 1053029.4, "close_time": 1765375199999, "quote_volume": 10777.931038, "trades": 288, "taker_buy_base": 525789.0, "taker_buy_quote": 5386.101042 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.01024, "high": 0.01035, "low": 0.01023, "close": 0.01033, "volume": 5987140.6, "close_time": 1765378799999, "quote_volume": 61748.246146, "trades": 515, "taker_buy_base": 2579285.1, "taker_buy_quote": 26607.094322 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.01033, "high": 0.01037, "low": 0.01027, "close": 0.01032, "volume": 1737548.7, "close_time": 1765382399999, "quote_volume": 17939.380853, "trades": 340, "taker_buy_base": 791998.2, "taker_buy_quote": 8176.976133 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.01032, "high": 0.01048, "low": 0.0103, "close": 0.01036, "volume": 5500485.7, "close_time": 1765385999999, "quote_volume": 57233.683794, "trades": 621, "taker_buy_base": 2589096.4, "taker_buy_quote": 26956.030698 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.01035, "high": 0.01044, "low": 0.01032, "close": 0.01034, "volume": 1468395.3, "close_time": 1765389599999, "quote_volume": 15226.152243, "trades": 341, "taker_buy_base": 730515.3, "taker_buy_quote": 7577.212398 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.01034, "high": 0.0105, "low": 0.01032, "close": 0.01037, "volume": 3845435.3, "close_time": 1765393199999, "quote_volume": 39987.633805, "trades": 520, "taker_buy_base": 1961909.2, "taker_buy_quote": 20413.509953 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.01037, "high": 0.01057, "low": 0.01026, "close": 0.01052, "volume": 9803558.4, "close_time": 1765396799999, "quote_volume": 102409.223111, "trades": 1084, "taker_buy_base": 5635589.3, "taker_buy_quote": 58840.779157 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.01053, "high": 0.01075, "low": 0.01044, "close": 0.01047, "volume": 6907692.1, "close_time": 1765400399999, "quote_volume": 73146.614582, "trades": 839, "taker_buy_base": 3214980.0, "taker_buy_quote": 34034.051869 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.01045, "high": 0.0105, "low": 0.01031, "close": 0.01032, "volume": 4038864.4, "close_time": 1765403999999, "quote_volume": 42032.11258, "trades": 488, "taker_buy_base": 1463752.6, "taker_buy_quote": 15249.948408 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.01033, "high": 0.01035, "low": 0.01014, "close": 0.01032, "volume": 3489201.7, "close_time": 1765407599999, "quote_volume": 35759.283413, "trades": 444, "taker_buy_base": 1075184.0, "taker_buy_quote": 11015.419626 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.0103, "high": 0.01032, "low": 0.01017, "close": 0.01017, "volume": 1115098.1, "close_time": 1765411199999, "quote_volume": 11427.196811, "trades": 256, "taker_buy_base": 540046.4, "taker_buy_quote": 5534.144097 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.01017, "high": 0.01018, "low": 0.01, "close": 0.01001, "volume": 4818293.0, "close_time": 1765414799999, "quote_volume": 48532.746984, "trades": 574, "taker_buy_base": 1360993.0, "taker_buy_quote": 13716.031267 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.01, "high": 0.01, "low": 0.0098, "close": 0.00981, "volume": 4552536.8, "close_time": 1765418399999, "quote_volume": 45220.498126, "trades": 627, "taker_buy_base": 1296139.3, "taker_buy_quote": 12839.351267 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.00981, "high": 0.00982, "low": 0.00966, "close": 0.00972, "volume": 2888674.8, "close_time": 1765421999999, "quote_volume": 28114.084066, "trades": 472, "taker_buy_base": 1730845.0, "taker_buy_quote": 16862.846787 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.00971, "high": 0.00971, "low": 0.00956, "close": 0.00959, "volume": 4239310.0, "close_time": 1765425599999, "quote_volume": 40716.403202, "trades": 439, "taker_buy_base": 1548369.9, "taker_buy_quote": 14896.235408 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.00959, "high": 0.00976, "low": 0.00953, "close": 0.00971, "volume": 2553516.7, "close_time": 1765429199999, "quote_volume": 24597.036838, "trades": 381, "taker_buy_base": 1697819.0, "taker_buy_quote": 16345.271803 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.00971, "high": 0.00976, "low": 0.00968, "close": 0.00972, "volume": 1648036.0, "close_time": 1765432799999, "quote_volume": 16041.655187, "trades": 308, "taker_buy_base": 1000826.7, "taker_buy_quote": 9742.138231 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.00972, "high": 0.00973, "low": 0.00965, "close": 0.00966, "volume": 2098366.0, "close_time": 1765436399999, "quote_volume": 20322.787416, "trades": 279, "taker_buy_base": 347387.7, "taker_buy_quote": 3362.664796 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.00966, "high": 0.00967, "low": 0.00961, "close": 0.00963, "volume": 2237888.1, "close_time": 1765439999999, "quote_volume": 21576.971727, "trades": 328, "taker_buy_base": 665458.1, "taker_buy_quote": 6418.460749 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.00962, "high": 0.00964, "low": 0.0095, "close": 0.00956, "volume": 5017822.8, "close_time": 1765443599999, "quote_volume": 47945.734655, "trades": 613, "taker_buy_base": 2147662.4, "taker_buy_quote": 20532.951496 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.00956, "high": 0.00962, "low": 0.00951, "close": 0.00957, "volume": 3148209.8, "close_time": 1765447199999, "quote_volume": 30189.989414, "trades": 422, "taker_buy_base": 1894484.6, "taker_buy_quote": 18176.246766 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.00958, "high": 0.00964, "low": 0.00956, "close": 0.00962, "volume": 1744580.2, "close_time": 1765450799999, "quote_volume": 16745.197577, "trades": 301, "taker_buy_base": 987755.3, "taker_buy_quote": 9483.883923 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.00961, "high": 0.00971, "low": 0.0096, "close": 0.00963, "volume": 2653568.8, "close_time": 1765454399999, "quote_volume": 25617.061801, "trades": 380, "taker_buy_base": 1186104.0, "taker_buy_quote": 11463.282012 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.00963, "high": 0.00967, "low": 0.00958, "close": 0.00965, "volume": 1986891.8, "close_time": 1765457999999, "quote_volume": 19133.103063, "trades": 277, "taker_buy_base": 1096895.1, "taker_buy_quote": 10562.587294 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.00966, "high": 0.00968, "low": 0.0096, "close": 0.00965, "volume": 3296589.8, "close_time": 1765461599999, "quote_volume": 31811.906799, "trades": 349, "taker_buy_base": 2015317.2, "taker_buy_quote": 19450.340105 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.00966, "high": 0.00968, "low": 0.00954, "close": 0.00961, "volume": 4384107.2, "close_time": 1765465199999, "quote_volume": 42175.427995, "trades": 492, "taker_buy_base": 2754180.9, "taker_buy_quote": 26502.311689 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.0096, "high": 0.00974, "low": 0.00959, "close": 0.00961, "volume": 3043247.7, "close_time": 1765468799999, "quote_volume": 29381.831362, "trades": 370, "taker_buy_base": 1838383.3, "taker_buy_quote": 17738.502652 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.00963, "high": 0.00966, "low": 0.00953, "close": 0.00958, "volume": 1725308.5, "close_time": 1765472399999, "quote_volume": 16536.347667, "trades": 344, "taker_buy_base": 694648.5, "taker_buy_quote": 6659.0545 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.00959, "high": 0.00964, "low": 0.00955, "close": 0.00957, "volume": 2432448.4, "close_time": 1765475999999, "quote_volume": 23316.727206, "trades": 434, "taker_buy_base": 728158.2, "taker_buy_quote": 6991.330124 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.00957, "high": 0.00971, "low": 0.00956, "close": 0.00966, "volume": 3212849.2, "close_time": 1765479599999, "quote_volume": 30948.856408, "trades": 519, "taker_buy_base": 1313840.2, "taker_buy_quote": 12652.770449 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.00967, "high": 0.00972, "low": 0.0096, "close": 0.00962, "volume": 2957553.5, "close_time": 1765483199999, "quote_volume": 28595.413586, "trades": 485, "taker_buy_base": 1403964.0, "taker_buy_quote": 13579.64377 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.00962, "high": 0.00981, "low": 0.00962, "close": 0.0098, "volume": 2426497.7, "close_time": 1765486799999, "quote_volume": 23547.339007, "trades": 292, "taker_buy_base": 1212285.1, "taker_buy_quote": 11774.278646 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.00981, "high": 0.01015, "low": 0.00981, "close": 0.01011, "volume": 9983151.3, "close_time": 1765490399999, "quote_volume": 100080.566673, "trades": 926, "taker_buy_base": 5515678.7, "taker_buy_quote": 55274.105168 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.01011, "high": 0.01013, "low": 0.00988, "close": 0.0099, "volume": 2410077.4, "close_time": 1765493999999, "quote_volume": 24083.911832, "trades": 463, "taker_buy_base": 798460.0, "taker_buy_quote": 7955.178142 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.00991, "high": 0.00992, "low": 0.00985, "close": 0.00987, "volume": 1925399.5, "close_time": 1765497599999, "quote_volume": 19046.582905, "trades": 266, "taker_buy_base": 767218.4, "taker_buy_quote": 7589.992277 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.00988, "high": 0.00991, "low": 0.00971, "close": 0.00971, "volume": 1134042.5, "close_time": 1765501199999, "quote_volume": 11150.818673, "trades": 264, "taker_buy_base": 329377.8, "taker_buy_quote": 3247.422797 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.00973, "high": 0.00981, "low": 0.00971, "close": 0.00976, "volume": 796057.6, "close_time": 1765504799999, "quote_volume": 7769.76616, "trades": 262, "taker_buy_base": 282721.8, "taker_buy_quote": 2757.131975 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.00977, "high": 0.00985, "low": 0.00973, "close": 0.00979, "volume": 2204516.7, "close_time": 1765508399999, "quote_volume": 21601.296486, "trades": 448, "taker_buy_base": 505477.1, "taker_buy_quote": 4957.247977 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.00979, "high": 0.00983, "low": 0.00974, "close": 0.00975, "volume": 915552.3, "close_time": 1765511999999, "quote_volume": 8965.14342, "trades": 219, "taker_buy_base": 545491.6, "taker_buy_quote": 5352.887592 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.00975, "high": 0.00976, "low": 0.00972, "close": 0.00973, "volume": 490405.2, "close_time": 1765515599999, "quote_volume": 4774.003854, "trades": 197, "taker_buy_base": 96974.4, "taker_buy_quote": 944.798519 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.00973, "high": 0.00985, "low": 0.00972, "close": 0.00982, "volume": 2548676.9, "close_time": 1765519199999, "quote_volume": 24900.378914, "trades": 363, "taker_buy_base": 1427043.4, "taker_buy_quote": 13951.426347 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.00983, "high": 0.00991, "low": 0.00981, "close": 0.00982, "volume": 1699086.0, "close_time": 1765522799999, "quote_volume": 16749.023665, "trades": 309, "taker_buy_base": 851855.2, "taker_buy_quote": 8400.528917 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.00982, "high": 0.00987, "low": 0.00981, "close": 0.00985, "volume": 1794429.6, "close_time": 1765526399999, "quote_volume": 17659.186563, "trades": 270, "taker_buy_base": 865574.1, "taker_buy_quote": 8522.637884 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.00985, "high": 0.00988, "low": 0.00977, "close": 0.0098, "volume": 1380993.1, "close_time": 1765529999999, "quote_volume": 13550.628512, "trades": 394, "taker_buy_base": 657926.0, "taker_buy_quote": 6451.707176 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.0098, "high": 0.00985, "low": 0.00977, "close": 0.00984, "volume": 1575690.4, "close_time": 1765533599999, "quote_volume": 15450.651689, "trades": 319, "taker_buy_base": 573845.6, "taker_buy_quote": 5633.402312 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.00984, "high": 0.00993, "low": 0.00981, "close": 0.00982, "volume": 1388921.7, "close_time": 1765537199999, "quote_volume": 13703.683687, "trades": 334, "taker_buy_base": 382089.2, "taker_buy_quote": 3772.225635 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.00982, "high": 0.00984, "low": 0.00975, "close": 0.0098, "volume": 1883537.8, "close_time": 1765540799999, "quote_volume": 18449.485126, "trades": 482, "taker_buy_base": 496276.2, "taker_buy_quote": 4857.433645 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.0098, "high": 0.00983, "low": 0.00976, "close": 0.0098, "volume": 1155090.2, "close_time": 1765544399999, "quote_volume": 11314.587942, "trades": 384, "taker_buy_base": 498751.8, "taker_buy_quote": 4888.897564 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.00979, "high": 0.00982, "low": 0.00975, "close": 0.00976, "volume": 1104718.4, "close_time": 1765547999999, "quote_volume": 10802.437516, "trades": 302, "taker_buy_base": 355369.8, "taker_buy_quote": 3476.115918 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.00976, "high": 0.00979, "low": 0.00965, "close": 0.0097, "volume": 3130349.1, "close_time": 1765551599999, "quote_volume": 30433.224767, "trades": 615, "taker_buy_base": 1105020.2, "taker_buy_quote": 10750.873783 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.0097, "high": 0.0097, "low": 0.00923, "close": 0.00929, "volume": 8052022.6, "close_time": 1765555199999, "quote_volume": 76236.325477, "trades": 1209, "taker_buy_base": 3663017.8, "taker_buy_quote": 34675.527679 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.00927, "high": 0.00932, "low": 0.00916, "close": 0.00921, "volume": 5910645.8, "close_time": 1765558799999, "quote_volume": 54588.884368, "trades": 694, "taker_buy_base": 3124955.2, "taker_buy_quote": 28848.971633 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.00922, "high": 0.00941, "low": 0.00921, "close": 0.00931, "volume": 4648813.8, "close_time": 1765562399999, "quote_volume": 43385.666557, "trades": 485, "taker_buy_base": 2960974.7, "taker_buy_quote": 27615.398238 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.0093, "high": 0.00946, "low": 0.00929, "close": 0.00935, "volume": 3185042.1, "close_time": 1765565999999, "quote_volume": 29886.265364, "trades": 631, "taker_buy_base": 1058747.3, "taker_buy_quote": 9947.137695 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.00936, "high": 0.00937, "low": 0.00926, "close": 0.00929, "volume": 1593482.8, "close_time": 1765569599999, "quote_volume": 14839.08177, "trades": 412, "taker_buy_base": 692247.7, "taker_buy_quote": 6450.516857 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.00929, "high": 0.00938, "low": 0.00929, "close": 0.00933, "volume": 1727417.5, "close_time": 1765573199999, "quote_volume": 16117.530331, "trades": 647, "taker_buy_base": 592475.9, "taker_buy_quote": 5532.857493 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.00934, "high": 0.00945, "low": 0.00933, "close": 0.00942, "volume": 749026.0, "close_time": 1765576799999, "quote_volume": 7043.756297, "trades": 280, "taker_buy_base": 386377.6, "taker_buy_quote": 3636.454095 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.00942, "high": 0.00954, "low": 0.00942, "close": 0.00947, "volume": 1967987.8, "close_time": 1765580399999, "quote_volume": 18623.833182, "trades": 410, "taker_buy_base": 664724.9, "taker_buy_quote": 6303.992504 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.00948, "high": 0.00953, "low": 0.00947, "close": 0.00949, "volume": 904299.7, "close_time": 1765583999999, "quote_volume": 8594.914539, "trades": 268, "taker_buy_base": 403421.0, "taker_buy_quote": 3836.664702 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0095, "high": 0.00956, "low": 0.0095, "close": 0.00952, "volume": 1035473.4, "close_time": 1765587599999, "quote_volume": 9868.026808, "trades": 398, "taker_buy_base": 331618.4, "taker_buy_quote": 3160.756759 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.00952, "high": 0.00955, "low": 0.0094, "close": 0.00946, "volume": 3573297.1, "close_time": 1765591199999, "quote_volume": 33750.452368, "trades": 416, "taker_buy_base": 868649.0, "taker_buy_quote": 8208.178649 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.00947, "high": 0.00952, "low": 0.00944, "close": 0.00945, "volume": 3915448.9, "close_time": 1765594799999, "quote_volume": 37126.835446, "trades": 661, "taker_buy_base": 1914485.9, "taker_buy_quote": 18161.866809 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.00945, "high": 0.00954, "low": 0.00944, "close": 0.00948, "volume": 2461122.5, "close_time": 1765598399999, "quote_volume": 23344.515683, "trades": 424, "taker_buy_base": 1827734.5, "taker_buy_quote": 17339.935083 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.00949, "high": 0.00951, "low": 0.00947, "close": 0.0095, "volume": 1375099.8, "close_time": 1765601999999, "quote_volume": 13061.991418, "trades": 283, "taker_buy_base": 389731.0, "taker_buy_quote": 3702.954399 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.0095, "high": 0.00951, "low": 0.00939, "close": 0.0094, "volume": 885430.0, "close_time": 1765605599999, "quote_volume": 8358.018622, "trades": 290, "taker_buy_base": 336667.8, "taker_buy_quote": 3178.599893 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.0094, "high": 0.00942, "low": 0.00938, "close": 0.00938, "volume": 1186781.6, "close_time": 1765609199999, "quote_volume": 11146.38716, "trades": 389, "taker_buy_base": 377821.6, "taker_buy_quote": 3549.146356 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.00938, "high": 0.00945, "low": 0.00936, "close": 0.0094, "volume": 1897301.3, "close_time": 1765612799999, "quote_volume": 17869.315619, "trades": 454, "taker_buy_base": 578804.3, "taker_buy_quote": 5444.308113 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.0094, "high": 0.00945, "low": 0.00936, "close": 0.00938, "volume": 1704816.3, "close_time": 1765616399999, "quote_volume": 16026.396869, "trades": 271, "taker_buy_base": 657879.0, "taker_buy_quote": 6184.214306 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.00938, "high": 0.0094, "low": 0.00936, "close": 0.00936, "volume": 1712026.1, "close_time": 1765619999999, "quote_volume": 16051.255803, "trades": 413, "taker_buy_base": 635179.5, "taker_buy_quote": 5958.736605 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.00937, "high": 0.00942, "low": 0.00936, "close": 0.00939, "volume": 1174381.7, "close_time": 1765623599999, "quote_volume": 11028.418219, "trades": 447, "taker_buy_base": 538550.6, "taker_buy_quote": 5057.98391 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.0094, "high": 0.00941, "low": 0.00936, "close": 0.00936, "volume": 1112098.7, "close_time": 1765627199999, "quote_volume": 10436.392943, "trades": 285, "taker_buy_base": 689961.9, "taker_buy_quote": 6477.780406 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.00936, "high": 0.00946, "low": 0.00936, "close": 0.0094, "volume": 1800673.8, "close_time": 1765630799999, "quote_volume": 16957.849021, "trades": 315, "taker_buy_base": 816492.0, "taker_buy_quote": 7696.76636 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.00941, "high": 0.00943, "low": 0.00937, "close": 0.00937, "volume": 959223.1, "close_time": 1765634399999, "quote_volume": 9011.740727, "trades": 229, "taker_buy_base": 471211.7, "taker_buy_quote": 4428.150347 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.00937, "high": 0.00941, "low": 0.00932, "close": 0.00933, "volume": 1875868.0, "close_time": 1765637999999, "quote_volume": 17562.482382, "trades": 303, "taker_buy_base": 780547.4, "taker_buy_quote": 7313.078184 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.00933, "high": 0.0094, "low": 0.00933, "close": 0.00938, "volume": 1558524.0, "close_time": 1765641599999, "quote_volume": 14614.848623, "trades": 449, "taker_buy_base": 910809.0, "taker_buy_quote": 8545.358602 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.00938, "high": 0.00956, "low": 0.00937, "close": 0.00948, "volume": 4549316.7, "close_time": 1765645199999, "quote_volume": 43065.592367, "trades": 361, "taker_buy_base": 3219794.9, "taker_buy_quote": 30511.108016 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.00947, "high": 0.00948, "low": 0.0094, "close": 0.00945, "volume": 1823001.2, "close_time": 1765648799999, "quote_volume": 17196.597969, "trades": 367, "taker_buy_base": 992632.2, "taker_buy_quote": 9374.4134 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.00946, "high": 0.00956, "low": 0.00946, "close": 0.00951, "volume": 2275942.5, "close_time": 1765652399999, "quote_volume": 21667.831096, "trades": 280, "taker_buy_base": 1413860.8, "taker_buy_quote": 13454.102424 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.0095, "high": 0.00953, "low": 0.00949, "close": 0.0095, "volume": 1280125.4, "close_time": 1765655999999, "quote_volume": 12172.45486, "trades": 187, "taker_buy_base": 821110.3, "taker_buy_quote": 7813.423994 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.00953, "high": 0.00953, "low": 0.00947, "close": 0.00947, "volume": 1612453.9, "close_time": 1765659599999, "quote_volume": 15329.908411, "trades": 71, "taker_buy_base": 1158003.8, "taker_buy_quote": 11012.358655 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.00947, "high": 0.00948, "low": 0.00941, "close": 0.00947, "volume": 1377667.1, "close_time": 1765663199999, "quote_volume": 13003.034658, "trades": 180, "taker_buy_base": 461321.5, "taker_buy_quote": 4357.518701 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.00947, "high": 0.0095, "low": 0.00945, "close": 0.00948, "volume": 1598779.6, "close_time": 1765666799999, "quote_volume": 15162.265249, "trades": 207, "taker_buy_base": 965281.3, "taker_buy_quote": 9157.77891 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.00949, "high": 0.00952, "low": 0.00946, "close": 0.0095, "volume": 1775180.6, "close_time": 1765670399999, "quote_volume": 16840.198564, "trades": 250, "taker_buy_base": 457371.1, "taker_buy_quote": 4343.627265 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.00949, "high": 0.00952, "low": 0.00947, "close": 0.00951, "volume": 406147.6, "close_time": 1765673999999, "quote_volume": 3857.136636, "trades": 38, "taker_buy_base": 326538.8, "taker_buy_quote": 3100.913557 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.00951, "high": 0.00953, "low": 0.0095, "close": 0.0095, "volume": 1131706.9, "close_time": 1765677599999, "quote_volume": 10773.830953, "trades": 138, "taker_buy_base": 121962.1, "taker_buy_quote": 1161.634327 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.0095, "high": 0.00956, "low": 0.0095, "close": 0.00954, "volume": 2823377.5, "close_time": 1765681199999, "quote_volume": 26952.300653, "trades": 151, "taker_buy_base": 2505588.2, "taker_buy_quote": 23922.652491 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.00954, "high": 0.00959, "low": 0.00952, "close": 0.00957, "volume": 1698422.8, "close_time": 1765684799999, "quote_volume": 16214.399665, "trades": 254, "taker_buy_base": 571027.8, "taker_buy_quote": 5460.76796 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.00956, "high": 0.00957, "low": 0.00949, "close": 0.0095, "volume": 1163036.0, "close_time": 1765688399999, "quote_volume": 11070.767041, "trades": 266, "taker_buy_base": 464141.6, "taker_buy_quote": 4420.740018 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.0095, "high": 0.00951, "low": 0.00941, "close": 0.00942, "volume": 1146919.9, "close_time": 1765691999999, "quote_volume": 10835.897761, "trades": 138, "taker_buy_base": 171983.8, "taker_buy_quote": 1623.848142 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.00941, "high": 0.00946, "low": 0.00938, "close": 0.00945, "volume": 1860694.1, "close_time": 1765695599999, "quote_volume": 17500.16071, "trades": 287, "taker_buy_base": 492960.8, "taker_buy_quote": 4643.299794 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.00945, "high": 0.00953, "low": 0.00944, "close": 0.00952, "volume": 1668351.8, "close_time": 1765699199999, "quote_volume": 15844.513336, "trades": 264, "taker_buy_base": 1029228.8, "taker_buy_quote": 9775.454576 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.00951, "high": 0.00953, "low": 0.00943, "close": 0.00945, "volume": 728135.8, "close_time": 1765702799999, "quote_volume": 6896.456093, "trades": 121, "taker_buy_base": 347667.4, "taker_buy_quote": 3290.645377 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.00944, "high": 0.00949, "low": 0.00943, "close": 0.00943, "volume": 1404805.5, "close_time": 1765706399999, "quote_volume": 13286.699973, "trades": 148, "taker_buy_base": 536903.5, "taker_buy_quote": 5078.688661 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.00942, "high": 0.00946, "low": 0.00937, "close": 0.0094, "volume": 3230810.1, "close_time": 1765709999999, "quote_volume": 30425.57729, "trades": 309, "taker_buy_base": 1173256.3, "taker_buy_quote": 11054.732305 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.00939, "high": 0.0094, "low": 0.00925, "close": 0.00933, "volume": 2530478.6, "close_time": 1765713599999, "quote_volume": 23642.863513, "trades": 390, "taker_buy_base": 1187926.6, "taker_buy_quote": 11105.82038 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.00933, "high": 0.00943, "low": 0.00928, "close": 0.0094, "volume": 2010566.0, "close_time": 1765717199999, "quote_volume": 18794.590916, "trades": 221, "taker_buy_base": 884897.0, "taker_buy_quote": 8283.488086 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.0094, "high": 0.0094, "low": 0.00932, "close": 0.00934, "volume": 1011113.3, "close_time": 1765720799999, "quote_volume": 9447.723366, "trades": 142, "taker_buy_base": 441434.5, "taker_buy_quote": 4125.132774 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.00935, "high": 0.00936, "low": 0.0092, "close": 0.00923, "volume": 1850208.8, "close_time": 1765724399999, "quote_volume": 17149.455998, "trades": 178, "taker_buy_base": 721609.1, "taker_buy_quote": 6703.485251 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.00923, "high": 0.00925, "low": 0.00919, "close": 0.00921, "volume": 1621626.7, "close_time": 1765727999999, "quote_volume": 14947.301054, "trades": 237, "taker_buy_base": 675148.4, "taker_buy_quote": 6225.771283 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.00919, "high": 0.00926, "low": 0.00915, "close": 0.00923, "volume": 2474714.8, "close_time": 1765731599999, "quote_volume": 22752.7505, "trades": 369, "taker_buy_base": 1176651.2, "taker_buy_quote": 10834.286799 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.00922, "high": 0.00924, "low": 0.00904, "close": 0.00909, "volume": 3543248.5, "close_time": 1765735199999, "quote_volume": 32326.170639, "trades": 413, "taker_buy_base": 1139729.4, "taker_buy_quote": 10393.848165 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.00908, "high": 0.00918, "low": 0.00908, "close": 0.00918, "volume": 1467950.6, "close_time": 1765738799999, "quote_volume": 13400.162882, "trades": 205, "taker_buy_base": 975071.2, "taker_buy_quote": 8905.371605 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.00917, "high": 0.00917, "low": 0.00906, "close": 0.00908, "volume": 1231816.4, "close_time": 1765742399999, "quote_volume": 11195.450311, "trades": 279, "taker_buy_base": 448691.3, "taker_buy_quote": 4077.825413 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.00908, "high": 0.00913, "low": 0.00901, "close": 0.00905, "volume": 2412984.9, "close_time": 1765745999999, "quote_volume": 21909.608038, "trades": 302, "taker_buy_base": 1365520.8, "taker_buy_quote": 12404.140588 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.00905, "high": 0.00908, "low": 0.00897, "close": 0.009, "volume": 1729526.6, "close_time": 1765749599999, "quote_volume": 15597.528206, "trades": 196, "taker_buy_base": 686390.3, "taker_buy_quote": 6194.093134 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.009, "high": 0.00904, "low": 0.00894, "close": 0.009, "volume": 2348810.4, "close_time": 1765753199999, "quote_volume": 21120.157548, "trades": 148, "taker_buy_base": 1350776.3, "taker_buy_quote": 12138.953773 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.00901, "high": 0.00903, "low": 0.00883, "close": 0.00889, "volume": 5124369.4, "close_time": 1765756799999, "quote_volume": 45694.007679, "trades": 586, "taker_buy_base": 2619708.4, "taker_buy_quote": 23345.183083 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0089, "high": 0.00897, "low": 0.00888, "close": 0.00894, "volume": 2813184.3, "close_time": 1765760399999, "quote_volume": 25123.595546, "trades": 258, "taker_buy_base": 1371717.0, "taker_buy_quote": 12251.707491 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.00894, "high": 0.0091, "low": 0.00893, "close": 0.00908, "volume": 2676156.6, "close_time": 1765763999999, "quote_volume": 24053.123844, "trades": 335, "taker_buy_base": 1170295.7, "taker_buy_quote": 10529.511925 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.00909, "high": 0.00919, "low": 0.00909, "close": 0.00909, "volume": 2960525.7, "close_time": 1765767599999, "quote_volume": 27072.595803, "trades": 260, "taker_buy_base": 1601777.0, "taker_buy_quote": 14633.908393 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.00908, "high": 0.00912, "low": 0.00906, "close": 0.00907, "volume": 996468.9, "close_time": 1765771199999, "quote_volume": 9059.4506, "trades": 142, "taker_buy_base": 360431.5, "taker_buy_quote": 3277.646022 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.00908, "high": 0.00917, "low": 0.00908, "close": 0.00916, "volume": 2375875.0, "close_time": 1765774799999, "quote_volume": 21673.12124, "trades": 370, "taker_buy_base": 1306012.0, "taker_buy_quote": 11918.048447 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.00916, "high": 0.00919, "low": 0.00914, "close": 0.00918, "volume": 1389615.4, "close_time": 1765778399999, "quote_volume": 12732.290897, "trades": 245, "taker_buy_base": 367228.9, "taker_buy_quote": 3369.239358 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.00919, "high": 0.00925, "low": 0.00916, "close": 0.00922, "volume": 2685797.8, "close_time": 1765781999999, "quote_volume": 24731.652121, "trades": 204, "taker_buy_base": 991576.9, "taker_buy_quote": 9136.313379 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.00922, "high": 0.00925, "low": 0.0091, "close": 0.00912, "volume": 5641606.9, "close_time": 1765785599999, "quote_volume": 51836.340833, "trades": 479, "taker_buy_base": 2395738.3, "taker_buy_quote": 22017.499314 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.00913, "high": 0.0092, "low": 0.00912, "close": 0.00917, "volume": 507787.7, "close_time": 1765789199999, "quote_volume": 4655.253669, "trades": 75, "taker_buy_base": 210725.6, "taker_buy_quote": 1932.287106 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.00917, "high": 0.00922, "low": 0.00917, "close": 0.00922, "volume": 1449023.8, "close_time": 1765792799999, "quote_volume": 13323.551268, "trades": 272, "taker_buy_base": 949399.0, "taker_buy_quote": 8729.721123 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.00921, "high": 0.00924, "low": 0.00917, "close": 0.00919, "volume": 1377583.2, "close_time": 1765796399999, "quote_volume": 12674.014488, "trades": 151, "taker_buy_base": 774738.9, "taker_buy_quote": 7131.158076 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.00918, "high": 0.00921, "low": 0.00916, "close": 0.00918, "volume": 1819879.9, "close_time": 1765799999999, "quote_volume": 16688.629361, "trades": 176, "taker_buy_base": 866130.9, "taker_buy_quote": 7942.017428 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.00919, "high": 0.00922, "low": 0.00913, "close": 0.00922, "volume": 1534899.3, "close_time": 1765803599999, "quote_volume": 14079.465251, "trades": 188, "taker_buy_base": 644886.3, "taker_buy_quote": 5915.466166 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.00922, "high": 0.00922, "low": 0.00909, "close": 0.00912, "volume": 1952576.7, "close_time": 1765807199999, "quote_volume": 17816.419365, "trades": 337, "taker_buy_base": 1022319.6, "taker_buy_quote": 9324.032641 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.0091, "high": 0.00916, "low": 0.00881, "close": 0.00891, "volume": 6324080.7, "close_time": 1765810799999, "quote_volume": 56905.708124, "trades": 1018, "taker_buy_base": 3240670.5, "taker_buy_quote": 29174.769859 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.00889, "high": 0.00892, "low": 0.00866, "close": 0.00875, "volume": 12930835.0, "close_time": 1765814399999, "quote_volume": 113656.079234, "trades": 1133, "taker_buy_base": 5977998.3, "taker_buy_quote": 52492.014288 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.00874, "high": 0.00878, "low": 0.00856, "close": 0.0086, "volume": 6128605.5, "close_time": 1765817999999, "quote_volume": 53023.464697, "trades": 564, "taker_buy_base": 2851379.4, "taker_buy_quote": 24650.137552 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.00859, "high": 0.00862, "low": 0.00849, "close": 0.00852, "volume": 3888314.7, "close_time": 1765821599999, "quote_volume": 33316.814257, "trades": 378, "taker_buy_base": 1792625.1, "taker_buy_quote": 15359.230595 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.00852, "high": 0.00859, "low": 0.0084, "close": 0.00858, "volume": 5905581.1, "close_time": 1765825199999, "quote_volume": 50201.029799, "trades": 615, "taker_buy_base": 2503449.5, "taker_buy_quote": 21299.541089 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.00857, "high": 0.0087, "low": 0.00857, "close": 0.00864, "volume": 3631256.2, "close_time": 1765828799999, "quote_volume": 31429.644245, "trades": 437, "taker_buy_base": 1750213.1, "taker_buy_quote": 15151.398636 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.00863, "high": 0.00864, "low": 0.00853, "close": 0.00859, "volume": 2883586.0, "close_time": 1765832399999, "quote_volume": 24768.882548, "trades": 337, "taker_buy_base": 1429331.9, "taker_buy_quote": 12277.719075 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.00858, "high": 0.00872, "low": 0.00858, "close": 0.00868, "volume": 1416126.0, "close_time": 1765835999999, "quote_volume": 12256.178403, "trades": 131, "taker_buy_base": 822903.1, "taker_buy_quote": 7120.564974 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.00869, "high": 0.00892, "low": 0.00869, "close": 0.00884, "volume": 20104981.7, "close_time": 1765839599999, "quote_volume": 176959.315635, "trades": 1817, "taker_buy_base": 10742779.8, "taker_buy_quote": 94474.398113 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.00883, "high": 0.00903, "low": 0.00883, "close": 0.00893, "volume": 9293053.7, "close_time": 1765843199999, "quote_volume": 83148.665317, "trades": 908, "taker_buy_base": 4715094.8, "taker_buy_quote": 42183.33272 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.00892, "high": 0.00893, "low": 0.00879, "close": 0.00879, "volume": 1791929.7, "close_time": 1765846799999, "quote_volume": 15895.962858, "trades": 247, "taker_buy_base": 750245.2, "taker_buy_quote": 6656.715306 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.00879, "high": 0.00884, "low": 0.00873, "close": 0.00881, "volume": 5862465.3, "close_time": 1765850399999, "quote_volume": 51533.154322, "trades": 438, "taker_buy_base": 2738129.7, "taker_buy_quote": 24050.276459 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.00881, "high": 0.00893, "low": 0.00877, "close": 0.00889, "volume": 3124649.4, "close_time": 1765853999999, "quote_volume": 27723.911906, "trades": 394, "taker_buy_base": 1718624.5, "taker_buy_quote": 15259.670366 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.00889, "high": 0.0089, "low": 0.00879, "close": 0.00887, "volume": 2545652.0, "close_time": 1765857599999, "quote_volume": 22529.343566, "trades": 216, "taker_buy_base": 1181279.9, "taker_buy_quote": 10459.553559 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.00888, "high": 0.00888, "low": 0.00868, "close": 0.00879, "volume": 3693057.9, "close_time": 1765861199999, "quote_volume": 32421.865179, "trades": 466, "taker_buy_base": 1413694.7, "taker_buy_quote": 12393.916743 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.0088, "high": 0.00888, "low": 0.00878, "close": 0.00887, "volume": 2142999.5, "close_time": 1765864799999, "quote_volume": 18938.683846, "trades": 287, "taker_buy_base": 1147501.0, "taker_buy_quote": 10142.996823 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.00887, "high": 0.00894, "low": 0.00886, "close": 0.00891, "volume": 2373582.4, "close_time": 1765868399999, "quote_volume": 21136.383898, "trades": 188, "taker_buy_base": 783633.4, "taker_buy_quote": 6969.060032 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.0089, "high": 0.00892, "low": 0.00878, "close": 0.00882, "volume": 2505496.4, "close_time": 1765871999999, "quote_volume": 22135.260921, "trades": 408, "taker_buy_base": 1327690.0, "taker_buy_quote": 11725.853958 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.00881, "high": 0.00889, "low": 0.0088, "close": 0.00883, "volume": 2567208.0, "close_time": 1765875599999, "quote_volume": 22733.002091, "trades": 347, "taker_buy_base": 1209836.9, "taker_buy_quote": 10720.048831 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.00886, "high": 0.00886, "low": 0.00881, "close": 0.00881, "volume": 2225528.6, "close_time": 1765879199999, "quote_volume": 19650.206891, "trades": 288, "taker_buy_base": 721289.8, "taker_buy_quote": 6372.265887 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.00881, "high": 0.009, "low": 0.0088, "close": 0.00892, "volume": 3780688.7, "close_time": 1765882799999, "quote_volume": 33636.244019, "trades": 463, "taker_buy_base": 1893057.6, "taker_buy_quote": 16857.559745 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.00892, "high": 0.00898, "low": 0.0089, "close": 0.00897, "volume": 1787074.6, "close_time": 1765886399999, "quote_volume": 15982.514975, "trades": 154, "taker_buy_base": 955983.3, "taker_buy_quote": 8548.470808 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.00897, "high": 0.00897, "low": 0.00889, "close": 0.00889, "volume": 1233247.6, "close_time": 1765889999999, "quote_volume": 11013.827893, "trades": 168, "taker_buy_base": 406006.6, "taker_buy_quote": 3625.845474 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.00888, "high": 0.00898, "low": 0.00878, "close": 0.00881, "volume": 4621984.2, "close_time": 1765893599999, "quote_volume": 41021.697938, "trades": 394, "taker_buy_base": 2648623.6, "taker_buy_quote": 23513.657786 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.00881, "high": 0.00889, "low": 0.00872, "close": 0.00883, "volume": 6953103.9, "close_time": 1765897199999, "quote_volume": 61262.784728, "trades": 700, "taker_buy_base": 3201752.8, "taker_buy_quote": 28210.002128 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.00884, "high": 0.00898, "low": 0.00878, "close": 0.00896, "volume": 4434089.1, "close_time": 1765900799999, "quote_volume": 39321.372532, "trades": 438, "taker_buy_base": 2057995.1, "taker_buy_quote": 18230.717066 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.00896, "high": 0.00896, "low": 0.00887, "close": 0.00891, "volume": 1407660.0, "close_time": 1765904399999, "quote_volume": 12543.946357, "trades": 147, "taker_buy_base": 696906.2, "taker_buy_quote": 6212.955039 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.00891, "high": 0.00894, "low": 0.00878, "close": 0.00878, "volume": 3965546.3, "close_time": 1765907999999, "quote_volume": 35097.257869, "trades": 295, "taker_buy_base": 1528051.5, "taker_buy_quote": 13520.677858 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.00879, "high": 0.00888, "low": 0.00876, "close": 0.00887, "volume": 2234516.5, "close_time": 1765911599999, "quote_volume": 19715.156125, "trades": 220, "taker_buy_base": 1087247.2, "taker_buy_quote": 9618.235037 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.00886, "high": 0.00886, "low": 0.00875, "close": 0.00884, "volume": 1595905.7, "close_time": 1765915199999, "quote_volume": 14048.773659, "trades": 197, "taker_buy_base": 748890.5, "taker_buy_quote": 6597.116891 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.00883, "high": 0.00889, "low": 0.00881, "close": 0.00883, "volume": 1844415.2, "close_time": 1765918799999, "quote_volume": 16313.455136, "trades": 202, "taker_buy_base": 1150700.5, "taker_buy_quote": 10177.780663 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.00883, "high": 0.00884, "low": 0.00878, "close": 0.00882, "volume": 1411784.3, "close_time": 1765922399999, "quote_volume": 12441.74479, "trades": 108, "taker_buy_base": 610868.3, "taker_buy_quote": 5386.171011 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.00881, "high": 0.00883, "low": 0.00878, "close": 0.0088, "volume": 578524.1, "close_time": 1765925999999, "quote_volume": 5093.637431, "trades": 63, "taker_buy_base": 183152.7, "taker_buy_quote": 1614.623586 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.00879, "high": 0.0088, "low": 0.00874, "close": 0.00875, "volume": 527629.2, "close_time": 1765929599999, "quote_volume": 4628.779142, "trades": 67, "taker_buy_base": 117546.6, "taker_buy_quote": 1030.893121 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.00876, "high": 0.00877, "low": 0.0087, "close": 0.00872, "volume": 2094047.0, "close_time": 1765933199999, "quote_volume": 18310.747194, "trades": 218, "taker_buy_base": 1270930.8, "taker_buy_quote": 11125.653505 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.00872, "high": 0.00878, "low": 0.00866, "close": 0.00867, "volume": 1565842.5, "close_time": 1765936799999, "quote_volume": 13664.30131, "trades": 165, "taker_buy_base": 814313.2, "taker_buy_quote": 7115.345119 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.00868, "high": 0.00868, "low": 0.0086, "close": 0.00864, "volume": 2391542.7, "close_time": 1765940399999, "quote_volume": 20665.736125, "trades": 182, "taker_buy_base": 820003.5, "taker_buy_quote": 7082.201217 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.00864, "high": 0.00867, "low": 0.00861, "close": 0.00863, "volume": 916651.6, "close_time": 1765943999999, "quote_volume": 7927.057459, "trades": 98, "taker_buy_base": 387236.1, "taker_buy_quote": 3348.130391 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.00862, "high": 0.00863, "low": 0.00853, "close": 0.00855, "volume": 1086704.6, "close_time": 1765947599999, "quote_volume": 9326.487927, "trades": 133, "taker_buy_base": 634832.1, "taker_buy_quote": 5451.784697 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.00854, "high": 0.00859, "low": 0.00847, "close": 0.00858, "volume": 3204320.4, "close_time": 1765951199999, "quote_volume": 27341.507966, "trades": 272, "taker_buy_base": 1913967.5, "taker_buy_quote": 16345.918321 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.00857, "high": 0.00859, "low": 0.00855, "close": 0.00856, "volume": 1983616.2, "close_time": 1765954799999, "quote_volume": 16996.497369, "trades": 148, "taker_buy_base": 675334.0, "taker_buy_quote": 5787.887354 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.00857, "high": 0.00865, "low": 0.00855, "close": 0.00861, "volume": 4372015.7, "close_time": 1765958399999, "quote_volume": 37627.554535, "trades": 228, "taker_buy_base": 2211311.4, "taker_buy_quote": 19024.080534 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.00861, "high": 0.00862, "low": 0.00852, "close": 0.00854, "volume": 3057713.7, "close_time": 1765961999999, "quote_volume": 26207.917579, "trades": 190, "taker_buy_base": 795842.5, "taker_buy_quote": 6813.966009 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.00853, "high": 0.00853, "low": 0.00846, "close": 0.00849, "volume": 1192511.1, "close_time": 1765965599999, "quote_volume": 10129.536884, "trades": 137, "taker_buy_base": 517871.6, "taker_buy_quote": 4400.988372 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.0085, "high": 0.00851, "low": 0.00845, "close": 0.00847, "volume": 2116952.1, "close_time": 1765969199999, "quote_volume": 17966.415148, "trades": 217, "taker_buy_base": 936611.4, "taker_buy_quote": 7947.691127 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.00847, "high": 0.00856, "low": 0.00846, "close": 0.00855, "volume": 1922416.1, "close_time": 1765972799999, "quote_volume": 16374.48692, "trades": 193, "taker_buy_base": 1409992.7, "taker_buy_quote": 12003.333442 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.00856, "high": 0.00856, "low": 0.0085, "close": 0.00853, "volume": 1260668.3, "close_time": 1765976399999, "quote_volume": 10764.090132, "trades": 174, "taker_buy_base": 506960.0, "taker_buy_quote": 4328.03806 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.00853, "high": 0.00861, "low": 0.00849, "close": 0.0086, "volume": 3125338.5, "close_time": 1765979999999, "quote_volume": 26689.115217, "trades": 299, "taker_buy_base": 1628534.0, "taker_buy_quote": 13913.521771 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.00861, "high": 0.00871, "low": 0.00835, "close": 0.00871, "volume": 7464232.2, "close_time": 1765983599999, "quote_volume": 63614.764265, "trades": 653, "taker_buy_base": 4063454.2, "taker_buy_quote": 34616.151657 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.00874, "high": 0.00881, "low": 0.00839, "close": 0.00843, "volume": 10599304.0, "close_time": 1765987199999, "quote_volume": 91242.407814, "trades": 1111, "taker_buy_base": 4525372.5, "taker_buy_quote": 38953.087377 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.00842, "high": 0.00848, "low": 0.00816, "close": 0.00832, "volume": 14323191.3, "close_time": 1765990799999, "quote_volume": 118779.781403, "trades": 1520, "taker_buy_base": 6492346.3, "taker_buy_quote": 53744.754793 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.00832, "high": 0.00835, "low": 0.00817, "close": 0.00819, "volume": 4848399.3, "close_time": 1765994399999, "quote_volume": 40105.680581, "trades": 632, "taker_buy_base": 2136821.5, "taker_buy_quote": 17682.244897 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.00819, "high": 0.00827, "low": 0.00809, "close": 0.00811, "volume": 4497565.7, "close_time": 1765997999999, "quote_volume": 36827.723204, "trades": 520, "taker_buy_base": 2183586.9, "taker_buy_quote": 17885.132967 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.00812, "high": 0.00822, "low": 0.00808, "close": 0.00821, "volume": 4199061.9, "close_time": 1766001599999, "quote_volume": 34166.229166, "trades": 477, "taker_buy_base": 2017558.6, "taker_buy_quote": 16433.221829 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.00822, "high": 0.00828, "low": 0.00819, "close": 0.0082, "volume": 3475065.3, "close_time": 1766005199999, "quote_volume": 28618.06715, "trades": 380, "taker_buy_base": 1464890.4, "taker_buy_quote": 12073.509344 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.0082, "high": 0.00822, "low": 0.00815, "close": 0.00816, "volume": 1709239.4, "close_time": 1766008799999, "quote_volume": 13983.236438, "trades": 281, "taker_buy_base": 707738.8, "taker_buy_quote": 5787.062031 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.00816, "high": 0.00823, "low": 0.00813, "close": 0.00822, "volume": 4723219.6, "close_time": 1766012399999, "quote_volume": 38571.060804, "trades": 472, "taker_buy_base": 2650454.6, "taker_buy_quote": 21649.020282 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.00821, "high": 0.00821, "low": 0.00816, "close": 0.00817, "volume": 1484646.1, "close_time": 1766015999999, "quote_volume": 12142.656527, "trades": 206, "taker_buy_base": 628378.2, "taker_buy_quote": 5137.272157 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.00818, "high": 0.0082, "low": 0.00813, "close": 0.00816, "volume": 1898286.8, "close_time": 1766019599999, "quote_volume": 15484.114474, "trades": 282, "taker_buy_base": 1070394.9, "taker_buy_quote": 8735.31967 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.00815, "high": 0.00815, "low": 0.00806, "close": 0.00808, "volume": 2557151.4, "close_time": 1766023199999, "quote_volume": 20714.065256, "trades": 368, "taker_buy_base": 1157679.3, "taker_buy_quote": 9376.548131 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.00808, "high": 0.00817, "low": 0.00807, "close": 0.00813, "volume": 3017885.4, "close_time": 1766026799999, "quote_volume": 24503.229229, "trades": 337, "taker_buy_base": 1945885.7, "taker_buy_quote": 15795.610128 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.00812, "high": 0.00813, "low": 0.00804, "close": 0.00806, "volume": 1532044.9, "close_time": 1766030399999, "quote_volume": 12370.863528, "trades": 219, "taker_buy_base": 899996.5, "taker_buy_quote": 7265.423478 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.00806, "high": 0.00811, "low": 0.00805, "close": 0.00807, "volume": 1572304.4, "close_time": 1766033999999, "quote_volume": 12701.924344, "trades": 209, "taker_buy_base": 714963.6, "taker_buy_quote": 5780.376803 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.00807, "high": 0.00808, "low": 0.00794, "close": 0.00797, "volume": 4381592.3, "close_time": 1766037599999, "quote_volume": 35024.386212, "trades": 448, "taker_buy_base": 1855323.3, "taker_buy_quote": 14818.767294 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.00797, "high": 0.00802, "low": 0.00797, "close": 0.00799, "volume": 1952811.8, "close_time": 1766041199999, "quote_volume": 15620.582118, "trades": 219, "taker_buy_base": 1139048.5, "taker_buy_quote": 9112.99659 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.00799, "high": 0.00806, "low": 0.00799, "close": 0.00806, "volume": 1839690.3, "close_time": 1766044799999, "quote_volume": 14767.254059, "trades": 266, "taker_buy_base": 1068008.5, "taker_buy_quote": 8574.12463 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.00805, "high": 0.00813, "low": 0.00804, "close": 0.00813, "volume": 1457760.4, "close_time": 1766048399999, "quote_volume": 11811.824809, "trades": 218, "taker_buy_base": 894959.1, "taker_buy_quote": 7251.606893 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.00814, "high": 0.00823, "low": 0.00812, "close": 0.00815, "volume": 4339028.1, "close_time": 1766051999999, "quote_volume": 35404.03567, "trades": 613, "taker_buy_base": 2439707.6, "taker_buy_quote": 19910.496882 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.00814, "high": 0.00818, "low": 0.00814, "close": 0.00815, "volume": 1087060.9, "close_time": 1766055599999, "quote_volume": 8872.701504, "trades": 122, "taker_buy_base": 363867.1, "taker_buy_quote": 2971.082993 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.00815, "high": 0.0082, "low": 0.00813, "close": 0.00819, "volume": 1074300.2, "close_time": 1766059199999, "quote_volume": 8760.109962, "trades": 197, "taker_buy_base": 674297.6, "taker_buy_quote": 5498.553048 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.00819, "high": 0.00824, "low": 0.00815, "close": 0.0082, "volume": 3074373.6, "close_time": 1766062799999, "quote_volume": 25198.411272, "trades": 493, "taker_buy_base": 1304685.6, "taker_buy_quote": 10696.750349 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.0082, "high": 0.00839, "low": 0.0082, "close": 0.00837, "volume": 7734560.8, "close_time": 1766066399999, "quote_volume": 64176.995391, "trades": 771, "taker_buy_base": 3955623.4, "taker_buy_quote": 32819.811951 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.00838, "high": 0.00843, "low": 0.00821, "close": 0.00826, "volume": 6529686.5, "close_time": 1766069999999, "quote_volume": 54241.663356, "trades": 706, "taker_buy_base": 2596063.0, "taker_buy_quote": 21540.827246 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.00827, "high": 0.0084, "low": 0.00822, "close": 0.00834, "volume": 6351099.3, "close_time": 1766073599999, "quote_volume": 52901.312486, "trades": 416, "taker_buy_base": 4596444.3, "taker_buy_quote": 38308.132128 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.00834, "high": 0.00836, "low": 0.00825, "close": 0.00828, "volume": 2494985.1, "close_time": 1766077199999, "quote_volume": 20726.360261, "trades": 326, "taker_buy_base": 1472933.4, "taker_buy_quote": 12237.467302 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.00828, "high": 0.00828, "low": 0.00781, "close": 0.00802, "volume": 14499132.3, "close_time": 1766080799999, "quote_volume": 115896.958413, "trades": 1474, "taker_buy_base": 6866505.5, "taker_buy_quote": 54866.303168 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.00802, "high": 0.00808, "low": 0.00786, "close": 0.00788, "volume": 4527282.5, "close_time": 1766084399999, "quote_volume": 36136.940911, "trades": 466, "taker_buy_base": 1945052.0, "taker_buy_quote": 15505.533753 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.00788, "high": 0.00789, "low": 0.00761, "close": 0.00766, "volume": 7593950.0, "close_time": 1766087999999, "quote_volume": 59016.044864, "trades": 826, "taker_buy_base": 3528938.6, "taker_buy_quote": 27433.067771 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.00765, "high": 0.00777, "low": 0.00764, "close": 0.00772, "volume": 5321506.0, "close_time": 1766091599999, "quote_volume": 41097.774917, "trades": 640, "taker_buy_base": 2720617.7, "taker_buy_quote": 21017.906381 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.00772, "high": 0.00787, "low": 0.00772, "close": 0.00786, "volume": 5190175.6, "close_time": 1766095199999, "quote_volume": 40590.313838, "trades": 423, "taker_buy_base": 2820886.4, "taker_buy_quote": 22055.57654 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.00788, "high": 0.0079, "low": 0.00782, "close": 0.00785, "volume": 1061807.0, "close_time": 1766098799999, "quote_volume": 8349.039488, "trades": 151, "taker_buy_base": 410810.5, "taker_buy_quote": 3229.949199 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.00783, "high": 0.00783, "low": 0.00777, "close": 0.00778, "volume": 1042401.9, "close_time": 1766102399999, "quote_volume": 8135.909103, "trades": 267, "taker_buy_base": 300335.3, "taker_buy_quote": 2342.011331 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.00777, "high": 0.0078, "low": 0.00773, "close": 0.00776, "volume": 1941432.5, "close_time": 1766105999999, "quote_volume": 15077.063864, "trades": 258, "taker_buy_base": 925928.5, "taker_buy_quote": 7188.346728 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.00775, "high": 0.00775, "low": 0.00763, "close": 0.00767, "volume": 2855721.3, "close_time": 1766109599999, "quote_volume": 21937.834755, "trades": 305, "taker_buy_base": 1455018.1, "taker_buy_quote": 11184.775092 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.00766, "high": 0.0077, "low": 0.00763, "close": 0.00769, "volume": 3714862.1, "close_time": 1766113199999, "quote_volume": 28470.294045, "trades": 401, "taker_buy_base": 1844970.6, "taker_buy_quote": 14143.754807 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.00768, "high": 0.00798, "low": 0.00768, "close": 0.00785, "volume": 8278806.0, "close_time": 1766116799999, "quote_volume": 64829.21964, "trades": 825, "taker_buy_base": 4085788.5, "taker_buy_quote": 32028.115576 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.00786, "high": 0.00791, "low": 0.00784, "close": 0.0079, "volume": 1807780.5, "close_time": 1766120399999, "quote_volume": 14263.02666, "trades": 207, "taker_buy_base": 986814.5, "taker_buy_quote": 7784.703211 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.0079, "high": 0.00791, "low": 0.00783, "close": 0.00785, "volume": 2416233.1, "close_time": 1766123999999, "quote_volume": 18986.703931, "trades": 277, "taker_buy_base": 773019.4, "taker_buy_quote": 6082.432814 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.00785, "high": 0.00791, "low": 0.00784, "close": 0.0079, "volume": 1585124.7, "close_time": 1766127599999, "quote_volume": 12476.101029, "trades": 218, "taker_buy_base": 945178.3, "taker_buy_quote": 7441.62284 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.00791, "high": 0.00807, "low": 0.00791, "close": 0.00795, "volume": 3680250.1, "close_time": 1766131199999, "quote_volume": 29358.573095, "trades": 400, "taker_buy_base": 1908832.1, "taker_buy_quote": 15231.141027 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.00796, "high": 0.008, "low": 0.00794, "close": 0.00797, "volume": 4229802.8, "close_time": 1766134799999, "quote_volume": 33723.457009, "trades": 359, "taker_buy_base": 1844741.8, "taker_buy_quote": 14713.17592 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.00796, "high": 0.00796, "low": 0.00792, "close": 0.00795, "volume": 1794746.8, "close_time": 1766138399999, "quote_volume": 14253.067586, "trades": 186, "taker_buy_base": 909422.1, "taker_buy_quote": 7223.138028 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.00795, "high": 0.00797, "low": 0.00792, "close": 0.00795, "volume": 4180870.4, "close_time": 1766141999999, "quote_volume": 33195.913329, "trades": 251, "taker_buy_base": 1874047.7, "taker_buy_quote": 14886.205022 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.00794, "high": 0.00802, "low": 0.00792, "close": 0.008, "volume": 2533268.3, "close_time": 1766145599999, "quote_volume": 20181.06302, "trades": 295, "taker_buy_base": 1675712.9, "taker_buy_quote": 13356.717466 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.00801, "high": 0.00804, "low": 0.00797, "close": 0.008, "volume": 4000467.1, "close_time": 1766149199999, "quote_volume": 31999.909116, "trades": 494, "taker_buy_base": 1781993.9, "taker_buy_quote": 14262.100197 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.008, "high": 0.00804, "low": 0.00798, "close": 0.00799, "volume": 1896366.1, "close_time": 1766152799999, "quote_volume": 15177.455286, "trades": 281, "taker_buy_base": 855217.4, "taker_buy_quote": 6846.10047 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.008, "high": 0.00811, "low": 0.00796, "close": 0.00802, "volume": 4274521.6, "close_time": 1766156399999, "quote_volume": 34278.873243, "trades": 397, "taker_buy_base": 1870246.1, "taker_buy_quote": 14996.469136 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.00804, "high": 0.00818, "low": 0.00801, "close": 0.00804, "volume": 7638163.1, "close_time": 1766159999999, "quote_volume": 61669.710166, "trades": 576, "taker_buy_base": 3781009.6, "taker_buy_quote": 30542.686693 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.00805, "high": 0.00821, "low": 0.00805, "close": 0.00812, "volume": 4624230.8, "close_time": 1766163599999, "quote_volume": 37701.810236, "trades": 536, "taker_buy_base": 2360181.1, "taker_buy_quote": 19241.497715 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.00812, "high": 0.00819, "low": 0.00799, "close": 0.00799, "volume": 5779701.8, "close_time": 1766167199999, "quote_volume": 46740.700758, "trades": 601, "taker_buy_base": 2074662.6, "taker_buy_quote": 16785.896375 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.00799, "high": 0.00808, "low": 0.00799, "close": 0.00807, "volume": 3111491.8, "close_time": 1766170799999, "quote_volume": 24967.399318, "trades": 358, "taker_buy_base": 1905440.6, "taker_buy_quote": 15281.029741 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.00807, "high": 0.00822, "low": 0.00806, "close": 0.00818, "volume": 10418341.3, "close_time": 1766174399999, "quote_volume": 84677.298051, "trades": 1186, "taker_buy_base": 2932660.3, "taker_buy_quote": 23872.698797 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.00819, "high": 0.00824, "low": 0.00816, "close": 0.00822, "volume": 3749330.8, "close_time": 1766177999999, "quote_volume": 30758.01013, "trades": 549, "taker_buy_base": 2032455.6, "taker_buy_quote": 16679.790829 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.00821, "high": 0.00822, "low": 0.00811, "close": 0.00812, "volume": 1769044.6, "close_time": 1766181599999, "quote_volume": 14443.627012, "trades": 247, "taker_buy_base": 790650.5, "taker_buy_quote": 6461.182447 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.00812, "high": 0.00816, "low": 0.0081, "close": 0.00815, "volume": 2016606.4, "close_time": 1766185199999, "quote_volume": 16391.981521, "trades": 231, "taker_buy_base": 1336111.5, "taker_buy_quote": 10865.848053 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.00815, "high": 0.00815, "low": 0.0081, "close": 0.00812, "volume": 2094699.0, "close_time": 1766188799999, "quote_volume": 17030.868242, "trades": 185, "taker_buy_base": 1264162.3, "taker_buy_quote": 10281.704898 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.00813, "high": 0.00816, "low": 0.00812, "close": 0.00815, "volume": 1549174.0, "close_time": 1766192399999, "quote_volume": 12610.193296, "trades": 242, "taker_buy_base": 686483.7, "taker_buy_quote": 5588.055693 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.00814, "high": 0.00817, "low": 0.00811, "close": 0.00812, "volume": 695266.7, "close_time": 1766195999999, "quote_volume": 5655.272663, "trades": 157, "taker_buy_base": 401294.4, "taker_buy_quote": 3266.044152 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.00811, "high": 0.00813, "low": 0.00809, "close": 0.00812, "volume": 715749.4, "close_time": 1766199599999, "quote_volume": 5809.375849, "trades": 129, "taker_buy_base": 567258.0, "taker_buy_quote": 4604.623448 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.00812, "high": 0.00816, "low": 0.00811, "close": 0.00815, "volume": 303112.8, "close_time": 1766203199999, "quote_volume": 2466.283715, "trades": 68, "taker_buy_base": 232369.9, "taker_buy_quote": 1891.371706 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.00814, "high": 0.00814, "low": 0.00808, "close": 0.00809, "volume": 1149355.9, "close_time": 1766206799999, "quote_volume": 9306.613937, "trades": 140, "taker_buy_base": 372217.6, "taker_buy_quote": 3013.020334 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.00809, "high": 0.00812, "low": 0.00808, "close": 0.00811, "volume": 2620379.5, "close_time": 1766210399999, "quote_volume": 21252.68957, "trades": 256, "taker_buy_base": 1488116.5, "taker_buy_quote": 12072.850814 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.00811, "high": 0.00812, "low": 0.0081, "close": 0.00812, "volume": 523937.9, "close_time": 1766213999999, "quote_volume": 4251.803852, "trades": 85, "taker_buy_base": 243268.7, "taker_buy_quote": 1974.159375 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.00813, "high": 0.00818, "low": 0.0081, "close": 0.00817, "volume": 3398196.5, "close_time": 1766217599999, "quote_volume": 27660.900456, "trades": 274, "taker_buy_base": 1919069.9, "taker_buy_quote": 15641.478276 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.00818, "high": 0.00822, "low": 0.00816, "close": 0.00816, "volume": 1700567.3, "close_time": 1766221199999, "quote_volume": 13918.578022, "trades": 250, "taker_buy_base": 528790.3, "taker_buy_quote": 4332.942298 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.00816, "high": 0.00818, "low": 0.00814, "close": 0.00814, "volume": 2140148.7, "close_time": 1766224799999, "quote_volume": 17470.559484, "trades": 317, "taker_buy_base": 653844.4, "taker_buy_quote": 5339.762165 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.00815, "high": 0.00815, "low": 0.00807, "close": 0.00808, "volume": 1051400.4, "close_time": 1766228399999, "quote_volume": 8514.607183, "trades": 91, "taker_buy_base": 211709.9, "taker_buy_quote": 1719.468601 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.00807, "high": 0.00817, "low": 0.00807, "close": 0.00816, "volume": 1841973.4, "close_time": 1766231999999, "quote_volume": 14952.526526, "trades": 217, "taker_buy_base": 1173661.3, "taker_buy_quote": 9522.817508 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.00817, "high": 0.00818, "low": 0.00811, "close": 0.00814, "volume": 1620095.5, "close_time": 1766235599999, "quote_volume": 13194.434978, "trades": 211, "taker_buy_base": 652334.4, "taker_buy_quote": 5313.555238 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.00814, "high": 0.00815, "low": 0.00806, "close": 0.00811, "volume": 2270226.1, "close_time": 1766239199999, "quote_volume": 18393.48628, "trades": 361, "taker_buy_base": 946988.4, "taker_buy_quote": 7669.619929 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.00811, "high": 0.00814, "low": 0.00804, "close": 0.00814, "volume": 1469014.7, "close_time": 1766242799999, "quote_volume": 11887.652647, "trades": 272, "taker_buy_base": 722043.4, "taker_buy_quote": 5848.441511 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.00815, "high": 0.00815, "low": 0.00809, "close": 0.00812, "volume": 2250587.0, "close_time": 1766246399999, "quote_volume": 18232.110701, "trades": 168, "taker_buy_base": 722993.6, "taker_buy_quote": 5854.576397 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.00811, "high": 0.00812, "low": 0.00809, "close": 0.00811, "volume": 977723.0, "close_time": 1766249999999, "quote_volume": 7924.838005, "trades": 126, "taker_buy_base": 461305.2, "taker_buy_quote": 3737.876064 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.00811, "high": 0.00818, "low": 0.00811, "close": 0.00813, "volume": 2765992.9, "close_time": 1766253599999, "quote_volume": 22532.599545, "trades": 308, "taker_buy_base": 1833000.8, "taker_buy_quote": 14943.313877 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.00813, "high": 0.00815, "low": 0.00812, "close": 0.00815, "volume": 1029957.2, "close_time": 1766257199999, "quote_volume": 8380.753261, "trades": 110, "taker_buy_base": 494995.7, "taker_buy_quote": 4028.666916 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.00815, "high": 0.00816, "low": 0.00811, "close": 0.00813, "volume": 2331760.7, "close_time": 1766260799999, "quote_volume": 18969.883204, "trades": 277, "taker_buy_base": 579825.4, "taker_buy_quote": 4718.15792 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.00813, "high": 0.00815, "low": 0.00812, "close": 0.00814, "volume": 836719.4, "close_time": 1766264399999, "quote_volume": 6813.462647, "trades": 97, "taker_buy_base": 260877.0, "taker_buy_quote": 2123.022234 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.00814, "high": 0.00817, "low": 0.00812, "close": 0.00812, "volume": 944444.0, "close_time": 1766267999999, "quote_volume": 7698.646097, "trades": 151, "taker_buy_base": 448061.3, "taker_buy_quote": 3654.828556 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.00812, "high": 0.00817, "low": 0.00812, "close": 0.00817, "volume": 1764096.8, "close_time": 1766271599999, "quote_volume": 14379.697429, "trades": 173, "taker_buy_base": 695335.3, "taker_buy_quote": 5667.196222 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.00817, "high": 0.00817, "low": 0.00813, "close": 0.00814, "volume": 1574330.6, "close_time": 1766275199999, "quote_volume": 12844.021308, "trades": 156, "taker_buy_base": 468916.2, "taker_buy_quote": 3829.062794 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.00814, "high": 0.00816, "low": 0.00809, "close": 0.00811, "volume": 1640374.1, "close_time": 1766278799999, "quote_volume": 13324.910082, "trades": 178, "taker_buy_base": 585078.4, "taker_buy_quote": 4760.22841 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.00811, "high": 0.00811, "low": 0.008, "close": 0.008, "volume": 2069978.7, "close_time": 1766282399999, "quote_volume": 16671.266825, "trades": 246, "taker_buy_base": 849221.3, "taker_buy_quote": 6842.434598 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.008, "high": 0.00801, "low": 0.00794, "close": 0.00798, "volume": 2322543.7, "close_time": 1766285999999, "quote_volume": 18539.389024, "trades": 247, "taker_buy_base": 1151179.6, "taker_buy_quote": 9196.389902 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.00799, "high": 0.00805, "low": 0.00799, "close": 0.00802, "volume": 1928991.6, "close_time": 1766289599999, "quote_volume": 15470.442241, "trades": 165, "taker_buy_base": 1295683.7, "taker_buy_quote": 10398.031024 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.00801, "high": 0.00803, "low": 0.00801, "close": 0.00801, "volume": 334404.2, "close_time": 1766293199999, "quote_volume": 2682.125935, "trades": 56, "taker_buy_base": 163242.8, "taker_buy_quote": 1309.570629 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.00801, "high": 0.00808, "low": 0.008, "close": 0.00804, "volume": 1699805.1, "close_time": 1766296799999, "quote_volume": 13680.175384, "trades": 190, "taker_buy_base": 574336.3, "taker_buy_quote": 4619.119456 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.00803, "high": 0.00807, "low": 0.00802, "close": 0.00807, "volume": 1020807.2, "close_time": 1766300399999, "quote_volume": 8216.642777, "trades": 124, "taker_buy_base": 590975.7, "taker_buy_quote": 4759.456126 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.00806, "high": 0.00808, "low": 0.00804, "close": 0.00806, "volume": 1153337.7, "close_time": 1766303999999, "quote_volume": 9299.783158, "trades": 199, "taker_buy_base": 693263.2, "taker_buy_quote": 5588.90237 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.00806, "high": 0.00812, "low": 0.00802, "close": 0.00809, "volume": 3061269.4, "close_time": 1766307599999, "quote_volume": 24710.008839, "trades": 349, "taker_buy_base": 1305385.9, "taker_buy_quote": 10548.009353 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.00808, "high": 0.0081, "low": 0.00804, "close": 0.00807, "volume": 3218185.1, "close_time": 1766311199999, "quote_volume": 25990.609129, "trades": 384, "taker_buy_base": 1657964.1, "taker_buy_quote": 13395.924006 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.00807, "high": 0.00809, "low": 0.00801, "close": 0.00802, "volume": 4265547.9, "close_time": 1766314799999, "quote_volume": 34367.542182, "trades": 341, "taker_buy_base": 2248922.2, "taker_buy_quote": 18129.693243 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.00802, "high": 0.00803, "low": 0.008, "close": 0.00801, "volume": 1344277.1, "close_time": 1766318399999, "quote_volume": 10777.216002, "trades": 211, "taker_buy_base": 585876.4, "taker_buy_quote": 4698.187984 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.00801, "high": 0.00805, "low": 0.00792, "close": 0.00794, "volume": 4132686.3, "close_time": 1766321999999, "quote_volume": 32986.240756, "trades": 484, "taker_buy_base": 1299288.6, "taker_buy_quote": 10369.995676 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.00793, "high": 0.00793, "low": 0.00767, "close": 0.00769, "volume": 8343938.8, "close_time": 1766325599999, "quote_volume": 65040.649969, "trades": 838, "taker_buy_base": 3961759.4, "taker_buy_quote": 30858.560147 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.00768, "high": 0.00778, "low": 0.00767, "close": 0.0077, "volume": 6404278.1, "close_time": 1766329199999, "quote_volume": 49464.996794, "trades": 439, "taker_buy_base": 2568516.8, "taker_buy_quote": 19855.03789 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.00769, "high": 0.00774, "low": 0.00765, "close": 0.00773, "volume": 6536904.8, "close_time": 1766332799999, "quote_volume": 50365.370847, "trades": 512, "taker_buy_base": 3541831.4, "taker_buy_quote": 27306.055954 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.00773, "high": 0.00775, "low": 0.0077, "close": 0.00772, "volume": 2174047.1, "close_time": 1766336399999, "quote_volume": 16786.944924, "trades": 189, "taker_buy_base": 1049746.3, "taker_buy_quote": 8102.821791 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.00774, "high": 0.00783, "low": 0.00772, "close": 0.00778, "volume": 3986081.4, "close_time": 1766339999999, "quote_volume": 31039.240214, "trades": 438, "taker_buy_base": 2054684.9, "taker_buy_quote": 16003.757229 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.00778, "high": 0.00778, "low": 0.00769, "close": 0.00775, "volume": 5855941.8, "close_time": 1766343599999, "quote_volume": 45326.376163, "trades": 719, "taker_buy_base": 2322481.6, "taker_buy_quote": 17986.546306 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.00775, "high": 0.00776, "low": 0.00771, "close": 0.00776, "volume": 3072994.0, "close_time": 1766347199999, "quote_volume": 23757.268716, "trades": 249, "taker_buy_base": 1593195.7, "taker_buy_quote": 12316.788139 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.00776, "high": 0.00777, "low": 0.0077, "close": 0.00771, "volume": 1280565.9, "close_time": 1766350799999, "quote_volume": 9892.785501, "trades": 154, "taker_buy_base": 708086.7, "taker_buy_quote": 5470.891357 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.00771, "high": 0.00773, "low": 0.00764, "close": 0.00766, "volume": 4089374.6, "close_time": 1766354399999, "quote_volume": 31379.408274, "trades": 356, "taker_buy_base": 2190760.2, "taker_buy_quote": 16802.246728 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.00765, "high": 0.00776, "low": 0.00765, "close": 0.00776, "volume": 1720061.7, "close_time": 1766357999999, "quote_volume": 13247.976014, "trades": 209, "taker_buy_base": 989749.6, "taker_buy_quote": 7634.268034 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.00775, "high": 0.0078, "low": 0.00775, "close": 0.00776, "volume": 2287875.2, "close_time": 1766361599999, "quote_volume": 17782.328395, "trades": 216, "taker_buy_base": 579976.8, "taker_buy_quote": 4510.136847 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.00776, "high": 0.0079, "low": 0.00776, "close": 0.00781, "volume": 5160016.7, "close_time": 1766365199999, "quote_volume": 40452.544691, "trades": 792, "taker_buy_base": 2586722.3, "taker_buy_quote": 20272.022042 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.00781, "high": 0.00789, "low": 0.00777, "close": 0.00777, "volume": 1965020.5, "close_time": 1766368799999, "quote_volume": 15395.396672, "trades": 258, "taker_buy_base": 992837.2, "taker_buy_quote": 7778.62539 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.00777, "high": 0.00777, "low": 0.00766, "close": 0.00775, "volume": 6622604.0, "close_time": 1766372399999, "quote_volume": 51104.613381, "trades": 552, "taker_buy_base": 3297689.5, "taker_buy_quote": 25445.292887 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.00775, "high": 0.00782, "low": 0.00774, "close": 0.00778, "volume": 2277127.6, "close_time": 1766375999999, "quote_volume": 17751.739069, "trades": 274, "taker_buy_base": 1060045.2, "taker_buy_quote": 8265.952869 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.00778, "high": 0.00783, "low": 0.00778, "close": 0.00782, "volume": 1006712.7, "close_time": 1766379599999, "quote_volume": 7857.537597, "trades": 158, "taker_buy_base": 487195.6, "taker_buy_quote": 3803.107552 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.00782, "high": 0.00785, "low": 0.00781, "close": 0.00782, "volume": 4728819.6, "close_time": 1766383199999, "quote_volume": 37031.340937, "trades": 361, "taker_buy_base": 1591046.4, "taker_buy_quote": 12464.008216 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.00782, "high": 0.00787, "low": 0.00782, "close": 0.00785, "volume": 1631344.2, "close_time": 1766386799999, "quote_volume": 12795.574209, "trades": 265, "taker_buy_base": 812355.6, "taker_buy_quote": 6369.715219 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.00784, "high": 0.0079, "low": 0.00784, "close": 0.00788, "volume": 2328763.8, "close_time": 1766390399999, "quote_volume": 18344.496837, "trades": 246, "taker_buy_base": 1008149.6, "taker_buy_quote": 7940.840627 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.00787, "high": 0.00795, "low": 0.00783, "close": 0.00784, "volume": 3516710.5, "close_time": 1766393999999, "quote_volume": 27731.756859, "trades": 380, "taker_buy_base": 1837455.0, "taker_buy_quote": 14489.406263 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.00785, "high": 0.00787, "low": 0.00784, "close": 0.00785, "volume": 1240373.0, "close_time": 1766397599999, "quote_volume": 9738.307383, "trades": 144, "taker_buy_base": 842427.1, "taker_buy_quote": 6614.343012 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.00786, "high": 0.00787, "low": 0.00783, "close": 0.00783, "volume": 1289832.2, "close_time": 1766401199999, "quote_volume": 10121.779471, "trades": 204, "taker_buy_base": 453598.5, "taker_buy_quote": 3561.03304 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.00783, "high": 0.00788, "low": 0.00781, "close": 0.00787, "volume": 1694367.4, "close_time": 1766404799999, "quote_volume": 13296.159116, "trades": 239, "taker_buy_base": 924849.0, "taker_buy_quote": 7261.207302 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.00787, "high": 0.00791, "low": 0.00784, "close": 0.00787, "volume": 2240302.9, "close_time": 1766408399999, "quote_volume": 17645.340366, "trades": 211, "taker_buy_base": 831067.2, "taker_buy_quote": 6544.616024 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.00788, "high": 0.00789, "low": 0.00782, "close": 0.00785, "volume": 1599492.9, "close_time": 1766411999999, "quote_volume": 12556.627452, "trades": 178, "taker_buy_base": 793190.2, "taker_buy_quote": 6234.503019 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.00786, "high": 0.00798, "low": 0.00785, "close": 0.00792, "volume": 7524174.7, "close_time": 1766415599999, "quote_volume": 59572.418978, "trades": 669, "taker_buy_base": 3225611.9, "taker_buy_quote": 25564.273266 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.00792, "high": 0.00797, "low": 0.00782, "close": 0.00791, "volume": 4454614.2, "close_time": 1766419199999, "quote_volume": 35184.789484, "trades": 662, "taker_buy_base": 2101263.1, "taker_buy_quote": 16595.797382 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.00791, "high": 0.00796, "low": 0.00787, "close": 0.00788, "volume": 3971238.8, "close_time": 1766422799999, "quote_volume": 31460.261236, "trades": 443, "taker_buy_base": 1391154.2, "taker_buy_quote": 11024.433501 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.00789, "high": 0.0079, "low": 0.00784, "close": 0.00787, "volume": 2282473.8, "close_time": 1766426399999, "quote_volume": 17957.232879, "trades": 704, "taker_buy_base": 807894.1, "taker_buy_quote": 6358.259194 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.00787, "high": 0.00794, "low": 0.00785, "close": 0.00787, "volume": 3333502.0, "close_time": 1766429999999, "quote_volume": 26333.871659, "trades": 585, "taker_buy_base": 1646408.6, "taker_buy_quote": 13011.175754 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.00787, "high": 0.00787, "low": 0.00772, "close": 0.00773, "volume": 3671291.8, "close_time": 1766433599999, "quote_volume": 28572.516961, "trades": 436, "taker_buy_base": 1612516.9, "taker_buy_quote": 12574.971653 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.00773, "high": 0.00777, "low": 0.00769, "close": 0.00774, "volume": 4241159.5, "close_time": 1766437199999, "quote_volume": 32786.180298, "trades": 558, "taker_buy_base": 2168002.8, "taker_buy_quote": 16756.137638 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.00774, "high": 0.00781, "low": 0.00774, "close": 0.00779, "volume": 2007646.1, "close_time": 1766440799999, "quote_volume": 15620.746273, "trades": 211, "taker_buy_base": 810361.3, "taker_buy_quote": 6304.490924 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.00778, "high": 0.00782, "low": 0.00776, "close": 0.00782, "volume": 1004662.2, "close_time": 1766444399999, "quote_volume": 7833.00109, "trades": 166, "taker_buy_base": 659648.3, "taker_buy_quote": 5147.654738 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.00782, "high": 0.00783, "low": 0.00781, "close": 0.00781, "volume": 801620.5, "close_time": 1766447999999, "quote_volume": 6266.321539, "trades": 132, "taker_buy_base": 131929.9, "taker_buy_quote": 1031.632319 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.00781, "high": 0.0079, "low": 0.0078, "close": 0.0079, "volume": 1961471.8, "close_time": 1766451599999, "quote_volume": 15417.85299, "trades": 252, "taker_buy_base": 556224.0, "taker_buy_quote": 4373.29866 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.0079, "high": 0.0079, "low": 0.00786, "close": 0.00787, "volume": 944842.4, "close_time": 1766455199999, "quote_volume": 7447.372565, "trades": 199, "taker_buy_base": 341249.8, "taker_buy_quote": 2689.854185 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.00786, "high": 0.00792, "low": 0.00783, "close": 0.00787, "volume": 3407914.4, "close_time": 1766458799999, "quote_volume": 26850.301088, "trades": 464, "taker_buy_base": 2141301.4, "taker_buy_quote": 16876.433338 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.00787, "high": 0.00787, "low": 0.00782, "close": 0.00784, "volume": 1666590.6, "close_time": 1766462399999, "quote_volume": 13071.836978, "trades": 294, "taker_buy_base": 546806.2, "taker_buy_quote": 4287.862569 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.00784, "high": 0.00785, "low": 0.00776, "close": 0.00776, "volume": 2189424.7, "close_time": 1766465999999, "quote_volume": 17054.631682, "trades": 274, "taker_buy_base": 572046.7, "taker_buy_quote": 4465.808299 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.00776, "high": 0.00777, "low": 0.00767, "close": 0.00774, "volume": 3565418.0, "close_time": 1766469599999, "quote_volume": 27540.956846, "trades": 537, "taker_buy_base": 1523424.3, "taker_buy_quote": 11769.499028 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.00773, "high": 0.00778, "low": 0.00769, "close": 0.00769, "volume": 2679188.4, "close_time": 1766473199999, "quote_volume": 20709.80598, "trades": 470, "taker_buy_base": 878470.9, "taker_buy_quote": 6797.121351 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.0077, "high": 0.00774, "low": 0.00769, "close": 0.00772, "volume": 1353314.4, "close_time": 1766476799999, "quote_volume": 10434.633006, "trades": 423, "taker_buy_base": 625350.2, "taker_buy_quote": 4824.180703 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.00771, "high": 0.00774, "low": 0.00766, "close": 0.00766, "volume": 3456249.3, "close_time": 1766480399999, "quote_volume": 26577.138449, "trades": 408, "taker_buy_base": 1223286.0, "taker_buy_quote": 9420.276777 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.00767, "high": 0.00772, "low": 0.00767, "close": 0.00771, "volume": 1334164.0, "close_time": 1766483999999, "quote_volume": 10262.44695, "trades": 255, "taker_buy_base": 567734.6, "taker_buy_quote": 4365.965388 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.0077, "high": 0.00779, "low": 0.0077, "close": 0.00777, "volume": 1064458.4, "close_time": 1766487599999, "quote_volume": 8254.572374, "trades": 212, "taker_buy_base": 522019.9, "taker_buy_quote": 4047.885557 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.00778, "high": 0.00781, "low": 0.00777, "close": 0.00778, "volume": 875928.4, "close_time": 1766491199999, "quote_volume": 6829.700107, "trades": 137, "taker_buy_base": 509974.9, "taker_buy_quote": 3977.288169 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.00777, "high": 0.00778, "low": 0.00773, "close": 0.00777, "volume": 875618.8, "close_time": 1766494799999, "quote_volume": 6791.710859, "trades": 189, "taker_buy_base": 507710.2, "taker_buy_quote": 3939.514682 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.00776, "high": 0.00778, "low": 0.00768, "close": 0.0077, "volume": 2857384.0, "close_time": 1766498399999, "quote_volume": 22052.216198, "trades": 335, "taker_buy_base": 1259873.5, "taker_buy_quote": 9724.66328 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.0077, "high": 0.00775, "low": 0.00759, "close": 0.00765, "volume": 5623669.6, "close_time": 1766501999999, "quote_volume": 43205.753781, "trades": 593, "taker_buy_base": 2855920.1, "taker_buy_quote": 21960.155244 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.00765, "high": 0.00771, "low": 0.00763, "close": 0.00768, "volume": 2855381.5, "close_time": 1766505599999, "quote_volume": 21922.844987, "trades": 430, "taker_buy_base": 1369755.9, "taker_buy_quote": 10516.829094 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.00767, "high": 0.00785, "low": 0.00766, "close": 0.00782, "volume": 6000217.4, "close_time": 1766509199999, "quote_volume": 46607.736561, "trades": 451, "taker_buy_base": 2533759.0, "taker_buy_quote": 19651.926146 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.00783, "high": 0.00795, "low": 0.00777, "close": 0.00777, "volume": 9332109.9, "close_time": 1766512799999, "quote_volume": 73573.868113, "trades": 961, "taker_buy_base": 4502868.7, "taker_buy_quote": 35510.130662 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.00776, "high": 0.00809, "low": 0.00775, "close": 0.00802, "volume": 7004311.3, "close_time": 1766516399999, "quote_volume": 55962.278342, "trades": 908, "taker_buy_base": 3514644.2, "taker_buy_quote": 28029.060389 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.00803, "high": 0.00911, "low": 0.00803, "close": 0.00847, "volume": 192754595.3, "close_time": 1766519999999, "quote_volume": 1641321.608129, "trades": 20019, "taker_buy_base": 100751447.5, "taker_buy_quote": 858365.355904 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.00846, "high": 0.00885, "low": 0.00803, "close": 0.00807, "volume": 92213566.3, "close_time": 1766523599999, "quote_volume": 780531.927478, "trades": 5780, "taker_buy_base": 45134626.7, "taker_buy_quote": 381950.495775 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.00806, "high": 0.00818, "low": 0.008, "close": 0.00802, "volume": 16073614.1, "close_time": 1766527199999, "quote_volume": 129894.250413, "trades": 1390, "taker_buy_base": 7332535.5, "taker_buy_quote": 59291.560235 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.00802, "high": 0.0082, "low": 0.00798, "close": 0.00817, "volume": 8554825.5, "close_time": 1766530799999, "quote_volume": 69108.240879, "trades": 1362, "taker_buy_base": 5038518.1, "taker_buy_quote": 40666.38595 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.00816, "high": 0.00828, "low": 0.00811, "close": 0.00824, "volume": 13156956.9, "close_time": 1766534399999, "quote_volume": 107776.400115, "trades": 1059, "taker_buy_base": 5620141.1, "taker_buy_quote": 46086.141438 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.00825, "high": 0.00829, "low": 0.00809, "close": 0.00815, "volume": 11226811.5, "close_time": 1766537999999, "quote_volume": 91847.885939, "trades": 1318, "taker_buy_base": 4432528.4, "taker_buy_quote": 36322.590308 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.00814, "high": 0.00817, "low": 0.00805, "close": 0.0081, "volume": 4659939.3, "close_time": 1766541599999, "quote_volume": 37783.946795, "trades": 625, "taker_buy_base": 2819910.1, "taker_buy_quote": 22851.690305 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.0081, "high": 0.0082, "low": 0.00808, "close": 0.00818, "volume": 10407852.2, "close_time": 1766545199999, "quote_volume": 84820.476421, "trades": 1137, "taker_buy_base": 6401901.1, "taker_buy_quote": 52182.534736 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.00818, "high": 0.00824, "low": 0.00806, "close": 0.00817, "volume": 13646549.5, "close_time": 1766548799999, "quote_volume": 111267.767115, "trades": 1019, "taker_buy_base": 6893460.5, "taker_buy_quote": 56292.339498 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.00818, "high": 0.00831, "low": 0.00805, "close": 0.00805, "volume": 9015785.0, "close_time": 1766552399999, "quote_volume": 73804.657598, "trades": 840, "taker_buy_base": 5330917.6, "taker_buy_quote": 43651.92539 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.00805, "high": 0.0081, "low": 0.00792, "close": 0.00794, "volume": 7807208.5, "close_time": 1766555999999, "quote_volume": 62514.649194, "trades": 641, "taker_buy_base": 3661874.6, "taker_buy_quote": 29355.456678 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.00794, "high": 0.00804, "low": 0.00793, "close": 0.00799, "volume": 4758521.2, "close_time": 1766559599999, "quote_volume": 37953.503779, "trades": 507, "taker_buy_base": 2451902.1, "taker_buy_quote": 19550.195154 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.00799, "high": 0.00814, "low": 0.00794, "close": 0.00806, "volume": 10777161.8, "close_time": 1766563199999, "quote_volume": 86572.730646, "trades": 1541, "taker_buy_base": 5451753.2, "taker_buy_quote": 43824.308993 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.00807, "high": 0.00813, "low": 0.00794, "close": 0.00798, "volume": 8923061.4, "close_time": 1766566799999, "quote_volume": 71576.654925, "trades": 1410, "taker_buy_base": 4507176.3, "taker_buy_quote": 36162.435441 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.00798, "high": 0.00801, "low": 0.00787, "close": 0.00789, "volume": 5582566.3, "close_time": 1766570399999, "quote_volume": 44191.955999, "trades": 993, "taker_buy_base": 2128734.6, "taker_buy_quote": 16858.166035 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.00789, "high": 0.00799, "low": 0.00788, "close": 0.00793, "volume": 5243847.1, "close_time": 1766573999999, "quote_volume": 41583.806185, "trades": 793, "taker_buy_base": 2826892.3, "taker_buy_quote": 22431.71754 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.00792, "high": 0.00801, "low": 0.00792, "close": 0.00798, "volume": 3072153.4, "close_time": 1766577599999, "quote_volume": 24496.407844, "trades": 665, "taker_buy_base": 1355771.5, "taker_buy_quote": 10815.289325 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.00797, "high": 0.00803, "low": 0.00796, "close": 0.008, "volume": 3664602.9, "close_time": 1766581199999, "quote_volume": 29280.561061, "trades": 644, "taker_buy_base": 1614692.8, "taker_buy_quote": 12903.515657 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.008, "high": 0.008, "low": 0.00791, "close": 0.00793, "volume": 3450918.9, "close_time": 1766584799999, "quote_volume": 27436.683825, "trades": 651, "taker_buy_base": 704369.6, "taker_buy_quote": 5598.583488 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.00793, "high": 0.00799, "low": 0.00783, "close": 0.00794, "volume": 7221478.6, "close_time": 1766588399999, "quote_volume": 57232.044297, "trades": 1209, "taker_buy_base": 3464433.6, "taker_buy_quote": 27458.99869 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.00795, "high": 0.00803, "low": 0.00791, "close": 0.008, "volume": 7103483.6, "close_time": 1766591999999, "quote_volume": 56691.668024, "trades": 961, "taker_buy_base": 3362739.4, "taker_buy_quote": 26850.215695 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.00801, "high": 0.00804, "low": 0.00794, "close": 0.00802, "volume": 5260390.7, "close_time": 1766595599999, "quote_volume": 42061.03613, "trades": 748, "taker_buy_base": 2632420.6, "taker_buy_quote": 21039.338159 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.00803, "high": 0.00809, "low": 0.00801, "close": 0.00801, "volume": 4213165.8, "close_time": 1766599199999, "quote_volume": 33934.879314, "trades": 585, "taker_buy_base": 1656003.3, "taker_buy_quote": 13340.909164 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.00801, "high": 0.00807, "low": 0.00801, "close": 0.00807, "volume": 1641491.6, "close_time": 1766602799999, "quote_volume": 13203.176066, "trades": 310, "taker_buy_base": 700027.7, "taker_buy_quote": 5628.959405 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.00807, "high": 0.0081, "low": 0.00805, "close": 0.00807, "volume": 3008085.0, "close_time": 1766606399999, "quote_volume": 24294.649925, "trades": 456, "taker_buy_base": 1241534.6, "taker_buy_quote": 10029.689958 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.00807, "high": 0.00816, "low": 0.00805, "close": 0.00816, "volume": 3799449.6, "close_time": 1766609999999, "quote_volume": 30763.054042, "trades": 519, "taker_buy_base": 1789555.1, "taker_buy_quote": 14503.657522 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.00815, "high": 0.00818, "low": 0.00808, "close": 0.00816, "volume": 4435754.4, "close_time": 1766613599999, "quote_volume": 36034.956758, "trades": 325, "taker_buy_base": 1880128.4, "taker_buy_quote": 15268.904595 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.00815, "high": 0.0083, "low": 0.00814, "close": 0.00823, "volume": 6339875.7, "close_time": 1766617199999, "quote_volume": 52149.368127, "trades": 628, "taker_buy_base": 3498110.1, "taker_buy_quote": 28752.794684 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.00824, "high": 0.00824, "low": 0.00815, "close": 0.00815, "volume": 3403382.1, "close_time": 1766620799999, "quote_volume": 27859.774525, "trades": 546, "taker_buy_base": 898348.7, "taker_buy_quote": 7355.330044 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.00816, "high": 0.00824, "low": 0.00813, "close": 0.00813, "volume": 2680894.5, "close_time": 1766624399999, "quote_volume": 21958.484983, "trades": 470, "taker_buy_base": 1173672.1, "taker_buy_quote": 9616.618552 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.00812, "high": 0.00819, "low": 0.00812, "close": 0.00817, "volume": 1512852.8, "close_time": 1766627999999, "quote_volume": 12345.241186, "trades": 283, "taker_buy_base": 689098.3, "taker_buy_quote": 5624.101047 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.00818, "high": 0.00831, "low": 0.00818, "close": 0.00828, "volume": 2257091.6, "close_time": 1766631599999, "quote_volume": 18633.479663, "trades": 325, "taker_buy_base": 1008180.7, "taker_buy_quote": 8323.027745 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.00828, "high": 0.00834, "low": 0.00824, "close": 0.00829, "volume": 3385529.8, "close_time": 1766635199999, "quote_volume": 28060.966196, "trades": 850, "taker_buy_base": 936833.7, "taker_buy_quote": 7761.999191 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.00829, "high": 0.00831, "low": 0.00825, "close": 0.00825, "volume": 1765261.4, "close_time": 1766638799999, "quote_volume": 14612.270826, "trades": 208, "taker_buy_base": 924466.0, "taker_buy_quote": 7660.764368 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.00825, "high": 0.00825, "low": 0.00819, "close": 0.00821, "volume": 1531411.6, "close_time": 1766642399999, "quote_volume": 12583.890426, "trades": 229, "taker_buy_base": 670200.5, "taker_buy_quote": 5507.576863 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.0082, "high": 0.00824, "low": 0.0082, "close": 0.00824, "volume": 2436413.8, "close_time": 1766645999999, "quote_volume": 20014.998946, "trades": 331, "taker_buy_base": 1105393.2, "taker_buy_quote": 9076.550955 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.00824, "high": 0.00829, "low": 0.00819, "close": 0.00828, "volume": 2444728.1, "close_time": 1766649599999, "quote_volume": 20134.011495, "trades": 376, "taker_buy_base": 1404441.0, "taker_buy_quote": 11584.723136 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.00827, "high": 0.0083, "low": 0.00819, "close": 0.00824, "volume": 2747366.1, "close_time": 1766653199999, "quote_volume": 22656.866266, "trades": 457, "taker_buy_base": 1109378.7, "taker_buy_quote": 9155.602361 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.00824, "high": 0.00825, "low": 0.00818, "close": 0.00822, "volume": 1729088.0, "close_time": 1766656799999, "quote_volume": 14185.963062, "trades": 345, "taker_buy_base": 671647.6, "taker_buy_quote": 5511.06388 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.00821, "high": 0.00822, "low": 0.00808, "close": 0.00814, "volume": 4396142.0, "close_time": 1766660399999, "quote_volume": 35760.738141, "trades": 451, "taker_buy_base": 2482819.1, "taker_buy_quote": 20193.510893 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.00814, "high": 0.0082, "low": 0.00814, "close": 0.00818, "volume": 1220332.0, "close_time": 1766663999999, "quote_volume": 9968.582894, "trades": 173, "taker_buy_base": 548690.6, "taker_buy_quote": 4482.500501 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.00818, "high": 0.00818, "low": 0.00815, "close": 0.00818, "volume": 915649.4, "close_time": 1766667599999, "quote_volume": 7480.346552, "trades": 131, "taker_buy_base": 206624.2, "taker_buy_quote": 1688.947639 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.00819, "high": 0.00819, "low": 0.00815, "close": 0.00815, "volume": 1489448.6, "close_time": 1766671199999, "quote_volume": 12173.420234, "trades": 240, "taker_buy_base": 679464.6, "taker_buy_quote": 5554.983999 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.00815, "high": 0.00819, "low": 0.0081, "close": 0.00813, "volume": 1670506.9, "close_time": 1766674799999, "quote_volume": 13614.348688, "trades": 189, "taker_buy_base": 588070.8, "taker_buy_quote": 4792.071695 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.00813, "high": 0.0082, "low": 0.00812, "close": 0.00817, "volume": 2331143.0, "close_time": 1766678399999, "quote_volume": 19013.167985, "trades": 432, "taker_buy_base": 1124339.0, "taker_buy_quote": 9173.436574 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.00817, "high": 0.00824, "low": 0.00814, "close": 0.0082, "volume": 2996812.4, "close_time": 1766681999999, "quote_volume": 24570.711783, "trades": 405, "taker_buy_base": 688250.3, "taker_buy_quote": 5648.055556 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.0082, "high": 0.00824, "low": 0.00818, "close": 0.00822, "volume": 3545700.4, "close_time": 1766685599999, "quote_volume": 29088.95563, "trades": 417, "taker_buy_base": 1823466.7, "taker_buy_quote": 14958.968425 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.00824, "high": 0.00826, "low": 0.00823, "close": 0.00826, "volume": 1540922.4, "close_time": 1766689199999, "quote_volume": 12702.026473, "trades": 227, "taker_buy_base": 570112.9, "taker_buy_quote": 4701.56642 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.00825, "high": 0.00827, "low": 0.00824, "close": 0.00827, "volume": 794446.5, "close_time": 1766692799999, "quote_volume": 6555.922282, "trades": 133, "taker_buy_base": 359672.7, "taker_buy_quote": 2969.13516 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.00826, "high": 0.00826, "low": 0.0082, "close": 0.00822, "volume": 2703341.4, "close_time": 1766696399999, "quote_volume": 22269.825295, "trades": 303, "taker_buy_base": 712831.1, "taker_buy_quote": 5866.316167 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.00823, "high": 0.00827, "low": 0.00822, "close": 0.00823, "volume": 751868.2, "close_time": 1766699999999, "quote_volume": 6199.792275, "trades": 83, "taker_buy_base": 349017.1, "taker_buy_quote": 2878.003301 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.00824, "high": 0.00824, "low": 0.00798, "close": 0.00806, "volume": 6840260.3, "close_time": 1766703599999, "quote_volume": 55179.20703, "trades": 662, "taker_buy_base": 3045569.1, "taker_buy_quote": 24524.538976 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.00805, "high": 0.00809, "low": 0.00788, "close": 0.00791, "volume": 3854826.0, "close_time": 1766707199999, "quote_volume": 30712.509089, "trades": 623, "taker_buy_base": 1430991.9, "taker_buy_quote": 11420.783128 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.00791, "high": 0.00792, "low": 0.00784, "close": 0.00785, "volume": 5576454.7, "close_time": 1766710799999, "quote_volume": 43935.915954, "trades": 493, "taker_buy_base": 2992815.8, "taker_buy_quote": 23600.647198 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.00785, "high": 0.00793, "low": 0.00785, "close": 0.00792, "volume": 1760654.6, "close_time": 1766714399999, "quote_volume": 13918.360662, "trades": 274, "taker_buy_base": 733702.8, "taker_buy_quote": 5796.639891 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.00792, "high": 0.00818, "low": 0.00792, "close": 0.00814, "volume": 8099692.7, "close_time": 1766717999999, "quote_volume": 65593.572497, "trades": 989, "taker_buy_base": 4379022.2, "taker_buy_quote": 35453.250034 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.00814, "high": 0.00816, "low": 0.00807, "close": 0.00809, "volume": 1948509.7, "close_time": 1766721599999, "quote_volume": 15775.487058, "trades": 268, "taker_buy_base": 720214.1, "taker_buy_quote": 5834.093273 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.00809, "high": 0.00815, "low": 0.00803, "close": 0.00812, "volume": 3173402.2, "close_time": 1766725199999, "quote_volume": 25656.897561, "trades": 352, "taker_buy_base": 1026767.5, "taker_buy_quote": 8318.538642 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.00813, "high": 0.00815, "low": 0.00811, "close": 0.00814, "volume": 1061766.8, "close_time": 1766728799999, "quote_volume": 8624.817499, "trades": 158, "taker_buy_base": 643689.2, "taker_buy_quote": 5227.604734 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.00815, "high": 0.00818, "low": 0.00812, "close": 0.00814, "volume": 1414912.1, "close_time": 1766732399999, "quote_volume": 11522.872791, "trades": 280, "taker_buy_base": 575159.0, "taker_buy_quote": 4687.467537 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.00814, "high": 0.00819, "low": 0.00804, "close": 0.00805, "volume": 4197379.1, "close_time": 1766735999999, "quote_volume": 33987.387939, "trades": 348, "taker_buy_base": 879746.2, "taker_buy_quote": 7168.461076 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.00804, "high": 0.00809, "low": 0.00804, "close": 0.00808, "volume": 2002720.1, "close_time": 1766739599999, "quote_volume": 16164.156146, "trades": 346, "taker_buy_base": 1072153.5, "taker_buy_quote": 8655.111577 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.00808, "high": 0.00813, "low": 0.00807, "close": 0.00812, "volume": 2131123.0, "close_time": 1766743199999, "quote_volume": 17242.84147, "trades": 186, "taker_buy_base": 1476374.9, "taker_buy_quote": 11941.473696 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.00812, "high": 0.00812, "low": 0.00806, "close": 0.00806, "volume": 1237428.1, "close_time": 1766746799999, "quote_volume": 10003.798493, "trades": 152, "taker_buy_base": 469471.5, "taker_buy_quote": 3797.193241 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.00806, "high": 0.00806, "low": 0.00803, "close": 0.00805, "volume": 923397.3, "close_time": 1766750399999, "quote_volume": 7433.391746, "trades": 122, "taker_buy_base": 498277.1, "taker_buy_quote": 4011.678988 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.00804, "high": 0.00806, "low": 0.00801, "close": 0.00806, "volume": 1415953.0, "close_time": 1766753999999, "quote_volume": 11379.685753, "trades": 172, "taker_buy_base": 952465.2, "taker_buy_quote": 7655.656856 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.00806, "high": 0.00811, "low": 0.00803, "close": 0.0081, "volume": 1527324.7, "close_time": 1766757599999, "quote_volume": 12325.610874, "trades": 229, "taker_buy_base": 878111.9, "taker_buy_quote": 7086.86101 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.00809, "high": 0.00812, "low": 0.00798, "close": 0.00801, "volume": 6912905.6, "close_time": 1766761199999, "quote_volume": 55674.482613, "trades": 733, "taker_buy_base": 3028943.8, "taker_buy_quote": 24440.998358 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.00801, "high": 0.00809, "low": 0.00793, "close": 0.00807, "volume": 6495069.0, "close_time": 1766764799999, "quote_volume": 52014.996143, "trades": 810, "taker_buy_base": 3532903.4, "taker_buy_quote": 28263.315782 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.00808, "high": 0.00808, "low": 0.00797, "close": 0.00797, "volume": 1982209.0, "close_time": 1766768399999, "quote_volume": 15936.833173, "trades": 255, "taker_buy_base": 788785.1, "taker_buy_quote": 6348.222079 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.00796, "high": 0.00804, "low": 0.00795, "close": 0.00803, "volume": 3758917.9, "close_time": 1766771999999, "quote_volume": 30033.258269, "trades": 304, "taker_buy_base": 1746589.3, "taker_buy_quote": 13968.376249 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.00803, "high": 0.00807, "low": 0.00801, "close": 0.00806, "volume": 1224931.0, "close_time": 1766775599999, "quote_volume": 9857.296299, "trades": 165, "taker_buy_base": 661002.4, "taker_buy_quote": 5321.219647 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.00806, "high": 0.00812, "low": 0.00806, "close": 0.00809, "volume": 2240697.1, "close_time": 1766779199999, "quote_volume": 18110.017945, "trades": 277, "taker_buy_base": 872615.3, "taker_buy_quote": 7057.728901 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.00809, "high": 0.00816, "low": 0.00808, "close": 0.00813, "volume": 3787309.8, "close_time": 1766782799999, "quote_volume": 30805.836864, "trades": 373, "taker_buy_base": 1485366.1, "taker_buy_quote": 12083.925181 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.00813, "high": 0.00814, "low": 0.00808, "close": 0.00808, "volume": 2270332.8, "close_time": 1766786399999, "quote_volume": 18421.155297, "trades": 304, "taker_buy_base": 582480.9, "taker_buy_quote": 4728.558266 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.00807, "high": 0.00811, "low": 0.00804, "close": 0.00808, "volume": 1538437.0, "close_time": 1766789999999, "quote_volume": 12425.573335, "trades": 196, "taker_buy_base": 759229.5, "taker_buy_quote": 6136.944258 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.00809, "high": 0.00809, "low": 0.00805, "close": 0.00809, "volume": 1909301.0, "close_time": 1766793599999, "quote_volume": 15426.156098, "trades": 258, "taker_buy_base": 1303571.5, "taker_buy_quote": 10534.767101 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.00809, "high": 0.0081, "low": 0.00809, "close": 0.0081, "volume": 1393323.8, "close_time": 1766797199999, "quote_volume": 11277.060605, "trades": 175, "taker_buy_base": 518431.9, "taker_buy_quote": 4197.618949 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.00809, "high": 0.00809, "low": 0.00806, "close": 0.00808, "volume": 1810242.4, "close_time": 1766800799999, "quote_volume": 14619.087765, "trades": 222, "taker_buy_base": 552184.3, "taker_buy_quote": 4460.313229 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.00809, "high": 0.00809, "low": 0.00807, "close": 0.00807, "volume": 381326.4, "close_time": 1766804399999, "quote_volume": 3080.887745, "trades": 139, "taker_buy_base": 146417.1, "taker_buy_quote": 1183.318604 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.00808, "high": 0.00813, "low": 0.00808, "close": 0.00811, "volume": 1008872.8, "close_time": 1766807999999, "quote_volume": 8165.116471, "trades": 106, "taker_buy_base": 798453.2, "taker_buy_quote": 6461.67862 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.00811, "high": 0.00812, "low": 0.00806, "close": 0.00806, "volume": 1140975.5, "close_time": 1766811599999, "quote_volume": 9235.682884, "trades": 172, "taker_buy_base": 157401.5, "taker_buy_quote": 1273.268778 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.00806, "high": 0.00806, "low": 0.00804, "close": 0.00805, "volume": 332077.2, "close_time": 1766815199999, "quote_volume": 2673.677707, "trades": 50, "taker_buy_base": 116566.3, "taker_buy_quote": 938.910863 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.00806, "high": 0.00811, "low": 0.00806, "close": 0.00809, "volume": 1726339.8, "close_time": 1766818799999, "quote_volume": 13940.256829, "trades": 92, "taker_buy_base": 532476.9, "taker_buy_quote": 4303.986959 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.00809, "high": 0.00813, "low": 0.00809, "close": 0.00812, "volume": 1190889.6, "close_time": 1766822399999, "quote_volume": 9662.171423, "trades": 101, "taker_buy_base": 986777.1, "taker_buy_quote": 8006.02203 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.00813, "high": 0.00818, "low": 0.00813, "close": 0.00814, "volume": 1104272.9, "close_time": 1766825999999, "quote_volume": 9009.218083, "trades": 151, "taker_buy_base": 628958.0, "taker_buy_quote": 5132.475854 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.00813, "high": 0.00814, "low": 0.00807, "close": 0.00807, "volume": 1076817.4, "close_time": 1766829599999, "quote_volume": 8739.879064, "trades": 130, "taker_buy_base": 475629.0, "taker_buy_quote": 3858.851445 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.00807, "high": 0.00807, "low": 0.00801, "close": 0.00806, "volume": 2269796.6, "close_time": 1766833199999, "quote_volume": 18245.085126, "trades": 400, "taker_buy_base": 964878.0, "taker_buy_quote": 7767.327488 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.00807, "high": 0.00813, "low": 0.00803, "close": 0.00813, "volume": 2989427.2, "close_time": 1766836799999, "quote_volume": 24191.726664, "trades": 312, "taker_buy_base": 827295.8, "taker_buy_quote": 6695.391606 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.00813, "high": 0.00813, "low": 0.00808, "close": 0.00809, "volume": 1743559.7, "close_time": 1766840399999, "quote_volume": 14126.780115, "trades": 228, "taker_buy_base": 551435.2, "taker_buy_quote": 4472.866615 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.0081, "high": 0.0081, "low": 0.00806, "close": 0.00808, "volume": 677507.5, "close_time": 1766843999999, "quote_volume": 5476.915587, "trades": 107, "taker_buy_base": 406038.2, "taker_buy_quote": 3282.639813 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.00809, "high": 0.00815, "low": 0.00809, "close": 0.00815, "volume": 1079053.9, "close_time": 1766847599999, "quote_volume": 8766.537791, "trades": 175, "taker_buy_base": 839247.6, "taker_buy_quote": 6820.806051 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.00814, "high": 0.00818, "low": 0.00814, "close": 0.00818, "volume": 1349469.9, "close_time": 1766851199999, "quote_volume": 11012.633956, "trades": 118, "taker_buy_base": 649729.1, "taker_buy_quote": 5308.750903 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.00818, "high": 0.00818, "low": 0.00812, "close": 0.00813, "volume": 1567868.1, "close_time": 1766854799999, "quote_volume": 12782.678365, "trades": 139, "taker_buy_base": 202642.7, "taker_buy_quote": 1656.026359 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.00812, "high": 0.00816, "low": 0.00812, "close": 0.00815, "volume": 954341.9, "close_time": 1766858399999, "quote_volume": 7770.978172, "trades": 170, "taker_buy_base": 529528.6, "taker_buy_quote": 4313.985626 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.00816, "high": 0.00816, "low": 0.00813, "close": 0.00815, "volume": 139354.5, "close_time": 1766861999999, "quote_volume": 1134.554689, "trades": 49, "taker_buy_base": 77814.0, "taker_buy_quote": 633.682036 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.00816, "high": 0.00831, "low": 0.00815, "close": 0.00822, "volume": 6043906.4, "close_time": 1766865599999, "quote_volume": 49793.846126, "trades": 908, "taker_buy_base": 3835690.3, "taker_buy_quote": 31574.935142 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.00822, "high": 0.00824, "low": 0.00818, "close": 0.00818, "volume": 1072020.1, "close_time": 1766869199999, "quote_volume": 8796.35144, "trades": 230, "taker_buy_base": 445524.2, "taker_buy_quote": 3658.071371 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.00819, "high": 0.00827, "low": 0.00819, "close": 0.00826, "volume": 897103.0, "close_time": 1766872799999, "quote_volume": 7392.296559, "trades": 169, "taker_buy_base": 351923.3, "taker_buy_quote": 2896.842419 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.00826, "high": 0.0083, "low": 0.00823, "close": 0.00825, "volume": 3448796.8, "close_time": 1766876399999, "quote_volume": 28529.298498, "trades": 283, "taker_buy_base": 1270324.5, "taker_buy_quote": 10525.745023 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.00825, "high": 0.00836, "low": 0.00824, "close": 0.00832, "volume": 3298985.0, "close_time": 1766879999999, "quote_volume": 27400.775616, "trades": 349, "taker_buy_base": 2675797.2, "taker_buy_quote": 22212.508181 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.00833, "high": 0.00834, "low": 0.00831, "close": 0.00831, "volume": 1363314.4, "close_time": 1766883599999, "quote_volume": 11352.649913, "trades": 172, "taker_buy_base": 613297.8, "taker_buy_quote": 5108.427616 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.00833, "high": 0.00834, "low": 0.0083, "close": 0.00832, "volume": 763181.4, "close_time": 1766887199999, "quote_volume": 6346.525794, "trades": 106, "taker_buy_base": 274375.6, "taker_buy_quote": 2281.732162 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.00833, "high": 0.00837, "low": 0.00833, "close": 0.00835, "volume": 550519.4, "close_time": 1766890799999, "quote_volume": 4597.042854, "trades": 96, "taker_buy_base": 436972.6, "taker_buy_quote": 3649.457885 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.00835, "high": 0.00835, "low": 0.00833, "close": 0.00833, "volume": 226060.9, "close_time": 1766894399999, "quote_volume": 1884.428741, "trades": 70, "taker_buy_base": 103641.4, "taker_buy_quote": 863.760801 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.00833, "high": 0.00835, "low": 0.00831, "close": 0.00831, "volume": 693152.0, "close_time": 1766897999999, "quote_volume": 5769.753443, "trades": 70, "taker_buy_base": 70746.5, "taker_buy_quote": 589.491784 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.00832, "high": 0.00836, "low": 0.00831, "close": 0.00834, "volume": 879841.7, "close_time": 1766901599999, "quote_volume": 7335.720665, "trades": 152, "taker_buy_base": 460257.2, "taker_buy_quote": 3836.595511 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.00834, "high": 0.00836, "low": 0.00832, "close": 0.00834, "volume": 944788.4, "close_time": 1766905199999, "quote_volume": 7881.730006, "trades": 239, "taker_buy_base": 240596.0, "taker_buy_quote": 2008.020305 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.00834, "high": 0.00835, "low": 0.00827, "close": 0.00829, "volume": 1192865.5, "close_time": 1766908799999, "quote_volume": 9899.473966, "trades": 173, "taker_buy_base": 362209.3, "taker_buy_quote": 3004.570972 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.00829, "high": 0.0083, "low": 0.00826, "close": 0.00828, "volume": 1253557.3, "close_time": 1766912399999, "quote_volume": 10368.874511, "trades": 138, "taker_buy_base": 536687.8, "taker_buy_quote": 4441.540642 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.00828, "high": 0.00829, "low": 0.00823, "close": 0.00827, "volume": 1605162.5, "close_time": 1766915999999, "quote_volume": 13255.050753, "trades": 184, "taker_buy_base": 451547.9, "taker_buy_quote": 3735.218622 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.00827, "high": 0.0083, "low": 0.00827, "close": 0.00827, "volume": 1527438.9, "close_time": 1766919599999, "quote_volume": 12653.521538, "trades": 203, "taker_buy_base": 683853.9, "taker_buy_quote": 5669.942248 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.00828, "high": 0.00829, "low": 0.00822, "close": 0.00822, "volume": 1116452.4, "close_time": 1766923199999, "quote_volume": 9205.974551, "trades": 119, "taker_buy_base": 326935.4, "taker_buy_quote": 2693.247008 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.00822, "high": 0.00823, "low": 0.00815, "close": 0.00817, "volume": 2632578.8, "close_time": 1766926799999, "quote_volume": 21595.351202, "trades": 275, "taker_buy_base": 1514052.5, "taker_buy_quote": 12432.316935 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.00817, "high": 0.00822, "low": 0.00816, "close": 0.0082, "volume": 1173773.0, "close_time": 1766930399999, "quote_volume": 9619.819479, "trades": 155, "taker_buy_base": 927615.1, "taker_buy_quote": 7603.64787 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.00821, "high": 0.00823, "low": 0.00817, "close": 0.0082, "volume": 1789916.8, "close_time": 1766933999999, "quote_volume": 14691.806003, "trades": 205, "taker_buy_base": 1163542.6, "taker_buy_quote": 9554.312701 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.0082, "high": 0.00822, "low": 0.00819, "close": 0.00819, "volume": 1277103.4, "close_time": 1766937599999, "quote_volume": 10480.228635, "trades": 180, "taker_buy_base": 622571.8, "taker_buy_quote": 5109.574845 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.0082, "high": 0.00821, "low": 0.00814, "close": 0.00816, "volume": 2533465.8, "close_time": 1766941199999, "quote_volume": 20676.877014, "trades": 289, "taker_buy_base": 724517.8, "taker_buy_quote": 5921.585998 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.00816, "high": 0.0082, "low": 0.00815, "close": 0.00818, "volume": 577548.0, "close_time": 1766944799999, "quote_volume": 4719.724123, "trades": 117, "taker_buy_base": 344753.3, "taker_buy_quote": 2817.178024 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.00818, "high": 0.00818, "low": 0.00802, "close": 0.00803, "volume": 4482884.4, "close_time": 1766948399999, "quote_volume": 36257.474197, "trades": 905, "taker_buy_base": 1542374.6, "taker_buy_quote": 12472.953603 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.00803, "high": 0.00803, "low": 0.00794, "close": 0.00797, "volume": 2225869.3, "close_time": 1766951999999, "quote_volume": 17766.328019, "trades": 404, "taker_buy_base": 646918.6, "taker_buy_quote": 5160.422889 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.00796, "high": 0.00803, "low": 0.00795, "close": 0.008, "volume": 1881810.0, "close_time": 1766955599999, "quote_volume": 15028.706082, "trades": 255, "taker_buy_base": 815010.1, "taker_buy_quote": 6510.392056 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.008, "high": 0.00802, "low": 0.00796, "close": 0.00801, "volume": 1223086.0, "close_time": 1766959199999, "quote_volume": 9779.959898, "trades": 168, "taker_buy_base": 633878.8, "taker_buy_quote": 5071.249207 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.00801, "high": 0.00804, "low": 0.00799, "close": 0.00802, "volume": 830058.9, "close_time": 1766962799999, "quote_volume": 6651.470464, "trades": 305, "taker_buy_base": 501310.8, "taker_buy_quote": 4020.127074 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.00804, "high": 0.00804, "low": 0.00796, "close": 0.00803, "volume": 1090604.3, "close_time": 1766966399999, "quote_volume": 8717.069116, "trades": 307, "taker_buy_base": 352278.3, "taker_buy_quote": 2816.766175 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.00802, "high": 0.00812, "low": 0.008, "close": 0.0081, "volume": 1778477.8, "close_time": 1766969999999, "quote_volume": 14380.390306, "trades": 213, "taker_buy_base": 706144.6, "taker_buy_quote": 5707.545958 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.0081, "high": 0.00815, "low": 0.00803, "close": 0.00811, "volume": 1612935.0, "close_time": 1766973599999, "quote_volume": 13068.321805, "trades": 330, "taker_buy_base": 479822.6, "taker_buy_quote": 3888.713517 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.00812, "high": 0.00821, "low": 0.00808, "close": 0.00809, "volume": 5850557.7, "close_time": 1766977199999, "quote_volume": 47556.996418, "trades": 369, "taker_buy_base": 2370695.3, "taker_buy_quote": 19280.590411 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.00809, "high": 0.00817, "low": 0.00808, "close": 0.00816, "volume": 7861925.5, "close_time": 1766980799999, "quote_volume": 63718.239485, "trades": 879, "taker_buy_base": 4573781.5, "taker_buy_quote": 37068.295486 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.00815, "high": 0.00818, "low": 0.00813, "close": 0.00815, "volume": 2250300.1, "close_time": 1766984399999, "quote_volume": 18371.204758, "trades": 280, "taker_buy_base": 989878.9, "taker_buy_quote": 8089.292879 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.00815, "high": 0.00816, "low": 0.00811, "close": 0.00813, "volume": 1404411.3, "close_time": 1766987999999, "quote_volume": 11427.528113, "trades": 324, "taker_buy_base": 784691.6, "taker_buy_quote": 6389.375432 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.00814, "high": 0.00816, "low": 0.0081, "close": 0.0081, "volume": 814276.1, "close_time": 1766991599999, "quote_volume": 6617.201282, "trades": 179, "taker_buy_base": 214197.6, "taker_buy_quote": 1742.898156 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.00811, "high": 0.00814, "low": 0.00804, "close": 0.00813, "volume": 2873849.7, "close_time": 1766995199999, "quote_volume": 23300.941476, "trades": 453, "taker_buy_base": 1120325.6, "taker_buy_quote": 9083.920486 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.00814, "high": 0.00815, "low": 0.00805, "close": 0.00806, "volume": 1137341.5, "close_time": 1766998799999, "quote_volume": 9211.029136, "trades": 252, "taker_buy_base": 294052.6, "taker_buy_quote": 2383.001789 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.00807, "high": 0.00808, "low": 0.0079, "close": 0.00795, "volume": 2997928.5, "close_time": 1767002399999, "quote_volume": 23962.534918, "trades": 428, "taker_buy_base": 909743.7, "taker_buy_quote": 7261.803152 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.00796, "high": 0.008, "low": 0.00795, "close": 0.00797, "volume": 1544341.1, "close_time": 1767005999999, "quote_volume": 12317.824487, "trades": 168, "taker_buy_base": 728853.9, "taker_buy_quote": 5818.067636 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.00798, "high": 0.00798, "low": 0.00793, "close": 0.00795, "volume": 1480276.9, "close_time": 1767009599999, "quote_volume": 11779.532591, "trades": 125, "taker_buy_base": 789655.2, "taker_buy_quote": 6288.478932 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.00794, "high": 0.00795, "low": 0.0078, "close": 0.00789, "volume": 4743841.1, "close_time": 1767013199999, "quote_volume": 37287.869957, "trades": 403, "taker_buy_base": 2045441.4, "taker_buy_quote": 16092.009441 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.00788, "high": 0.00789, "low": 0.00784, "close": 0.00785, "volume": 821917.0, "close_time": 1767016799999, "quote_volume": 6463.04018, "trades": 103, "taker_buy_base": 365883.6, "taker_buy_quote": 2877.7478 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.00784, "high": 0.00792, "low": 0.00778, "close": 0.00783, "volume": 4311767.8, "close_time": 1767020399999, "quote_volume": 33800.953523, "trades": 529, "taker_buy_base": 2192540.9, "taker_buy_quote": 17179.892582 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.00783, "high": 0.00793, "low": 0.00782, "close": 0.00791, "volume": 2084922.9, "close_time": 1767023999999, "quote_volume": 16438.415469, "trades": 238, "taker_buy_base": 964049.8, "taker_buy_quote": 7598.758438 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.00791, "high": 0.00793, "low": 0.00785, "close": 0.00792, "volume": 2500459.8, "close_time": 1767027599999, "quote_volume": 19730.457537, "trades": 280, "taker_buy_base": 1150654.4, "taker_buy_quote": 9089.863417 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.00792, "high": 0.00804, "low": 0.00788, "close": 0.00803, "volume": 8067934.1, "close_time": 1767031199999, "quote_volume": 64223.590938, "trades": 751, "taker_buy_base": 4346607.6, "taker_buy_quote": 34644.421026 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.00802, "high": 0.00804, "low": 0.00791, "close": 0.00794, "volume": 4853617.8, "close_time": 1767034799999, "quote_volume": 38790.317853, "trades": 527, "taker_buy_base": 1928401.1, "taker_buy_quote": 15424.991994 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.00794, "high": 0.00801, "low": 0.00793, "close": 0.00795, "volume": 1533726.7, "close_time": 1767038399999, "quote_volume": 12239.440756, "trades": 171, "taker_buy_base": 681651.1, "taker_buy_quote": 5439.242632 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.00796, "high": 0.00797, "low": 0.0079, "close": 0.00793, "volume": 2888542.5, "close_time": 1767041999999, "quote_volume": 22939.741097, "trades": 265, "taker_buy_base": 1798222.6, "taker_buy_quote": 14284.913562 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.00794, "high": 0.00806, "low": 0.00794, "close": 0.00803, "volume": 2619508.1, "close_time": 1767045599999, "quote_volume": 21004.273061, "trades": 331, "taker_buy_base": 1132611.5, "taker_buy_quote": 9078.375773 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.00802, "high": 0.00804, "low": 0.00799, "close": 0.008, "volume": 894601.8, "close_time": 1767049199999, "quote_volume": 7162.969344, "trades": 115, "taker_buy_base": 400449.7, "taker_buy_quote": 3204.970868 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.00799, "high": 0.00803, "low": 0.00796, "close": 0.00798, "volume": 2027686.0, "close_time": 1767052799999, "quote_volume": 16205.294342, "trades": 350, "taker_buy_base": 539998.5, "taker_buy_quote": 4319.573789 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.00798, "high": 0.00804, "low": 0.00794, "close": 0.00797, "volume": 2262864.9, "close_time": 1767056399999, "quote_volume": 18098.455194, "trades": 317, "taker_buy_base": 1338979.3, "taker_buy_quote": 10716.353411 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.00797, "high": 0.00797, "low": 0.00791, "close": 0.00794, "volume": 980352.0, "close_time": 1767059999999, "quote_volume": 7779.158819, "trades": 127, "taker_buy_base": 504026.1, "taker_buy_quote": 3998.026001 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.00794, "high": 0.00795, "low": 0.00792, "close": 0.00794, "volume": 929673.7, "close_time": 1767063599999, "quote_volume": 7374.315838, "trades": 108, "taker_buy_base": 360717.8, "taker_buy_quote": 2861.181319 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.00794, "high": 0.00796, "low": 0.00788, "close": 0.00794, "volume": 2720127.3, "close_time": 1767067199999, "quote_volume": 21555.790705, "trades": 319, "taker_buy_base": 858080.3, "taker_buy_quote": 6804.382757 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.00793, "high": 0.00793, "low": 0.00787, "close": 0.0079, "volume": 1133731.0, "close_time": 1767070799999, "quote_volume": 8960.837775, "trades": 118, "taker_buy_base": 638395.5, "taker_buy_quote": 5047.282358 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.0079, "high": 0.00798, "low": 0.00785, "close": 0.00791, "volume": 5689471.0, "close_time": 1767074399999, "quote_volume": 45034.657346, "trades": 464, "taker_buy_base": 2854793.3, "taker_buy_quote": 22558.55543 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.0079, "high": 0.00799, "low": 0.0079, "close": 0.00795, "volume": 1748116.0, "close_time": 1767077999999, "quote_volume": 13896.684883, "trades": 241, "taker_buy_base": 618474.3, "taker_buy_quote": 4913.564313 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.00794, "high": 0.00797, "low": 0.0079, "close": 0.00792, "volume": 2213403.1, "close_time": 1767081599999, "quote_volume": 17532.93655, "trades": 170, "taker_buy_base": 787172.9, "taker_buy_quote": 6240.981121 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.00793, "high": 0.00801, "low": 0.00792, "close": 0.00795, "volume": 2552645.4, "close_time": 1767085199999, "quote_volume": 20345.575363, "trades": 267, "taker_buy_base": 1156747.3, "taker_buy_quote": 9219.249604 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.00795, "high": 0.00799, "low": 0.00793, "close": 0.00799, "volume": 2939577.6, "close_time": 1767088799999, "quote_volume": 23394.080238, "trades": 326, "taker_buy_base": 2291963.3, "taker_buy_quote": 18239.702865 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.00798, "high": 0.00802, "low": 0.00798, "close": 0.00801, "volume": 1523371.1, "close_time": 1767092399999, "quote_volume": 12170.777862, "trades": 256, "taker_buy_base": 470791.5, "taker_buy_quote": 3762.964032 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.00802, "high": 0.00802, "low": 0.00797, "close": 0.00798, "volume": 2430581.4, "close_time": 1767095999999, "quote_volume": 19430.70108, "trades": 294, "taker_buy_base": 926400.5, "taker_buy_quote": 7408.340281 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.00798, "high": 0.008, "low": 0.00794, "close": 0.00796, "volume": 1491268.8, "close_time": 1767099599999, "quote_volume": 11892.09402, "trades": 134, "taker_buy_base": 562264.0, "taker_buy_quote": 4484.654099 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.00795, "high": 0.008, "low": 0.00795, "close": 0.00798, "volume": 1008911.7, "close_time": 1767103199999, "quote_volume": 8047.502491, "trades": 169, "taker_buy_base": 360282.7, "taker_buy_quote": 2873.870523 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.00797, "high": 0.00799, "low": 0.00788, "close": 0.00798, "volume": 4375846.5, "close_time": 1767106799999, "quote_volume": 34641.905637, "trades": 445, "taker_buy_base": 1333110.7, "taker_buy_quote": 10563.473625 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.00797, "high": 0.00798, "low": 0.00792, "close": 0.00798, "volume": 1700657.9, "close_time": 1767110399999, "quote_volume": 13517.036809, "trades": 276, "taker_buy_base": 704472.3, "taker_buy_quote": 5598.294441 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.00798, "high": 0.00801, "low": 0.00795, "close": 0.00797, "volume": 1753392.7, "close_time": 1767113999999, "quote_volume": 13992.087584, "trades": 245, "taker_buy_base": 827657.7, "taker_buy_quote": 6609.461647 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.00798, "high": 0.00799, "low": 0.00792, "close": 0.00796, "volume": 1180564.0, "close_time": 1767117599999, "quote_volume": 9381.824639, "trades": 164, "taker_buy_base": 578225.3, "taker_buy_quote": 4595.701575 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.00796, "high": 0.00797, "low": 0.00792, "close": 0.00794, "volume": 377661.1, "close_time": 1767121199999, "quote_volume": 3001.160236, "trades": 70, "taker_buy_base": 121870.6, "taker_buy_quote": 968.447819 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.00794, "high": 0.008, "low": 0.00791, "close": 0.00799, "volume": 878269.2, "close_time": 1767124799999, "quote_volume": 6989.151892, "trades": 167, "taker_buy_base": 307021.5, "taker_buy_quote": 2442.293994 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.00798, "high": 0.00799, "low": 0.00792, "close": 0.00792, "volume": 486612.2, "close_time": 1767128399999, "quote_volume": 3881.417565, "trades": 54, "taker_buy_base": 98673.9, "taker_buy_quote": 786.653781 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.00792, "high": 0.00793, "low": 0.0079, "close": 0.00791, "volume": 1111578.8, "close_time": 1767131999999, "quote_volume": 8801.162397, "trades": 169, "taker_buy_base": 368773.9, "taker_buy_quote": 2920.656522 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.00792, "high": 0.00795, "low": 0.00792, "close": 0.00794, "volume": 969552.4, "close_time": 1767135599999, "quote_volume": 7693.203726, "trades": 139, "taker_buy_base": 494479.3, "taker_buy_quote": 3926.762073 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.00794, "high": 0.00797, "low": 0.00794, "close": 0.00797, "volume": 223769.5, "close_time": 1767139199999, "quote_volume": 1780.048796, "trades": 60, "taker_buy_base": 123976.9, "taker_buy_quote": 986.342462 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.00796, "high": 0.00802, "low": 0.00796, "close": 0.008, "volume": 1826895.7, "close_time": 1767142799999, "quote_volume": 14609.102336, "trades": 223, "taker_buy_base": 705661.4, "taker_buy_quote": 5640.990817 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.00799, "high": 0.00803, "low": 0.00796, "close": 0.00802, "volume": 670788.7, "close_time": 1767146399999, "quote_volume": 5361.606864, "trades": 85, "taker_buy_base": 391495.4, "taker_buy_quote": 3130.327223 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.00803, "high": 0.00804, "low": 0.00799, "close": 0.00799, "volume": 1602033.6, "close_time": 1767149999999, "quote_volume": 12842.11882, "trades": 125, "taker_buy_base": 260014.8, "taker_buy_quote": 2086.72471 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.008, "high": 0.00801, "low": 0.00795, "close": 0.00796, "volume": 2460544.1, "close_time": 1767153599999, "quote_volume": 19641.637532, "trades": 276, "taker_buy_base": 1060232.6, "taker_buy_quote": 8477.98413 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.00796, "high": 0.00797, "low": 0.00794, "close": 0.00794, "volume": 381579.5, "close_time": 1767157199999, "quote_volume": 3035.611787, "trades": 79, "taker_buy_base": 168475.1, "taker_buy_quote": 1341.110637 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.00794, "high": 0.00795, "low": 0.00793, "close": 0.00794, "volume": 855643.5, "close_time": 1767160799999, "quote_volume": 6792.466085, "trades": 57, "taker_buy_base": 756700.2, "taker_buy_quote": 6007.484073 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.00794, "high": 0.00795, "low": 0.00791, "close": 0.00794, "volume": 609750.5, "close_time": 1767164399999, "quote_volume": 4837.953454, "trades": 77, "taker_buy_base": 237367.7, "taker_buy_quote": 1883.931011 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.00794, "high": 0.00796, "low": 0.00792, "close": 0.00796, "volume": 524564.6, "close_time": 1767167999999, "quote_volume": 4161.25148, "trades": 66, "taker_buy_base": 253580.5, "taker_buy_quote": 2013.358347 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.00796, "high": 0.00801, "low": 0.00791, "close": 0.00791, "volume": 1173696.0, "close_time": 1767171599999, "quote_volume": 9350.925682, "trades": 114, "taker_buy_base": 506103.4, "taker_buy_quote": 4028.896927 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.00792, "high": 0.00796, "low": 0.00791, "close": 0.00796, "volume": 1148114.4, "close_time": 1767175199999, "quote_volume": 9115.15783, "trades": 129, "taker_buy_base": 517349.7, "taker_buy_quote": 4110.146853 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.00796, "high": 0.00798, "low": 0.00792, "close": 0.00793, "volume": 1515409.3, "close_time": 1767178799999, "quote_volume": 12057.320635, "trades": 231, "taker_buy_base": 684100.3, "taker_buy_quote": 5442.010652 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.00793, "high": 0.00804, "low": 0.00793, "close": 0.00804, "volume": 1556641.2, "close_time": 1767182399999, "quote_volume": 12454.074472, "trades": 237, "taker_buy_base": 845536.0, "taker_buy_quote": 6763.127775 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.00804, "high": 0.00804, "low": 0.00795, "close": 0.00797, "volume": 1376203.7, "close_time": 1767185999999, "quote_volume": 11015.759093, "trades": 208, "taker_buy_base": 664044.8, "taker_buy_quote": 5319.015396 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.00796, "high": 0.00802, "low": 0.00796, "close": 0.00802, "volume": 911680.2, "close_time": 1767189599999, "quote_volume": 7276.507717, "trades": 223, "taker_buy_base": 445178.7, "taker_buy_quote": 3553.844578 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.00802, "high": 0.00821, "low": 0.00802, "close": 0.00813, "volume": 7187694.8, "close_time": 1767193199999, "quote_volume": 58415.255825, "trades": 1394, "taker_buy_base": 4737751.7, "taker_buy_quote": 38508.810688 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.00814, "high": 0.00816, "low": 0.00798, "close": 0.00804, "volume": 4361686.9, "close_time": 1767196799999, "quote_volume": 35178.194261, "trades": 852, "taker_buy_base": 2102519.0, "taker_buy_quote": 16933.010399 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.00803, "high": 0.00805, "low": 0.00776, "close": 0.00783, "volume": 5622782.9, "close_time": 1767200399999, "quote_volume": 44281.380985, "trades": 729, "taker_buy_base": 2256304.9, "taker_buy_quote": 17731.326367 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.00783, "high": 0.00785, "low": 0.00776, "close": 0.00779, "volume": 4803407.2, "close_time": 1767203999999, "quote_volume": 37494.01846, "trades": 449, "taker_buy_base": 1256218.2, "taker_buy_quote": 9818.055724 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.00779, "high": 0.00792, "low": 0.00776, "close": 0.00788, "volume": 3574041.2, "close_time": 1767207599999, "quote_volume": 28047.055994, "trades": 387, "taker_buy_base": 2260739.8, "taker_buy_quote": 17744.856377 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.00788, "high": 0.0092, "low": 0.00788, "close": 0.00858, "volume": 96465781.1, "close_time": 1767211199999, "quote_volume": 831567.861936, "trades": 11760, "taker_buy_base": 52918502.2, "taker_buy_quote": 455320.991274 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.00859, "high": 0.00869, "low": 0.00828, "close": 0.00829, "volume": 36636139.5, "close_time": 1767214799999, "quote_volume": 310282.62189, "trades": 5653, "taker_buy_base": 17571678.0, "taker_buy_quote": 148925.783624 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.0083, "high": 0.00844, "low": 0.0083, "close": 0.00831, "volume": 13597598.1, "close_time": 1767218399999, "quote_volume": 113851.818338, "trades": 1467, "taker_buy_base": 5397038.6, "taker_buy_quote": 45122.323118 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.00832, "high": 0.00834, "low": 0.00826, "close": 0.00828, "volume": 6042681.1, "close_time": 1767221999999, "quote_volume": 50153.162227, "trades": 599, "taker_buy_base": 2120310.6, "taker_buy_quote": 17601.191862 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.00828, "high": 0.00832, "low": 0.00824, "close": 0.00825, "volume": 2878166.7, "close_time": 1767225599999, "quote_volume": 23846.863086, "trades": 263, "taker_buy_base": 1644445.0, "taker_buy_quote": 13639.249491 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.00825, "high": 0.0083, "low": 0.00822, "close": 0.00824, "volume": 2906748.4, "close_time": 1767229199999, "quote_volume": 24002.258922, "trades": 329, "taker_buy_base": 1158585.3, "taker_buy_quote": 9564.728257 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.00824, "high": 0.00832, "low": 0.00823, "close": 0.00827, "volume": 2020927.7, "close_time": 1767232799999, "quote_volume": 16748.985379, "trades": 349, "taker_buy_base": 890156.2, "taker_buy_quote": 7373.254647 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.00827, "high": 0.00829, "low": 0.00823, "close": 0.00826, "volume": 1410651.4, "close_time": 1767236399999, "quote_volume": 11657.881746, "trades": 242, "taker_buy_base": 964112.6, "taker_buy_quote": 7971.468208 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.00826, "high": 0.00829, "low": 0.00823, "close": 0.00823, "volume": 435116.8, "close_time": 1767239999999, "quote_volume": 3600.778154, "trades": 148, "taker_buy_base": 155526.1, "taker_buy_quote": 1286.999661 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.00823, "high": 0.00835, "low": 0.00817, "close": 0.00835, "volume": 3299022.5, "close_time": 1767243599999, "quote_volume": 27229.941811, "trades": 506, "taker_buy_base": 1593894.8, "taker_buy_quote": 13185.893092 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.00835, "high": 0.00844, "low": 0.00827, "close": 0.00836, "volume": 5560072.8, "close_time": 1767247199999, "quote_volume": 46463.465605, "trades": 954, "taker_buy_base": 2882674.3, "taker_buy_quote": 24087.599247 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.00835, "high": 0.00837, "low": 0.00828, "close": 0.00834, "volume": 1201699.9, "close_time": 1767250799999, "quote_volume": 10013.492708, "trades": 230, "taker_buy_base": 510667.7, "taker_buy_quote": 4255.714375 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.00833, "high": 0.00877, "low": 0.00833, "close": 0.00861, "volume": 23434803.4, "close_time": 1767254399999, "quote_volume": 201601.140519, "trades": 2948, "taker_buy_base": 13603487.6, "taker_buy_quote": 116992.229261 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.00861, "high": 0.00875, "low": 0.00852, "close": 0.00853, "volume": 10932682.5, "close_time": 1767257999999, "quote_volume": 94154.075219, "trades": 1419, "taker_buy_base": 4187451.6, "taker_buy_quote": 36092.64737 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.00853, "high": 0.00863, "low": 0.00846, "close": 0.0086, "volume": 7879563.4, "close_time": 1767261599999, "quote_volume": 67088.257309, "trades": 871, "taker_buy_base": 3531890.4, "taker_buy_quote": 30112.205918 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.00859, "high": 0.00869, "low": 0.00851, "close": 0.00854, "volume": 8131083.2, "close_time": 1767265199999, "quote_volume": 69770.940152, "trades": 1076, "taker_buy_base": 3317849.5, "taker_buy_quote": 28484.323909 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.00853, "high": 0.00856, "low": 0.00849, "close": 0.0085, "volume": 3021855.8, "close_time": 1767268799999, "quote_volume": 25755.947934, "trades": 566, "taker_buy_base": 930702.3, "taker_buy_quote": 7938.428882 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.00851, "high": 0.00852, "low": 0.00829, "close": 0.00836, "volume": 11213824.4, "close_time": 1767272399999, "quote_volume": 94072.471022, "trades": 1201, "taker_buy_base": 3496550.1, "taker_buy_quote": 29287.330538 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.00836, "high": 0.00844, "low": 0.00836, "close": 0.00842, "volume": 2543225.1, "close_time": 1767275999999, "quote_volume": 21366.567264, "trades": 433, "taker_buy_base": 1460918.0, "taker_buy_quote": 12276.242315 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.00841, "high": 0.00865, "low": 0.00837, "close": 0.00857, "volume": 9767129.7, "close_time": 1767279599999, "quote_volume": 83049.945949, "trades": 1557, "taker_buy_base": 5046636.6, "taker_buy_quote": 42950.304984 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.00857, "high": 0.0089, "low": 0.00849, "close": 0.00855, "volume": 25682016.1, "close_time": 1767283199999, "quote_volume": 222629.255027, "trades": 4160, "taker_buy_base": 13764180.3, "taker_buy_quote": 119689.777718 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.00855, "high": 0.00868, "low": 0.00854, "close": 0.00861, "volume": 5739131.6, "close_time": 1767286799999, "quote_volume": 49306.707179, "trades": 1086, "taker_buy_base": 2490291.5, "taker_buy_quote": 21412.580472 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.00861, "high": 0.00863, "low": 0.00858, "close": 0.0086, "volume": 2377027.9, "close_time": 1767290399999, "quote_volume": 20459.712965, "trades": 511, "taker_buy_base": 959056.7, "taker_buy_quote": 8255.642784 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.0086, "high": 0.00871, "low": 0.00859, "close": 0.00864, "volume": 5786579.5, "close_time": 1767293999999, "quote_volume": 49994.752116, "trades": 678, "taker_buy_base": 2648862.5, "taker_buy_quote": 22889.292992 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.00864, "high": 0.00873, "low": 0.00864, "close": 0.00873, "volume": 3897440.4, "close_time": 1767297599999, "quote_volume": 33812.14465, "trades": 476, "taker_buy_base": 2315774.1, "taker_buy_quote": 20092.85585 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.00873, "high": 0.00874, "low": 0.00864, "close": 0.00868, "volume": 2895636.2, "close_time": 1767301199999, "quote_volume": 25155.923318, "trades": 419, "taker_buy_base": 1443426.4, "taker_buy_quote": 12540.24488 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.00868, "high": 0.00882, "low": 0.00867, "close": 0.00871, "volume": 5366300.4, "close_time": 1767304799999, "quote_volume": 46977.909753, "trades": 730, "taker_buy_base": 2715155.9, "taker_buy_quote": 23784.61526 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.00871, "high": 0.00875, "low": 0.00868, "close": 0.00874, "volume": 1687510.2, "close_time": 1767308399999, "quote_volume": 14697.755009, "trades": 328, "taker_buy_base": 1171119.0, "taker_buy_quote": 10204.450322 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.00875, "high": 0.00877, "low": 0.0087, "close": 0.00872, "volume": 1991276.2, "close_time": 1767311999999, "quote_volume": 17363.469171, "trades": 330, "taker_buy_base": 476588.0, "taker_buy_quote": 4158.559434 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.00873, "high": 0.00874, "low": 0.00868, "close": 0.0087, "volume": 1721616.2, "close_time": 1767315599999, "quote_volume": 14983.587532, "trades": 232, "taker_buy_base": 451698.0, "taker_buy_quote": 3934.259589 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.0087, "high": 0.00871, "low": 0.00867, "close": 0.00868, "volume": 802377.8, "close_time": 1767319199999, "quote_volume": 6972.820023, "trades": 193, "taker_buy_base": 330271.1, "taker_buy_quote": 2874.016836 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.00868, "high": 0.00869, "low": 0.00859, "close": 0.00864, "volume": 2733365.2, "close_time": 1767322799999, "quote_volume": 23588.709436, "trades": 471, "taker_buy_base": 966832.7, "taker_buy_quote": 8345.261037 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.00864, "high": 0.00873, "low": 0.00864, "close": 0.00871, "volume": 1431677.4, "close_time": 1767326399999, "quote_volume": 12441.599518, "trades": 282, "taker_buy_base": 653397.9, "taker_buy_quote": 5673.274292 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.00872, "high": 0.00873, "low": 0.00864, "close": 0.00867, "volume": 1747216.4, "close_time": 1767329999999, "quote_volume": 15152.219874, "trades": 302, "taker_buy_base": 701175.8, "taker_buy_quote": 6084.951397 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.00867, "high": 0.00867, "low": 0.0086, "close": 0.00866, "volume": 2656517.6, "close_time": 1767333599999, "quote_volume": 22940.367139, "trades": 272, "taker_buy_base": 681309.2, "taker_buy_quote": 5885.986978 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.00866, "high": 0.00869, "low": 0.00854, "close": 0.00856, "volume": 2168509.3, "close_time": 1767337199999, "quote_volume": 18665.229249, "trades": 293, "taker_buy_base": 908113.0, "taker_buy_quote": 7823.371878 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.00856, "high": 0.00864, "low": 0.00854, "close": 0.00857, "volume": 3570881.4, "close_time": 1767340799999, "quote_volume": 30662.722271, "trades": 597, "taker_buy_base": 1342094.1, "taker_buy_quote": 11538.003231 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.00857, "high": 0.0086, "low": 0.00851, "close": 0.00853, "volume": 3276802.3, "close_time": 1767344399999, "quote_volume": 28014.789938, "trades": 646, "taker_buy_base": 1797500.1, "taker_buy_quote": 15369.51977 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.00853, "high": 0.00874, "low": 0.00853, "close": 0.00865, "volume": 5720350.8, "close_time": 1767347999999, "quote_volume": 49430.874947, "trades": 968, "taker_buy_base": 2883293.2, "taker_buy_quote": 24897.982665 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.00865, "high": 0.00869, "low": 0.00863, "close": 0.00865, "volume": 3607676.9, "close_time": 1767351599999, "quote_volume": 31217.045841, "trades": 546, "taker_buy_base": 1488858.1, "taker_buy_quote": 12892.350323 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.00865, "high": 0.00865, "low": 0.00853, "close": 0.00857, "volume": 3554248.4, "close_time": 1767355199999, "quote_volume": 30534.148227, "trades": 560, "taker_buy_base": 1172558.5, "taker_buy_quote": 10072.157483 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.00857, "high": 0.00872, "low": 0.00853, "close": 0.00867, "volume": 5208046.2, "close_time": 1767358799999, "quote_volume": 44955.009364, "trades": 745, "taker_buy_base": 2553087.7, "taker_buy_quote": 22021.341469 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.00866, "high": 0.00869, "low": 0.0086, "close": 0.00861, "volume": 3199277.6, "close_time": 1767362399999, "quote_volume": 27669.775637, "trades": 710, "taker_buy_base": 1980542.1, "taker_buy_quote": 17141.124407 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.0086, "high": 0.00872, "low": 0.00852, "close": 0.00864, "volume": 9652821.5, "close_time": 1767365999999, "quote_volume": 83068.648092, "trades": 1599, "taker_buy_base": 5866330.9, "taker_buy_quote": 50463.858793 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.00865, "high": 0.00869, "low": 0.00853, "close": 0.00861, "volume": 5757000.1, "close_time": 1767369599999, "quote_volume": 49618.78772, "trades": 886, "taker_buy_base": 2909207.4, "taker_buy_quote": 25100.360724 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.00861, "high": 0.00877, "low": 0.0086, "close": 0.00874, "volume": 6040164.9, "close_time": 1767373199999, "quote_volume": 52527.83422, "trades": 1109, "taker_buy_base": 2818274.6, "taker_buy_quote": 24528.89939 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.00875, "high": 0.00881, "low": 0.00871, "close": 0.00878, "volume": 8049059.0, "close_time": 1767376799999, "quote_volume": 70527.86803, "trades": 860, "taker_buy_base": 2675243.8, "taker_buy_quote": 23454.943171 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.00878, "high": 0.00878, "low": 0.00868, "close": 0.00873, "volume": 2517355.0, "close_time": 1767380399999, "quote_volume": 21960.907443, "trades": 551, "taker_buy_base": 1264702.3, "taker_buy_quote": 11032.172171 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.00873, "high": 0.00884, "low": 0.00871, "close": 0.00882, "volume": 3316142.1, "close_time": 1767383999999, "quote_volume": 29149.509732, "trades": 409, "taker_buy_base": 1997448.3, "taker_buy_quote": 17569.640736 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.00882, "high": 0.00887, "low": 0.00878, "close": 0.0088, "volume": 6933368.9, "close_time": 1767387599999, "quote_volume": 61077.306658, "trades": 666, "taker_buy_base": 5347792.2, "taker_buy_quote": 47093.558837 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.00881, "high": 0.00896, "low": 0.00878, "close": 0.00891, "volume": 3851541.0, "close_time": 1767391199999, "quote_volume": 34147.904051, "trades": 641, "taker_buy_base": 1707134.8, "taker_buy_quote": 15129.061367 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.00891, "high": 0.00896, "low": 0.00887, "close": 0.00891, "volume": 4655778.0, "close_time": 1767394799999, "quote_volume": 41511.854531, "trades": 765, "taker_buy_base": 1711222.8, "taker_buy_quote": 15254.848645 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.00892, "high": 0.00896, "low": 0.00886, "close": 0.0089, "volume": 5778654.2, "close_time": 1767398399999, "quote_volume": 51411.175443, "trades": 632, "taker_buy_base": 2394367.9, "taker_buy_quote": 21325.341764 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0089, "high": 0.00896, "low": 0.00883, "close": 0.00883, "volume": 9694080.2, "close_time": 1767401999999, "quote_volume": 86260.600371, "trades": 1244, "taker_buy_base": 2075647.8, "taker_buy_quote": 18433.140364 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.00883, "high": 0.00888, "low": 0.00879, "close": 0.00887, "volume": 1691211.4, "close_time": 1767405599999, "quote_volume": 14936.528859, "trades": 302, "taker_buy_base": 885461.6, "taker_buy_quote": 7830.632753 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.00887, "high": 0.00891, "low": 0.00883, "close": 0.00888, "volume": 1832110.8, "close_time": 1767409199999, "quote_volume": 16264.926514, "trades": 411, "taker_buy_base": 811996.6, "taker_buy_quote": 7211.268879 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.00888, "high": 0.00895, "low": 0.00887, "close": 0.00893, "volume": 1698189.1, "close_time": 1767412799999, "quote_volume": 15121.926229, "trades": 305, "taker_buy_base": 1291334.5, "taker_buy_quote": 11502.577001 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.00893, "high": 0.00896, "low": 0.00887, "close": 0.00887, "volume": 1748399.8, "close_time": 1767416399999, "quote_volume": 15586.765719, "trades": 312, "taker_buy_base": 973331.8, "taker_buy_quote": 8682.076027 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.00888, "high": 0.00889, "low": 0.00882, "close": 0.00885, "volume": 1202537.1, "close_time": 1767419999999, "quote_volume": 10644.037054, "trades": 262, "taker_buy_base": 384112.5, "taker_buy_quote": 3400.979828 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.00885, "high": 0.00887, "low": 0.00873, "close": 0.00875, "volume": 2274455.1, "close_time": 1767423599999, "quote_volume": 19987.20529, "trades": 456, "taker_buy_base": 870069.4, "taker_buy_quote": 7636.027731 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.00875, "high": 0.00875, "low": 0.00856, "close": 0.00864, "volume": 7193356.2, "close_time": 1767427199999, "quote_volume": 62128.006622, "trades": 1271, "taker_buy_base": 3703621.6, "taker_buy_quote": 32013.06047 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.00864, "high": 0.00869, "low": 0.00857, "close": 0.00865, "volume": 4718914.0, "close_time": 1767430799999, "quote_volume": 40758.740898, "trades": 795, "taker_buy_base": 2257636.8, "taker_buy_quote": 19515.930472 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.00865, "high": 0.00868, "low": 0.00859, "close": 0.00862, "volume": 2939558.6, "close_time": 1767434399999, "quote_volume": 25387.323654, "trades": 445, "taker_buy_base": 1330380.2, "taker_buy_quote": 11497.012557 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.00863, "high": 0.00866, "low": 0.0086, "close": 0.00861, "volume": 2557777.9, "close_time": 1767437999999, "quote_volume": 22050.921084, "trades": 495, "taker_buy_base": 1101691.9, "taker_buy_quote": 9502.00994 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.0086, "high": 0.00865, "low": 0.00856, "close": 0.00865, "volume": 1574600.1, "close_time": 1767441599999, "quote_volume": 13543.220863, "trades": 252, "taker_buy_base": 846853.3, "taker_buy_quote": 7291.215067 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.00865, "high": 0.00871, "low": 0.00863, "close": 0.00869, "volume": 1932469.5, "close_time": 1767445199999, "quote_volume": 16764.598519, "trades": 346, "taker_buy_base": 881570.9, "taker_buy_quote": 7649.992181 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.0087, "high": 0.00873, "low": 0.00868, "close": 0.0087, "volume": 1930088.4, "close_time": 1767448799999, "quote_volume": 16796.191735, "trades": 218, "taker_buy_base": 525977.2, "taker_buy_quote": 4577.620885 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.0087, "high": 0.00871, "low": 0.00867, "close": 0.00869, "volume": 914975.4, "close_time": 1767452399999, "quote_volume": 7952.387982, "trades": 180, "taker_buy_base": 436978.9, "taker_buy_quote": 3799.335435 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.00869, "high": 0.00869, "low": 0.00862, "close": 0.00865, "volume": 1732738.9, "close_time": 1767455999999, "quote_volume": 14990.436335, "trades": 309, "taker_buy_base": 888775.3, "taker_buy_quote": 7688.588479 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.00866, "high": 0.00877, "low": 0.00864, "close": 0.00876, "volume": 2338658.8, "close_time": 1767459599999, "quote_volume": 20367.518378, "trades": 448, "taker_buy_base": 1008014.3, "taker_buy_quote": 8782.242053 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.00876, "high": 0.00876, "low": 0.0087, "close": 0.00874, "volume": 1233542.0, "close_time": 1767463199999, "quote_volume": 10760.266575, "trades": 281, "taker_buy_base": 751674.6, "taker_buy_quote": 6557.656307 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.00873, "high": 0.00874, "low": 0.00867, "close": 0.00872, "volume": 2501200.5, "close_time": 1767466799999, "quote_volume": 21780.26231, "trades": 304, "taker_buy_base": 855437.6, "taker_buy_quote": 7456.313314 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.00872, "high": 0.00875, "low": 0.00871, "close": 0.00874, "volume": 1013912.0, "close_time": 1767470399999, "quote_volume": 8852.358021, "trades": 228, "taker_buy_base": 621236.4, "taker_buy_quote": 5424.482462 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.00874, "high": 0.00874, "low": 0.00865, "close": 0.00872, "volume": 2640593.5, "close_time": 1767473999999, "quote_volume": 22990.688295, "trades": 350, "taker_buy_base": 933562.9, "taker_buy_quote": 8123.228175 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.00871, "high": 0.00878, "low": 0.00869, "close": 0.00877, "volume": 2541239.7, "close_time": 1767477599999, "quote_volume": 22210.979318, "trades": 425, "taker_buy_base": 1047640.1, "taker_buy_quote": 9157.340354 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.00877, "high": 0.00886, "low": 0.00877, "close": 0.00885, "volume": 2995633.2, "close_time": 1767481199999, "quote_volume": 26400.333072, "trades": 438, "taker_buy_base": 1449184.0, "taker_buy_quote": 12770.138649 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.00884, "high": 0.00889, "low": 0.00883, "close": 0.00886, "volume": 1407173.2, "close_time": 1767484799999, "quote_volume": 12470.99274, "trades": 251, "taker_buy_base": 447551.1, "taker_buy_quote": 3968.057937 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.00887, "high": 0.00916, "low": 0.00886, "close": 0.00911, "volume": 11340467.4, "close_time": 1767488399999, "quote_volume": 102549.353633, "trades": 1973, "taker_buy_base": 6306276.6, "taker_buy_quote": 57001.535938 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.0091, "high": 0.0093, "low": 0.00906, "close": 0.0092, "volume": 11479252.3, "close_time": 1767491999999, "quote_volume": 105697.874305, "trades": 1906, "taker_buy_base": 6162113.6, "taker_buy_quote": 56692.443946 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.0092, "high": 0.00922, "low": 0.00915, "close": 0.00918, "volume": 3366883.8, "close_time": 1767495599999, "quote_volume": 30918.221024, "trades": 561, "taker_buy_base": 1960330.6, "taker_buy_quote": 18003.863447 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.00918, "high": 0.00928, "low": 0.00914, "close": 0.00916, "volume": 2908722.2, "close_time": 1767499199999, "quote_volume": 26768.257593, "trades": 544, "taker_buy_base": 1232832.4, "taker_buy_quote": 11326.631236 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.00916, "high": 0.0092, "low": 0.00909, "close": 0.0091, "volume": 5795779.6, "close_time": 1767502799999, "quote_volume": 53004.573956, "trades": 565, "taker_buy_base": 3296382.4, "taker_buy_quote": 30166.450224 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.0091, "high": 0.00913, "low": 0.00908, "close": 0.00911, "volume": 1161000.5, "close_time": 1767506399999, "quote_volume": 10569.836971, "trades": 262, "taker_buy_base": 430597.7, "taker_buy_quote": 3922.344887 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.0091, "high": 0.00912, "low": 0.00895, "close": 0.00897, "volume": 1605204.5, "close_time": 1767509999999, "quote_volume": 14499.036524, "trades": 439, "taker_buy_base": 514048.4, "taker_buy_quote": 4645.573749 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.00897, "high": 0.00905, "low": 0.00893, "close": 0.00895, "volume": 6319618.5, "close_time": 1767513599999, "quote_volume": 56718.121975, "trades": 901, "taker_buy_base": 3026178.2, "taker_buy_quote": 27190.847201 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.00895, "high": 0.00897, "low": 0.00889, "close": 0.00893, "volume": 3632247.3, "close_time": 1767517199999, "quote_volume": 32431.198274, "trades": 597, "taker_buy_base": 904424.0, "taker_buy_quote": 8075.103589 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.00893, "high": 0.00903, "low": 0.00892, "close": 0.00899, "volume": 3565575.7, "close_time": 1767520799999, "quote_volume": 32020.474769, "trades": 476, "taker_buy_base": 1389796.8, "taker_buy_quote": 12483.9604 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.00899, "high": 0.00904, "low": 0.00897, "close": 0.00899, "volume": 4068039.7, "close_time": 1767524399999, "quote_volume": 36628.811581, "trades": 362, "taker_buy_base": 2213862.6, "taker_buy_quote": 19951.569889 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.009, "high": 0.00909, "low": 0.00897, "close": 0.00904, "volume": 2416203.3, "close_time": 1767527999999, "quote_volume": 21851.595108, "trades": 426, "taker_buy_base": 1035470.0, "taker_buy_quote": 9366.816868 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.00904, "high": 0.00916, "low": 0.00903, "close": 0.00909, "volume": 3265623.8, "close_time": 1767531599999, "quote_volume": 29717.721006, "trades": 483, "taker_buy_base": 1702711.4, "taker_buy_quote": 15474.237481 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.00909, "high": 0.00918, "low": 0.00905, "close": 0.00918, "volume": 4193049.7, "close_time": 1767535199999, "quote_volume": 38206.647758, "trades": 481, "taker_buy_base": 2955142.8, "taker_buy_quote": 26932.783603 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.00918, "high": 0.00923, "low": 0.00912, "close": 0.00922, "volume": 1751539.5, "close_time": 1767538799999, "quote_volume": 16075.396972, "trades": 361, "taker_buy_base": 1030916.0, "taker_buy_quote": 9464.598888 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.00922, "high": 0.00931, "low": 0.00915, "close": 0.0092, "volume": 5488731.8, "close_time": 1767542399999, "quote_volume": 50695.463702, "trades": 585, "taker_buy_base": 3068130.0, "taker_buy_quote": 28341.141685 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.00921, "high": 0.01026, "low": 0.00921, "close": 0.00975, "volume": 74478653.8, "close_time": 1767545999999, "quote_volume": 733872.190887, "trades": 9108, "taker_buy_base": 40143946.5, "taker_buy_quote": 394844.031984 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.00976, "high": 0.00983, "low": 0.00961, "close": 0.00969, "volume": 24388251.4, "close_time": 1767549599999, "quote_volume": 236592.358015, "trades": 2936, "taker_buy_base": 11933511.6, "taker_buy_quote": 115819.67259 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.00969, "high": 0.00974, "low": 0.00948, "close": 0.00954, "volume": 10283065.8, "close_time": 1767553199999, "quote_volume": 98628.471888, "trades": 1217, "taker_buy_base": 4651942.2, "taker_buy_quote": 44637.062617 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.00953, "high": 0.00979, "low": 0.00943, "close": 0.00955, "volume": 16980911.7, "close_time": 1767556799999, "quote_volume": 163500.684148, "trades": 1560, "taker_buy_base": 9274646.6, "taker_buy_quote": 89316.860827 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.00955, "high": 0.00964, "low": 0.00953, "close": 0.00958, "volume": 7112159.6, "close_time": 1767560399999, "quote_volume": 68101.095898, "trades": 799, "taker_buy_base": 3359601.7, "taker_buy_quote": 32168.986123 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.00958, "high": 0.00974, "low": 0.00957, "close": 0.00963, "volume": 7787330.6, "close_time": 1767563999999, "quote_volume": 75173.047596, "trades": 879, "taker_buy_base": 3728239.1, "taker_buy_quote": 35972.968099 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.00963, "high": 0.0097, "low": 0.00959, "close": 0.00962, "volume": 3357615.9, "close_time": 1767567599999, "quote_volume": 32381.596325, "trades": 535, "taker_buy_base": 1138345.8, "taker_buy_quote": 10972.585899 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.00963, "high": 0.00967, "low": 0.00954, "close": 0.0096, "volume": 4375374.6, "close_time": 1767571199999, "quote_volume": 41969.618544, "trades": 425, "taker_buy_base": 3536437.8, "taker_buy_quote": 33922.733863 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.00959, "high": 0.00972, "low": 0.00949, "close": 0.0096, "volume": 5728043.7, "close_time": 1767574799999, "quote_volume": 54857.72527, "trades": 769, "taker_buy_base": 2301601.9, "taker_buy_quote": 22067.886912 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.0096, "high": 0.00974, "low": 0.00956, "close": 0.00971, "volume": 5155453.8, "close_time": 1767578399999, "quote_volume": 49796.845359, "trades": 749, "taker_buy_base": 2334387.2, "taker_buy_quote": 22543.9681 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.00971, "high": 0.00972, "low": 0.00947, "close": 0.00954, "volume": 6107321.4, "close_time": 1767581999999, "quote_volume": 58201.156405, "trades": 747, "taker_buy_base": 2432526.6, "taker_buy_quote": 23182.809627 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.00954, "high": 0.00955, "low": 0.00944, "close": 0.00951, "volume": 4848093.8, "close_time": 1767585599999, "quote_volume": 46013.362508, "trades": 436, "taker_buy_base": 1959015.3, "taker_buy_quote": 18603.450811 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.00951, "high": 0.00951, "low": 0.00928, "close": 0.00934, "volume": 3882193.3, "close_time": 1767589199999, "quote_volume": 36352.096811, "trades": 430, "taker_buy_base": 1389169.8, "taker_buy_quote": 13012.606913 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.00934, "high": 0.00944, "low": 0.00933, "close": 0.00935, "volume": 2926280.2, "close_time": 1767592799999, "quote_volume": 27495.573534, "trades": 403, "taker_buy_base": 1505531.6, "taker_buy_quote": 14144.029271 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.00935, "high": 0.00937, "low": 0.00922, "close": 0.00931, "volume": 4668368.9, "close_time": 1767596399999, "quote_volume": 43327.762894, "trades": 657, "taker_buy_base": 1178508.8, "taker_buy_quote": 10941.678272 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.00931, "high": 0.0095, "low": 0.00927, "close": 0.00947, "volume": 8446855.0, "close_time": 1767599999999, "quote_volume": 79153.219366, "trades": 770, "taker_buy_base": 5145219.4, "taker_buy_quote": 48246.417615 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.00947, "high": 0.00952, "low": 0.00938, "close": 0.00938, "volume": 4431947.8, "close_time": 1767603599999, "quote_volume": 41951.244612, "trades": 630, "taker_buy_base": 2419057.3, "taker_buy_quote": 22913.224952 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.00937, "high": 0.00938, "low": 0.0093, "close": 0.00935, "volume": 2253075.7, "close_time": 1767607199999, "quote_volume": 21033.718151, "trades": 327, "taker_buy_base": 1286729.1, "taker_buy_quote": 12013.238671 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.00936, "high": 0.00941, "low": 0.00922, "close": 0.00928, "volume": 5546685.4, "close_time": 1767610799999, "quote_volume": 51637.237084, "trades": 629, "taker_buy_base": 2003056.9, "taker_buy_quote": 18644.158007 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.00928, "high": 0.00931, "low": 0.00922, "close": 0.00931, "volume": 2349176.4, "close_time": 1767614399999, "quote_volume": 21735.458021, "trades": 442, "taker_buy_base": 830862.6, "taker_buy_quote": 7694.841264 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.0093, "high": 0.00938, "low": 0.00925, "close": 0.00935, "volume": 2775117.5, "close_time": 1767617999999, "quote_volume": 25859.301233, "trades": 674, "taker_buy_base": 1029428.1, "taker_buy_quote": 9594.614708 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.00936, "high": 0.00939, "low": 0.00928, "close": 0.00932, "volume": 2325255.7, "close_time": 1767621599999, "quote_volume": 21703.103233, "trades": 398, "taker_buy_base": 959812.8, "taker_buy_quote": 8955.715257 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.00932, "high": 0.00965, "low": 0.00928, "close": 0.00962, "volume": 6542458.8, "close_time": 1767625199999, "quote_volume": 61891.855217, "trades": 1080, "taker_buy_base": 3903571.4, "taker_buy_quote": 36928.307333 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.00964, "high": 0.00965, "low": 0.00946, "close": 0.00958, "volume": 9273057.9, "close_time": 1767628799999, "quote_volume": 88595.260007, "trades": 900, "taker_buy_base": 5322842.7, "taker_buy_quote": 50846.918048 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.00958, "high": 0.00961, "low": 0.00951, "close": 0.00951, "volume": 5382754.0, "close_time": 1767632399999, "quote_volume": 51511.785885, "trades": 772, "taker_buy_base": 2985525.6, "taker_buy_quote": 28587.875977 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.00952, "high": 0.0096, "low": 0.00943, "close": 0.00959, "volume": 3742878.1, "close_time": 1767635999999, "quote_volume": 35568.175709, "trades": 588, "taker_buy_base": 2215616.1, "taker_buy_quote": 21044.554384 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.00959, "high": 0.00964, "low": 0.00953, "close": 0.00964, "volume": 2461437.6, "close_time": 1767639599999, "quote_volume": 23570.31165, "trades": 480, "taker_buy_base": 1159222.7, "taker_buy_quote": 11109.062816 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.00962, "high": 0.00962, "low": 0.00956, "close": 0.00959, "volume": 2182414.0, "close_time": 1767643199999, "quote_volume": 20930.609748, "trades": 363, "taker_buy_base": 914573.9, "taker_buy_quote": 8772.369197 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.0096, "high": 0.00972, "low": 0.00958, "close": 0.0096, "volume": 2984408.0, "close_time": 1767646799999, "quote_volume": 28799.294163, "trades": 480, "taker_buy_base": 1216975.8, "taker_buy_quote": 11744.464231 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.00959, "high": 0.00961, "low": 0.00955, "close": 0.00961, "volume": 1372981.0, "close_time": 1767650399999, "quote_volume": 13152.698144, "trades": 260, "taker_buy_base": 556325.1, "taker_buy_quote": 5333.260704 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.00961, "high": 0.00973, "low": 0.0096, "close": 0.00967, "volume": 1928205.9, "close_time": 1767653999999, "quote_volume": 18624.579582, "trades": 262, "taker_buy_base": 1145968.9, "taker_buy_quote": 11075.558526 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.00967, "high": 0.00967, "low": 0.0096, "close": 0.0096, "volume": 710555.0, "close_time": 1767657599999, "quote_volume": 6837.256565, "trades": 161, "taker_buy_base": 397013.6, "taker_buy_quote": 3822.176406 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.00959, "high": 0.0096, "low": 0.00941, "close": 0.00949, "volume": 5665813.7, "close_time": 1767661199999, "quote_volume": 53798.142762, "trades": 727, "taker_buy_base": 2759962.8, "taker_buy_quote": 26191.076676 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.0095, "high": 0.00959, "low": 0.00947, "close": 0.00948, "volume": 3107893.5, "close_time": 1767664799999, "quote_volume": 29626.837756, "trades": 941, "taker_buy_base": 1527602.4, "taker_buy_quote": 14557.563821 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.00949, "high": 0.00953, "low": 0.00948, "close": 0.0095, "volume": 2084585.7, "close_time": 1767668399999, "quote_volume": 19802.675908, "trades": 428, "taker_buy_base": 1132327.8, "taker_buy_quote": 10754.738924 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.0095, "high": 0.00965, "low": 0.0095, "close": 0.00962, "volume": 2366720.7, "close_time": 1767671999999, "quote_volume": 22755.900762, "trades": 696, "taker_buy_base": 1068617.2, "taker_buy_quote": 10275.471649 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.00962, "high": 0.00969, "low": 0.00961, "close": 0.00964, "volume": 1798990.4, "close_time": 1767675599999, "quote_volume": 17360.563687, "trades": 461, "taker_buy_base": 659222.8, "taker_buy_quote": 6358.4129 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.00963, "high": 0.00965, "low": 0.00954, "close": 0.00963, "volume": 2118357.7, "close_time": 1767679199999, "quote_volume": 20337.091709, "trades": 422, "taker_buy_base": 1185611.6, "taker_buy_quote": 11380.093135 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.00963, "high": 0.00963, "low": 0.00951, "close": 0.00957, "volume": 4275260.0, "close_time": 1767682799999, "quote_volume": 40868.455281, "trades": 886, "taker_buy_base": 1665556.2, "taker_buy_quote": 15915.132964 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.00956, "high": 0.00956, "low": 0.00943, "close": 0.00946, "volume": 3398526.0, "close_time": 1767686399999, "quote_volume": 32264.456928, "trades": 666, "taker_buy_base": 1314458.6, "taker_buy_quote": 12454.379872 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.00946, "high": 0.00962, "low": 0.00946, "close": 0.00959, "volume": 5315595.9, "close_time": 1767689999999, "quote_volume": 50766.694484, "trades": 984, "taker_buy_base": 3391583.6, "taker_buy_quote": 32397.413278 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.00958, "high": 0.00969, "low": 0.00958, "close": 0.00962, "volume": 3705424.8, "close_time": 1767693599999, "quote_volume": 35724.629528, "trades": 805, "taker_buy_base": 2070118.4, "taker_buy_quote": 19959.231749 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.00962, "high": 0.00967, "low": 0.0096, "close": 0.00965, "volume": 2234774.4, "close_time": 1767697199999, "quote_volume": 21529.854337, "trades": 552, "taker_buy_base": 847890.7, "taker_buy_quote": 8170.364932 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.00964, "high": 0.00978, "low": 0.00964, "close": 0.00975, "volume": 2123271.5, "close_time": 1767700799999, "quote_volume": 20665.05006, "trades": 574, "taker_buy_base": 1159738.2, "taker_buy_quote": 11276.773513 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.00975, "high": 0.00985, "low": 0.00965, "close": 0.00976, "volume": 6201248.7, "close_time": 1767704399999, "quote_volume": 60425.119978, "trades": 1042, "taker_buy_base": 2073563.0, "taker_buy_quote": 20200.047449 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.00975, "high": 0.00981, "low": 0.00966, "close": 0.00973, "volume": 5104296.9, "close_time": 1767707999999, "quote_volume": 49708.796946, "trades": 612, "taker_buy_base": 2173013.2, "taker_buy_quote": 21196.325306 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.00973, "high": 0.0098, "low": 0.0096, "close": 0.00969, "volume": 7011889.3, "close_time": 1767711599999, "quote_volume": 68020.7148, "trades": 1331, "taker_buy_base": 2857640.1, "taker_buy_quote": 27719.828743 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.00968, "high": 0.00975, "low": 0.00951, "close": 0.00957, "volume": 6520946.0, "close_time": 1767715199999, "quote_volume": 62771.175909, "trades": 1173, "taker_buy_base": 2457197.9, "taker_buy_quote": 23639.966871 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.00957, "high": 0.00963, "low": 0.00925, "close": 0.00933, "volume": 14526645.9, "close_time": 1767718799999, "quote_volume": 136669.384913, "trades": 2317, "taker_buy_base": 6024917.7, "taker_buy_quote": 56750.146267 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.00932, "high": 0.0094, "low": 0.00911, "close": 0.00912, "volume": 5824517.5, "close_time": 1767722399999, "quote_volume": 54041.777136, "trades": 1095, "taker_buy_base": 2827172.0, "taker_buy_quote": 26275.351331 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.00911, "high": 0.00935, "low": 0.0091, "close": 0.0093, "volume": 11665846.1, "close_time": 1767725999999, "quote_volume": 108342.659862, "trades": 1533, "taker_buy_base": 6949204.8, "taker_buy_quote": 64506.176422 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.0093, "high": 0.00936, "low": 0.00928, "close": 0.00932, "volume": 2330723.3, "close_time": 1767729599999, "quote_volume": 21726.676274, "trades": 664, "taker_buy_base": 1221863.1, "taker_buy_quote": 11395.769489 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.00931, "high": 0.00948, "low": 0.00931, "close": 0.00944, "volume": 1788436.5, "close_time": 1767733199999, "quote_volume": 16826.580033, "trades": 392, "taker_buy_base": 1017465.3, "taker_buy_quote": 9570.597857 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.00944, "high": 0.00964, "low": 0.0094, "close": 0.00961, "volume": 5843667.4, "close_time": 1767736799999, "quote_volume": 55820.931505, "trades": 1027, "taker_buy_base": 2906580.3, "taker_buy_quote": 27760.268773 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.00962, "high": 0.00964, "low": 0.00951, "close": 0.00955, "volume": 2423778.7, "close_time": 1767740399999, "quote_volume": 23173.58238, "trades": 502, "taker_buy_base": 1107835.5, "taker_buy_quote": 10599.07345 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.00955, "high": 0.00962, "low": 0.00955, "close": 0.00959, "volume": 1067970.5, "close_time": 1767743999999, "quote_volume": 10238.130696, "trades": 247, "taker_buy_base": 443919.8, "taker_buy_quote": 4260.281688 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.00958, "high": 0.00959, "low": 0.00938, "close": 0.00938, "volume": 6175818.8, "close_time": 1767747599999, "quote_volume": 58335.666206, "trades": 583, "taker_buy_base": 1517364.2, "taker_buy_quote": 14332.412928 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.00938, "high": 0.00943, "low": 0.00932, "close": 0.00936, "volume": 1366313.1, "close_time": 1767751199999, "quote_volume": 12804.414572, "trades": 352, "taker_buy_base": 637294.4, "taker_buy_quote": 5980.829331 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.00936, "high": 0.00941, "low": 0.00931, "close": 0.00939, "volume": 3123574.1, "close_time": 1767754799999, "quote_volume": 29171.847558, "trades": 355, "taker_buy_base": 1383303.9, "taker_buy_quote": 12926.080193 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.00939, "high": 0.00943, "low": 0.00934, "close": 0.00936, "volume": 829362.5, "close_time": 1767758399999, "quote_volume": 7781.233232, "trades": 219, "taker_buy_base": 397588.4, "taker_buy_quote": 3730.15049 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.00936, "high": 0.00939, "low": 0.0093, "close": 0.00931, "volume": 834526.8, "close_time": 1767761999999, "quote_volume": 7789.763938, "trades": 192, "taker_buy_base": 291683.2, "taker_buy_quote": 2724.975566 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.00931, "high": 0.0094, "low": 0.0093, "close": 0.00933, "volume": 1148854.5, "close_time": 1767765599999, "quote_volume": 10741.951398, "trades": 287, "taker_buy_base": 577603.7, "taker_buy_quote": 5403.065805 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.00933, "high": 0.00933, "low": 0.00926, "close": 0.00931, "volume": 2363747.4, "close_time": 1767769199999, "quote_volume": 21943.94903, "trades": 409, "taker_buy_base": 1432176.8, "taker_buy_quote": 13297.966747 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.00931, "high": 0.00946, "low": 0.00931, "close": 0.00945, "volume": 1921088.2, "close_time": 1767772799999, "quote_volume": 18062.373105, "trades": 454, "taker_buy_base": 1217224.1, "taker_buy_quote": 11443.662339 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.00946, "high": 0.00949, "low": 0.00943, "close": 0.00946, "volume": 1298580.0, "close_time": 1767776399999, "quote_volume": 12285.872388, "trades": 387, "taker_buy_base": 519916.5, "taker_buy_quote": 4920.801855 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.00945, "high": 0.00945, "low": 0.00924, "close": 0.00926, "volume": 2512884.6, "close_time": 1767779999999, "quote_volume": 23480.776868, "trades": 626, "taker_buy_base": 909651.7, "taker_buy_quote": 8495.579912 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.00926, "high": 0.00935, "low": 0.00926, "close": 0.00931, "volume": 3293550.7, "close_time": 1767783599999, "quote_volume": 30612.823498, "trades": 264, "taker_buy_base": 1109532.5, "taker_buy_quote": 10316.13526 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.00931, "high": 0.00934, "low": 0.0093, "close": 0.00932, "volume": 1325659.0, "close_time": 1767787199999, "quote_volume": 12350.549935, "trades": 245, "taker_buy_base": 623346.1, "taker_buy_quote": 5808.878328 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.00932, "high": 0.00936, "low": 0.00928, "close": 0.00929, "volume": 1338280.9, "close_time": 1767790799999, "quote_volume": 12469.643123, "trades": 363, "taker_buy_base": 961931.1, "taker_buy_quote": 8963.257887 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.0093, "high": 0.00935, "low": 0.00921, "close": 0.00922, "volume": 2398570.1, "close_time": 1767794399999, "quote_volume": 22310.327956, "trades": 422, "taker_buy_base": 850793.2, "taker_buy_quote": 7917.549353 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.00922, "high": 0.00922, "low": 0.00901, "close": 0.00915, "volume": 6864293.8, "close_time": 1767797999999, "quote_volume": 62357.873698, "trades": 850, "taker_buy_base": 2460460.5, "taker_buy_quote": 22347.874455 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.00915, "high": 0.00915, "low": 0.00891, "close": 0.009, "volume": 7958841.7, "close_time": 1767801599999, "quote_volume": 71435.500933, "trades": 1160, "taker_buy_base": 3563730.8, "taker_buy_quote": 31974.978081 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.00899, "high": 0.00907, "low": 0.00895, "close": 0.00904, "volume": 2124803.5, "close_time": 1767805199999, "quote_volume": 19162.05023, "trades": 349, "taker_buy_base": 1343373.9, "taker_buy_quote": 12122.32137 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.00903, "high": 0.00911, "low": 0.00903, "close": 0.00904, "volume": 1223485.8, "close_time": 1767808799999, "quote_volume": 11099.299637, "trades": 293, "taker_buy_base": 748168.4, "taker_buy_quote": 6792.568585 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.00903, "high": 0.00914, "low": 0.00903, "close": 0.00908, "volume": 1855539.3, "close_time": 1767812399999, "quote_volume": 16862.383673, "trades": 445, "taker_buy_base": 1165717.7, "taker_buy_quote": 10599.528742 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.00908, "high": 0.00914, "low": 0.009, "close": 0.00911, "volume": 1338273.2, "close_time": 1767815999999, "quote_volume": 12138.780423, "trades": 288, "taker_buy_base": 596938.2, "taker_buy_quote": 5417.209378 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.00911, "high": 0.00912, "low": 0.00903, "close": 0.00904, "volume": 876288.3, "close_time": 1767819599999, "quote_volume": 7938.700183, "trades": 313, "taker_buy_base": 325129.2, "taker_buy_quote": 2944.277259 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.00904, "high": 0.00908, "low": 0.00901, "close": 0.00904, "volume": 1794655.4, "close_time": 1767823199999, "quote_volume": 16237.61742, "trades": 238, "taker_buy_base": 370312.4, "taker_buy_quote": 3350.777487 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.00903, "high": 0.00909, "low": 0.00897, "close": 0.00901, "volume": 1321344.9, "close_time": 1767826799999, "quote_volume": 11929.835286, "trades": 355, "taker_buy_base": 825133.0, "taker_buy_quote": 7451.510675 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.009, "high": 0.00909, "low": 0.00896, "close": 0.00905, "volume": 1435233.0, "close_time": 1767830399999, "quote_volume": 12967.828392, "trades": 280, "taker_buy_base": 871956.0, "taker_buy_quote": 7877.796306 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.00905, "high": 0.00905, "low": 0.00899, "close": 0.00904, "volume": 1351464.1, "close_time": 1767833999999, "quote_volume": 12198.709227, "trades": 489, "taker_buy_base": 751260.7, "taker_buy_quote": 6781.892244 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.00904, "high": 0.00913, "low": 0.00904, "close": 0.00912, "volume": 1564720.3, "close_time": 1767837599999, "quote_volume": 14206.588371, "trades": 251, "taker_buy_base": 587014.8, "taker_buy_quote": 5329.033069 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.00912, "high": 0.00916, "low": 0.00907, "close": 0.00907, "volume": 585297.8, "close_time": 1767841199999, "quote_volume": 5330.153756, "trades": 172, "taker_buy_base": 274646.3, "taker_buy_quote": 2501.439369 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.00907, "high": 0.00911, "low": 0.00888, "close": 0.0089, "volume": 3448611.1, "close_time": 1767844799999, "quote_volume": 30848.888023, "trades": 467, "taker_buy_base": 613008.0, "taker_buy_quote": 5505.161839 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.00889, "high": 0.00901, "low": 0.00889, "close": 0.00897, "volume": 2917723.8, "close_time": 1767848399999, "quote_volume": 26125.921488, "trades": 269, "taker_buy_base": 1912610.6, "taker_buy_quote": 17118.187115 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.00897, "high": 0.00909, "low": 0.00897, "close": 0.00902, "volume": 1139289.4, "close_time": 1767851999999, "quote_volume": 10303.634156, "trades": 251, "taker_buy_base": 683822.5, "taker_buy_quote": 6190.578829 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.00903, "high": 0.00903, "low": 0.00876, "close": 0.00881, "volume": 2588771.5, "close_time": 1767855599999, "quote_volume": 23003.356909, "trades": 429, "taker_buy_base": 1175436.2, "taker_buy_quote": 10470.584114 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.00881, "high": 0.00896, "low": 0.00875, "close": 0.00894, "volume": 2582938.1, "close_time": 1767859199999, "quote_volume": 22877.864733, "trades": 632, "taker_buy_base": 1132305.8, "taker_buy_quote": 10039.868247 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.00894, "high": 0.00897, "low": 0.00883, "close": 0.00883, "volume": 1146661.4, "close_time": 1767862799999, "quote_volume": 10224.142735, "trades": 223, "taker_buy_base": 444140.3, "taker_buy_quote": 3964.560199 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.00884, "high": 0.00889, "low": 0.00877, "close": 0.00879, "volume": 1581556.3, "close_time": 1767866399999, "quote_volume": 13939.51446, "trades": 355, "taker_buy_base": 534615.0, "taker_buy_quote": 4712.213981 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.00879, "high": 0.00888, "low": 0.0087, "close": 0.00887, "volume": 1715545.5, "close_time": 1767869999999, "quote_volume": 15078.354274, "trades": 279, "taker_buy_base": 1163094.8, "taker_buy_quote": 10220.37902 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.00888, "high": 0.00888, "low": 0.00875, "close": 0.00882, "volume": 2187902.9, "close_time": 1767873599999, "quote_volume": 19257.043167, "trades": 339, "taker_buy_base": 956837.6, "taker_buy_quote": 8421.266334 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.00883, "high": 0.00883, "low": 0.00875, "close": 0.00878, "volume": 1507382.6, "close_time": 1767877199999, "quote_volume": 13229.495154, "trades": 359, "taker_buy_base": 905847.1, "taker_buy_quote": 7952.939286 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.00879, "high": 0.00881, "low": 0.00871, "close": 0.00875, "volume": 1464206.7, "close_time": 1767880799999, "quote_volume": 12828.630192, "trades": 405, "taker_buy_base": 444767.5, "taker_buy_quote": 3896.117852 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.00874, "high": 0.0088, "low": 0.00866, "close": 0.00876, "volume": 5095612.0, "close_time": 1767884399999, "quote_volume": 44422.003468, "trades": 702, "taker_buy_base": 2047527.6, "taker_buy_quote": 17853.149495 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.00875, "high": 0.00899, "low": 0.0087, "close": 0.00899, "volume": 5225542.5, "close_time": 1767887999999, "quote_volume": 46251.449445, "trades": 709, "taker_buy_base": 3480850.1, "taker_buy_quote": 30837.461414 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.00899, "high": 0.00899, "low": 0.00888, "close": 0.00897, "volume": 1681421.8, "close_time": 1767891599999, "quote_volume": 15026.288342, "trades": 345, "taker_buy_base": 1000180.4, "taker_buy_quote": 8939.185872 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.00898, "high": 0.009, "low": 0.00893, "close": 0.00897, "volume": 1748162.6, "close_time": 1767895199999, "quote_volume": 15681.156522, "trades": 377, "taker_buy_base": 963700.2, "taker_buy_quote": 8652.141088 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.00896, "high": 0.00899, "low": 0.00891, "close": 0.00893, "volume": 1298017.9, "close_time": 1767898799999, "quote_volume": 11619.500768, "trades": 173, "taker_buy_base": 792058.5, "taker_buy_quote": 7091.941662 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.00893, "high": 0.00898, "low": 0.00889, "close": 0.00893, "volume": 1898354.0, "close_time": 1767902399999, "quote_volume": 16961.652389, "trades": 235, "taker_buy_base": 865280.4, "taker_buy_quote": 7733.864797 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.00892, "high": 0.009, "low": 0.00885, "close": 0.00899, "volume": 3345292.8, "close_time": 1767905999999, "quote_volume": 29773.63179, "trades": 393, "taker_buy_base": 2216153.4, "taker_buy_quote": 19756.119768 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.009, "high": 0.00918, "low": 0.009, "close": 0.00909, "volume": 5604678.8, "close_time": 1767909599999, "quote_volume": 50922.830618, "trades": 618, "taker_buy_base": 3097547.8, "taker_buy_quote": 28124.277173 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.0091, "high": 0.00915, "low": 0.009, "close": 0.00908, "volume": 2999693.5, "close_time": 1767913199999, "quote_volume": 27221.420639, "trades": 295, "taker_buy_base": 1878168.4, "taker_buy_quote": 17033.578972 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.00909, "high": 0.00909, "low": 0.00902, "close": 0.00904, "volume": 1141068.4, "close_time": 1767916799999, "quote_volume": 10323.389075, "trades": 141, "taker_buy_base": 208981.4, "taker_buy_quote": 1890.460817 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.00904, "high": 0.00911, "low": 0.00904, "close": 0.00908, "volume": 1372466.3, "close_time": 1767920399999, "quote_volume": 12479.211456, "trades": 409, "taker_buy_base": 982076.7, "taker_buy_quote": 8928.369815 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.00909, "high": 0.00915, "low": 0.00899, "close": 0.00903, "volume": 2988273.8, "close_time": 1767923999999, "quote_volume": 27101.965963, "trades": 541, "taker_buy_base": 1753319.3, "taker_buy_quote": 15910.425741 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.00902, "high": 0.00911, "low": 0.00902, "close": 0.00903, "volume": 1743642.0, "close_time": 1767927599999, "quote_volume": 15795.705349, "trades": 220, "taker_buy_base": 1471878.3, "taker_buy_quote": 13333.302416 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.00903, "high": 0.00923, "low": 0.00903, "close": 0.00921, "volume": 2807576.0, "close_time": 1767931199999, "quote_volume": 25701.257787, "trades": 751, "taker_buy_base": 2206572.1, "taker_buy_quote": 20188.196336 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.0092, "high": 0.00921, "low": 0.00915, "close": 0.00916, "volume": 526153.7, "close_time": 1767934799999, "quote_volume": 4830.823371, "trades": 137, "taker_buy_base": 168384.5, "taker_buy_quote": 1545.24259 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.00916, "high": 0.00918, "low": 0.00912, "close": 0.00918, "volume": 1023063.1, "close_time": 1767938399999, "quote_volume": 9361.80529, "trades": 297, "taker_buy_base": 540236.8, "taker_buy_quote": 4945.50037 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.00918, "high": 0.00921, "low": 0.00916, "close": 0.0092, "volume": 980127.4, "close_time": 1767941999999, "quote_volume": 9006.044395, "trades": 264, "taker_buy_base": 473721.5, "taker_buy_quote": 4353.596697 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.00919, "high": 0.00919, "low": 0.00912, "close": 0.00914, "volume": 1087808.4, "close_time": 1767945599999, "quote_volume": 9952.264138, "trades": 226, "taker_buy_base": 411645.3, "taker_buy_quote": 3765.223573 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.00914, "high": 0.00916, "low": 0.00893, "close": 0.00902, "volume": 3172051.5, "close_time": 1767949199999, "quote_volume": 28695.939898, "trades": 674, "taker_buy_base": 1407893.4, "taker_buy_quote": 12716.27883 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.00903, "high": 0.00914, "low": 0.00903, "close": 0.00909, "volume": 1403363.8, "close_time": 1767952799999, "quote_volume": 12766.930938, "trades": 395, "taker_buy_base": 736226.1, "taker_buy_quote": 6698.059118 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.00909, "high": 0.00909, "low": 0.00901, "close": 0.00909, "volume": 1361666.3, "close_time": 1767956399999, "quote_volume": 12322.636167, "trades": 302, "taker_buy_base": 565349.8, "taker_buy_quote": 5119.27476 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.00909, "high": 0.00912, "low": 0.00901, "close": 0.00903, "volume": 1524738.6, "close_time": 1767959999999, "quote_volume": 13812.379621, "trades": 316, "taker_buy_base": 294028.9, "taker_buy_quote": 2664.853809 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.00903, "high": 0.00903, "low": 0.00891, "close": 0.00895, "volume": 4318456.1, "close_time": 1767963599999, "quote_volume": 38616.005732, "trades": 409, "taker_buy_base": 3170731.4, "taker_buy_quote": 28343.554861 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.00895, "high": 0.00914, "low": 0.00894, "close": 0.00903, "volume": 5093549.5, "close_time": 1767967199999, "quote_volume": 46111.194095, "trades": 777, "taker_buy_base": 2233643.2, "taker_buy_quote": 20248.37254 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.00903, "high": 0.00906, "low": 0.00893, "close": 0.00893, "volume": 2605570.9, "close_time": 1767970799999, "quote_volume": 23438.524679, "trades": 350, "taker_buy_base": 993317.1, "taker_buy_quote": 8928.941422 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.00895, "high": 0.00916, "low": 0.00891, "close": 0.00903, "volume": 3906115.2, "close_time": 1767974399999, "quote_volume": 35330.31965, "trades": 563, "taker_buy_base": 1861471.6, "taker_buy_quote": 16819.307119 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.00904, "high": 0.00915, "low": 0.00903, "close": 0.00907, "volume": 2307409.7, "close_time": 1767977999999, "quote_volume": 20943.204206, "trades": 446, "taker_buy_base": 722677.7, "taker_buy_quote": 6571.874747 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.00907, "high": 0.00908, "low": 0.00895, "close": 0.00901, "volume": 1336303.5, "close_time": 1767981599999, "quote_volume": 12016.229469, "trades": 446, "taker_buy_base": 785701.4, "taker_buy_quote": 7070.590296 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.00901, "high": 0.00902, "low": 0.00885, "close": 0.00896, "volume": 1167770.5, "close_time": 1767985199999, "quote_volume": 10410.731616, "trades": 207, "taker_buy_base": 489783.4, "taker_buy_quote": 4369.130972 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.00895, "high": 0.00895, "low": 0.00883, "close": 0.00885, "volume": 1069067.7, "close_time": 1767988799999, "quote_volume": 9509.811383, "trades": 196, "taker_buy_base": 296973.8, "taker_buy_quote": 2640.123606 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.00884, "high": 0.00891, "low": 0.00884, "close": 0.00886, "volume": 1395980.5, "close_time": 1767992399999, "quote_volume": 12406.376134, "trades": 227, "taker_buy_base": 414918.6, "taker_buy_quote": 3685.164973 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.00887, "high": 0.00895, "low": 0.00885, "close": 0.00894, "volume": 947153.8, "close_time": 1767995999999, "quote_volume": 8448.160456, "trades": 308, "taker_buy_base": 510298.4, "taker_buy_quote": 4551.250117 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.00893, "high": 0.00897, "low": 0.00893, "close": 0.00895, "volume": 722825.9, "close_time": 1767999599999, "quote_volume": 6469.088191, "trades": 205, "taker_buy_base": 433184.8, "taker_buy_quote": 3879.538682 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.00895, "high": 0.00898, "low": 0.00894, "close": 0.00895, "volume": 713810.9, "close_time": 1768003199999, "quote_volume": 6394.153254, "trades": 141, "taker_buy_base": 506539.6, "taker_buy_quote": 4537.764486 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.00895, "high": 0.00897, "low": 0.00892, "close": 0.00893, "volume": 304511.4, "close_time": 1768006799999, "quote_volume": 2720.289185, "trades": 70, "taker_buy_base": 140738.7, "taker_buy_quote": 1258.498193 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.00894, "high": 0.00897, "low": 0.00892, "close": 0.00896, "volume": 242145.9, "close_time": 1768010399999, "quote_volume": 2166.553647, "trades": 123, "taker_buy_base": 115450.2, "taker_buy_quote": 1033.382481 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.00895, "high": 0.00895, "low": 0.0089, "close": 0.00891, "volume": 273723.5, "close_time": 1768013999999, "quote_volume": 2445.294556, "trades": 67, "taker_buy_base": 75660.5, "taker_buy_quote": 676.128592 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.00892, "high": 0.00896, "low": 0.00889, "close": 0.00896, "volume": 717558.6, "close_time": 1768017599999, "quote_volume": 6401.330839, "trades": 149, "taker_buy_base": 277220.4, "taker_buy_quote": 2475.019064 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.00896, "high": 0.00896, "low": 0.0089, "close": 0.00893, "volume": 1228945.5, "close_time": 1768021199999, "quote_volume": 10963.427426, "trades": 255, "taker_buy_base": 425197.9, "taker_buy_quote": 3797.713931 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.00894, "high": 0.00895, "low": 0.00889, "close": 0.00891, "volume": 566120.6, "close_time": 1768024799999, "quote_volume": 5050.002552, "trades": 141, "taker_buy_base": 292248.8, "taker_buy_quote": 2607.322772 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.0089, "high": 0.00893, "low": 0.00887, "close": 0.00891, "volume": 670855.6, "close_time": 1768028399999, "quote_volume": 5973.475536, "trades": 177, "taker_buy_base": 378853.6, "taker_buy_quote": 3372.802215 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.00891, "high": 0.00897, "low": 0.0089, "close": 0.00897, "volume": 1074745.4, "close_time": 1768031999999, "quote_volume": 9615.892549, "trades": 304, "taker_buy_base": 459953.4, "taker_buy_quote": 4118.586711 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.00897, "high": 0.00901, "low": 0.00896, "close": 0.00901, "volume": 324667.5, "close_time": 1768035599999, "quote_volume": 2917.208934, "trades": 79, "taker_buy_base": 184895.2, "taker_buy_quote": 1661.584563 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.00902, "high": 0.00903, "low": 0.009, "close": 0.00901, "volume": 713083.3, "close_time": 1768039199999, "quote_volume": 6428.884088, "trades": 173, "taker_buy_base": 396314.8, "taker_buy_quote": 3573.610536 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.00901, "high": 0.00904, "low": 0.00898, "close": 0.00901, "volume": 502427.6, "close_time": 1768042799999, "quote_volume": 4523.981905, "trades": 100, "taker_buy_base": 147348.1, "taker_buy_quote": 1327.039604 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.00902, "high": 0.00905, "low": 0.00899, "close": 0.00904, "volume": 824322.1, "close_time": 1768046399999, "quote_volume": 7440.57336, "trades": 90, "taker_buy_base": 217601.4, "taker_buy_quote": 1962.978959 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.00904, "high": 0.00911, "low": 0.00902, "close": 0.00911, "volume": 1194063.7, "close_time": 1768049999999, "quote_volume": 10800.966568, "trades": 132, "taker_buy_base": 382072.3, "taker_buy_quote": 3464.630032 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.00911, "high": 0.00911, "low": 0.00905, "close": 0.00906, "volume": 386464.1, "close_time": 1768053599999, "quote_volume": 3511.589887, "trades": 57, "taker_buy_base": 225311.4, "taker_buy_quote": 2048.393506 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.00907, "high": 0.00908, "low": 0.00903, "close": 0.00905, "volume": 563777.4, "close_time": 1768057199999, "quote_volume": 5103.649484, "trades": 122, "taker_buy_base": 204522.6, "taker_buy_quote": 1851.241075 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.00905, "high": 0.00906, "low": 0.00901, "close": 0.00901, "volume": 1071964.6, "close_time": 1768060799999, "quote_volume": 9684.439853, "trades": 218, "taker_buy_base": 273041.3, "taker_buy_quote": 2466.552676 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.00903, "high": 0.00905, "low": 0.00901, "close": 0.00902, "volume": 909820.5, "close_time": 1768064399999, "quote_volume": 8211.473226, "trades": 116, "taker_buy_base": 554526.2, "taker_buy_quote": 5007.296747 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.00903, "high": 0.00907, "low": 0.009, "close": 0.00901, "volume": 1222238.3, "close_time": 1768067999999, "quote_volume": 11057.112081, "trades": 142, "taker_buy_base": 835182.5, "taker_buy_quote": 7565.515294 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.00901, "high": 0.00904, "low": 0.00899, "close": 0.00902, "volume": 713221.9, "close_time": 1768071599999, "quote_volume": 6437.042671, "trades": 114, "taker_buy_base": 135969.4, "taker_buy_quote": 1227.56654 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.00902, "high": 0.00909, "low": 0.00902, "close": 0.00907, "volume": 574735.4, "close_time": 1768075199999, "quote_volume": 5206.032286, "trades": 132, "taker_buy_base": 279736.1, "taker_buy_quote": 2535.390352 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.00907, "high": 0.00908, "low": 0.00904, "close": 0.00904, "volume": 493606.4, "close_time": 1768078799999, "quote_volume": 4465.77266, "trades": 82, "taker_buy_base": 299244.5, "taker_buy_quote": 2706.549803 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.00904, "high": 0.00904, "low": 0.00897, "close": 0.00897, "volume": 852466.2, "close_time": 1768082399999, "quote_volume": 7671.646749, "trades": 178, "taker_buy_base": 64958.7, "taker_buy_quote": 585.888625 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.00897, "high": 0.00904, "low": 0.00881, "close": 0.00884, "volume": 7209932.9, "close_time": 1768085999999, "quote_volume": 64455.727316, "trades": 1020, "taker_buy_base": 2885719.3, "taker_buy_quote": 25826.624387 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.00885, "high": 0.00892, "low": 0.00884, "close": 0.00887, "volume": 2673567.6, "close_time": 1768089599999, "quote_volume": 23711.949848, "trades": 395, "taker_buy_base": 721643.3, "taker_buy_quote": 6404.01951 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.00887, "high": 0.00887, "low": 0.0088, "close": 0.00883, "volume": 2995490.5, "close_time": 1768093199999, "quote_volume": 26460.042728, "trades": 676, "taker_buy_base": 653052.2, "taker_buy_quote": 5777.772473 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.00884, "high": 0.00887, "low": 0.00882, "close": 0.00884, "volume": 3028822.5, "close_time": 1768096799999, "quote_volume": 26792.960229, "trades": 860, "taker_buy_base": 631193.2, "taker_buy_quote": 5587.324459 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.00885, "high": 0.0089, "low": 0.00883, "close": 0.00888, "volume": 1769462.0, "close_time": 1768100399999, "quote_volume": 15696.556199, "trades": 436, "taker_buy_base": 591170.1, "taker_buy_quote": 5248.363858 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.00888, "high": 0.0089, "low": 0.00885, "close": 0.00886, "volume": 2229736.4, "close_time": 1768103999999, "quote_volume": 19797.267385, "trades": 443, "taker_buy_base": 347319.8, "taker_buy_quote": 3086.619426 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.00886, "high": 0.0089, "low": 0.00885, "close": 0.0089, "volume": 1995228.4, "close_time": 1768107599999, "quote_volume": 17684.20508, "trades": 233, "taker_buy_base": 662748.4, "taker_buy_quote": 5887.305943 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.0089, "high": 0.00893, "low": 0.00889, "close": 0.0089, "volume": 414427.9, "close_time": 1768111199999, "quote_volume": 3692.888026, "trades": 108, "taker_buy_base": 304511.4, "taker_buy_quote": 2713.434649 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.00891, "high": 0.00892, "low": 0.00886, "close": 0.00889, "volume": 471726.2, "close_time": 1768114799999, "quote_volume": 4191.171201, "trades": 150, "taker_buy_base": 286886.7, "taker_buy_quote": 2550.482407 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.00889, "high": 0.00891, "low": 0.00886, "close": 0.00891, "volume": 1387508.6, "close_time": 1768118399999, "quote_volume": 12345.166859, "trades": 269, "taker_buy_base": 977832.0, "taker_buy_quote": 8702.832159 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.00891, "high": 0.00894, "low": 0.0089, "close": 0.00894, "volume": 989692.2, "close_time": 1768121999999, "quote_volume": 8830.159523, "trades": 177, "taker_buy_base": 778694.0, "taker_buy_quote": 6949.964067 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.00893, "high": 0.00897, "low": 0.00893, "close": 0.00896, "volume": 590563.0, "close_time": 1768125599999, "quote_volume": 5286.616059, "trades": 210, "taker_buy_base": 281014.4, "taker_buy_quote": 2515.576576 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.00896, "high": 0.00901, "low": 0.00893, "close": 0.00896, "volume": 3484179.3, "close_time": 1768129199999, "quote_volume": 31257.495288, "trades": 294, "taker_buy_base": 2638007.5, "taker_buy_quote": 23672.525304 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.00896, "high": 0.00898, "low": 0.00894, "close": 0.00897, "volume": 359670.6, "close_time": 1768132799999, "quote_volume": 3223.885449, "trades": 102, "taker_buy_base": 137333.8, "taker_buy_quote": 1230.719624 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.00897, "high": 0.009, "low": 0.00895, "close": 0.00896, "volume": 346200.4, "close_time": 1768136399999, "quote_volume": 3107.583731, "trades": 127, "taker_buy_base": 167085.7, "taker_buy_quote": 1500.594126 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.00897, "high": 0.00902, "low": 0.00895, "close": 0.00895, "volume": 847713.6, "close_time": 1768139999999, "quote_volume": 7611.644932, "trades": 145, "taker_buy_base": 540137.8, "taker_buy_quote": 4852.156644 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.00895, "high": 0.00899, "low": 0.00892, "close": 0.00899, "volume": 2075713.0, "close_time": 1768143599999, "quote_volume": 18589.819463, "trades": 240, "taker_buy_base": 592384.3, "taker_buy_quote": 5309.073122 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.00899, "high": 0.00899, "low": 0.00885, "close": 0.00889, "volume": 5099029.8, "close_time": 1768147199999, "quote_volume": 45302.688657, "trades": 283, "taker_buy_base": 262007.4, "taker_buy_quote": 2338.174217 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.00889, "high": 0.00903, "low": 0.00887, "close": 0.00895, "volume": 5502310.0, "close_time": 1768150799999, "quote_volume": 49358.956836, "trades": 499, "taker_buy_base": 3820336.1, "taker_buy_quote": 34289.692645 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.00896, "high": 0.00898, "low": 0.00891, "close": 0.00897, "volume": 416452.9, "close_time": 1768154399999, "quote_volume": 3720.719605, "trades": 141, "taker_buy_base": 271310.2, "taker_buy_quote": 2423.28724 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.00897, "high": 0.00898, "low": 0.00893, "close": 0.00895, "volume": 336962.8, "close_time": 1768157999999, "quote_volume": 3018.222378, "trades": 130, "taker_buy_base": 233088.4, "taker_buy_quote": 2088.809035 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.00895, "high": 0.00896, "low": 0.00886, "close": 0.00887, "volume": 1904361.4, "close_time": 1768161599999, "quote_volume": 16945.599047, "trades": 141, "taker_buy_base": 504972.1, "taker_buy_quote": 4498.4879 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.00886, "high": 0.00887, "low": 0.00878, "close": 0.00882, "volume": 1603076.0, "close_time": 1768165199999, "quote_volume": 14146.086617, "trades": 160, "taker_buy_base": 198501.3, "taker_buy_quote": 1748.826123 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.00881, "high": 0.00885, "low": 0.00877, "close": 0.00885, "volume": 1360073.4, "close_time": 1768168799999, "quote_volume": 11980.348013, "trades": 312, "taker_buy_base": 1136793.1, "taker_buy_quote": 10016.052854 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.00885, "high": 0.00885, "low": 0.00869, "close": 0.00873, "volume": 1688097.8, "close_time": 1768172399999, "quote_volume": 14771.09425, "trades": 310, "taker_buy_base": 625368.8, "taker_buy_quote": 5462.149526 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.00872, "high": 0.00881, "low": 0.00863, "close": 0.00879, "volume": 2345968.6, "close_time": 1768175999999, "quote_volume": 20463.535861, "trades": 534, "taker_buy_base": 1472176.7, "taker_buy_quote": 12843.813366 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.00879, "high": 0.0088, "low": 0.00866, "close": 0.00874, "volume": 1154310.2, "close_time": 1768179599999, "quote_volume": 10097.176894, "trades": 282, "taker_buy_base": 550501.4, "taker_buy_quote": 4814.432187 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.00876, "high": 0.00883, "low": 0.00875, "close": 0.0088, "volume": 1326977.7, "close_time": 1768183199999, "quote_volume": 11667.569221, "trades": 389, "taker_buy_base": 958442.3, "taker_buy_quote": 8425.509871 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.0088, "high": 0.00901, "low": 0.0088, "close": 0.00896, "volume": 4459994.6, "close_time": 1768186799999, "quote_volume": 39819.264255, "trades": 462, "taker_buy_base": 3657349.1, "taker_buy_quote": 32672.441654 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.00896, "high": 0.00897, "low": 0.00887, "close": 0.00887, "volume": 1134948.6, "close_time": 1768190399999, "quote_volume": 10144.440337, "trades": 214, "taker_buy_base": 667066.3, "taker_buy_quote": 5964.837986 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.00886, "high": 0.00891, "low": 0.00882, "close": 0.0089, "volume": 2588818.8, "close_time": 1768193999999, "quote_volume": 22943.540678, "trades": 624, "taker_buy_base": 1611453.5, "taker_buy_quote": 14285.861053 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.00889, "high": 0.0089, "low": 0.00886, "close": 0.00887, "volume": 890891.1, "close_time": 1768197599999, "quote_volume": 7907.261211, "trades": 259, "taker_buy_base": 338269.7, "taker_buy_quote": 3002.721914 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.00888, "high": 0.00888, "low": 0.00879, "close": 0.00881, "volume": 825941.9, "close_time": 1768201199999, "quote_volume": 7297.592741, "trades": 157, "taker_buy_base": 326007.1, "taker_buy_quote": 2883.980936 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.0088, "high": 0.00885, "low": 0.00872, "close": 0.00873, "volume": 3106753.8, "close_time": 1768204799999, "quote_volume": 27274.449702, "trades": 440, "taker_buy_base": 977831.4, "taker_buy_quote": 8571.156243 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.00872, "high": 0.00875, "low": 0.0086, "close": 0.00868, "volume": 2046991.9, "close_time": 1768208399999, "quote_volume": 17724.7125, "trades": 573, "taker_buy_base": 1219739.8, "taker_buy_quote": 10549.148474 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.00868, "high": 0.00873, "low": 0.00865, "close": 0.00868, "volume": 2759750.7, "close_time": 1768211999999, "quote_volume": 23976.746255, "trades": 601, "taker_buy_base": 1477544.0, "taker_buy_quote": 12839.525813 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.00868, "high": 0.00871, "low": 0.00865, "close": 0.00865, "volume": 881582.0, "close_time": 1768215599999, "quote_volume": 7652.100812, "trades": 243, "taker_buy_base": 376056.4, "taker_buy_quote": 3266.393619 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.00866, "high": 0.00872, "low": 0.00865, "close": 0.00871, "volume": 774211.6, "close_time": 1768219199999, "quote_volume": 6724.383861, "trades": 249, "taker_buy_base": 358938.4, "taker_buy_quote": 3120.374528 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.0087, "high": 0.00871, "low": 0.00861, "close": 0.00864, "volume": 1831002.5, "close_time": 1768222799999, "quote_volume": 15834.553262, "trades": 219, "taker_buy_base": 718353.5, "taker_buy_quote": 6216.349737 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.00865, "high": 0.00865, "low": 0.00854, "close": 0.00854, "volume": 5841355.5, "close_time": 1768226399999, "quote_volume": 50196.908075, "trades": 465, "taker_buy_base": 1092490.1, "taker_buy_quote": 9396.314191 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.00854, "high": 0.00871, "low": 0.00853, "close": 0.00868, "volume": 1436661.8, "close_time": 1768229999999, "quote_volume": 12381.99964, "trades": 393, "taker_buy_base": 884101.2, "taker_buy_quote": 7618.920074 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.00868, "high": 0.00878, "low": 0.00868, "close": 0.00875, "volume": 1173576.7, "close_time": 1768233599999, "quote_volume": 10254.12586, "trades": 301, "taker_buy_base": 576810.0, "taker_buy_quote": 5037.91727 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.00876, "high": 0.00885, "low": 0.00874, "close": 0.0088, "volume": 1024593.5, "close_time": 1768237199999, "quote_volume": 9010.540599, "trades": 278, "taker_buy_base": 534446.6, "taker_buy_quote": 4700.061651 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.0088, "high": 0.0088, "low": 0.00861, "close": 0.00869, "volume": 4524337.3, "close_time": 1768240799999, "quote_volume": 39457.868564, "trades": 622, "taker_buy_base": 1025229.4, "taker_buy_quote": 8927.567771 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.00869, "high": 0.0088, "low": 0.00869, "close": 0.00873, "volume": 1479632.8, "close_time": 1768244399999, "quote_volume": 12932.027313, "trades": 247, "taker_buy_base": 1022132.5, "taker_buy_quote": 8936.253434 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.00873, "high": 0.00878, "low": 0.00869, "close": 0.00878, "volume": 887955.7, "close_time": 1768247999999, "quote_volume": 7768.889291, "trades": 173, "taker_buy_base": 694665.6, "taker_buy_quote": 6081.829761 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.00877, "high": 0.00881, "low": 0.00864, "close": 0.00866, "volume": 3559017.6, "close_time": 1768251599999, "quote_volume": 31093.138989, "trades": 625, "taker_buy_base": 1502132.1, "taker_buy_quote": 13120.417845 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.00867, "high": 0.00867, "low": 0.00856, "close": 0.00857, "volume": 927282.8, "close_time": 1768255199999, "quote_volume": 7967.264512, "trades": 159, "taker_buy_base": 264091.5, "taker_buy_quote": 2270.874122 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.00859, "high": 0.00863, "low": 0.00858, "close": 0.0086, "volume": 1074261.6, "close_time": 1768258799999, "quote_volume": 9243.451272, "trades": 301, "taker_buy_base": 272124.4, "taker_buy_quote": 2345.463393 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.0086, "high": 0.00864, "low": 0.00855, "close": 0.00863, "volume": 684857.4, "close_time": 1768262399999, "quote_volume": 5885.29019, "trades": 188, "taker_buy_base": 411225.2, "taker_buy_quote": 3538.350313 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.00863, "high": 0.00865, "low": 0.00861, "close": 0.00864, "volume": 456680.2, "close_time": 1768265999999, "quote_volume": 3942.06132, "trades": 181, "taker_buy_base": 126667.0, "taker_buy_quote": 1093.742925 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.00864, "high": 0.00867, "low": 0.00861, "close": 0.00864, "volume": 720147.6, "close_time": 1768269599999, "quote_volume": 6227.106203, "trades": 199, "taker_buy_base": 481156.3, "taker_buy_quote": 4161.092964 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.00863, "high": 0.00869, "low": 0.00863, "close": 0.00865, "volume": 712296.6, "close_time": 1768273199999, "quote_volume": 6173.785522, "trades": 155, "taker_buy_base": 332865.8, "taker_buy_quote": 2885.637252 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.00864, "high": 0.00869, "low": 0.00862, "close": 0.00867, "volume": 1976477.8, "close_time": 1768276799999, "quote_volume": 17109.621336, "trades": 448, "taker_buy_base": 492096.9, "taker_buy_quote": 4263.048744 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.00867, "high": 0.0087, "low": 0.00866, "close": 0.0087, "volume": 437365.0, "close_time": 1768280399999, "quote_volume": 3796.156248, "trades": 143, "taker_buy_base": 153509.0, "taker_buy_quote": 1332.082838 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.00871, "high": 0.00879, "low": 0.00871, "close": 0.00871, "volume": 1399639.9, "close_time": 1768283999999, "quote_volume": 12239.983758, "trades": 171, "taker_buy_base": 463238.0, "taker_buy_quote": 4056.951937 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.00872, "high": 0.00881, "low": 0.00871, "close": 0.00881, "volume": 2170043.4, "close_time": 1768287599999, "quote_volume": 19053.528131, "trades": 164, "taker_buy_base": 1023344.0, "taker_buy_quote": 8986.94211 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.00881, "high": 0.00881, "low": 0.00873, "close": 0.00874, "volume": 1445416.3, "close_time": 1768291199999, "quote_volume": 12688.49062, "trades": 291, "taker_buy_base": 328428.7, "taker_buy_quote": 2879.211914 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.00874, "high": 0.0088, "low": 0.00874, "close": 0.00879, "volume": 992354.6, "close_time": 1768294799999, "quote_volume": 8705.149509, "trades": 164, "taker_buy_base": 665150.0, "taker_buy_quote": 5835.997005 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.00879, "high": 0.00881, "low": 0.00877, "close": 0.00878, "volume": 581122.3, "close_time": 1768298399999, "quote_volume": 5105.982536, "trades": 179, "taker_buy_base": 331591.8, "taker_buy_quote": 2914.265156 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.00878, "high": 0.00884, "low": 0.00878, "close": 0.00883, "volume": 1056140.8, "close_time": 1768301999999, "quote_volume": 9303.124351, "trades": 228, "taker_buy_base": 643396.6, "taker_buy_quote": 5671.145065 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.00883, "high": 0.00892, "low": 0.0088, "close": 0.00891, "volume": 7604127.3, "close_time": 1768305599999, "quote_volume": 67465.700137, "trades": 782, "taker_buy_base": 4103267.9, "taker_buy_quote": 36374.376814 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.00891, "high": 0.00927, "low": 0.0089, "close": 0.00918, "volume": 22493260.3, "close_time": 1768309199999, "quote_volume": 205468.937576, "trades": 4373, "taker_buy_base": 13318257.2, "taker_buy_quote": 121515.46169 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.00919, "high": 0.00966, "low": 0.00915, "close": 0.00926, "volume": 63939327.4, "close_time": 1768312799999, "quote_volume": 602593.446632, "trades": 7201, "taker_buy_base": 31269026.4, "taker_buy_quote": 294108.259557 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.00926, "high": 0.00942, "low": 0.00924, "close": 0.00932, "volume": 8577955.3, "close_time": 1768316399999, "quote_volume": 79984.643879, "trades": 1864, "taker_buy_base": 4386627.7, "taker_buy_quote": 40900.570277 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.00933, "high": 0.00934, "low": 0.00922, "close": 0.00929, "volume": 4591030.0, "close_time": 1768319999999, "quote_volume": 42551.7121, "trades": 817, "taker_buy_base": 2218351.7, "taker_buy_quote": 20565.20993 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.0093, "high": 0.00935, "low": 0.00915, "close": 0.00932, "volume": 7255824.5, "close_time": 1768323599999, "quote_volume": 67085.50986, "trades": 1246, "taker_buy_base": 2605464.5, "taker_buy_quote": 24104.705523 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.00932, "high": 0.00944, "low": 0.0093, "close": 0.00934, "volume": 10254116.7, "close_time": 1768327199999, "quote_volume": 95960.854043, "trades": 1441, "taker_buy_base": 5927789.5, "taker_buy_quote": 55511.257337 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.00934, "high": 0.00937, "low": 0.00927, "close": 0.00929, "volume": 2826267.7, "close_time": 1768330799999, "quote_volume": 26358.275566, "trades": 635, "taker_buy_base": 1316554.0, "taker_buy_quote": 12275.585867 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.00928, "high": 0.00936, "low": 0.00927, "close": 0.00935, "volume": 1392770.1, "close_time": 1768334399999, "quote_volume": 12956.878458, "trades": 366, "taker_buy_base": 895466.1, "taker_buy_quote": 8328.173974 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.00936, "high": 0.00939, "low": 0.00926, "close": 0.00931, "volume": 6495447.1, "close_time": 1768337999999, "quote_volume": 60557.692351, "trades": 583, "taker_buy_base": 1842200.9, "taker_buy_quote": 17167.256106 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.0093, "high": 0.00939, "low": 0.0093, "close": 0.00937, "volume": 923527.5, "close_time": 1768341599999, "quote_volume": 8635.888841, "trades": 210, "taker_buy_base": 660999.1, "taker_buy_quote": 6181.463646 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.00937, "high": 0.0098, "low": 0.00937, "close": 0.00973, "volume": 15602039.5, "close_time": 1768345199999, "quote_volume": 150159.471089, "trades": 2351, "taker_buy_base": 9676106.3, "taker_buy_quote": 93044.371223 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.00972, "high": 0.00982, "low": 0.0097, "close": 0.00982, "volume": 3391841.3, "close_time": 1768348799999, "quote_volume": 33071.206413, "trades": 696, "taker_buy_base": 2041681.0, "taker_buy_quote": 19917.553528 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.00984, "high": 0.01004, "low": 0.00983, "close": 0.01003, "volume": 7312989.4, "close_time": 1768352399999, "quote_volume": 72667.026539, "trades": 1338, "taker_buy_base": 3435299.3, "taker_buy_quote": 34140.295472 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.01001, "high": 0.01012, "low": 0.00998, "close": 0.01, "volume": 4927744.1, "close_time": 1768355999999, "quote_volume": 49531.654826, "trades": 842, "taker_buy_base": 2407897.2, "taker_buy_quote": 24219.344737 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.00999, "high": 0.01011, "low": 0.00996, "close": 0.00997, "volume": 4912376.2, "close_time": 1768359599999, "quote_volume": 49299.593132, "trades": 798, "taker_buy_base": 2041646.1, "taker_buy_quote": 20504.934144 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.00997, "high": 0.01018, "low": 0.00993, "close": 0.01011, "volume": 3028115.7, "close_time": 1768363199999, "quote_volume": 30424.060716, "trades": 633, "taker_buy_base": 1576059.8, "taker_buy_quote": 15872.917677 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.01011, "high": 0.01024, "low": 0.00999, "close": 0.01002, "volume": 8602302.5, "close_time": 1768366799999, "quote_volume": 86995.710181, "trades": 1520, "taker_buy_base": 4484827.3, "taker_buy_quote": 45384.733702 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.01001, "high": 0.01015, "low": 0.00993, "close": 0.01005, "volume": 4707018.1, "close_time": 1768370399999, "quote_volume": 47093.362881, "trades": 1112, "taker_buy_base": 1877965.8, "taker_buy_quote": 18804.307006 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.01006, "high": 0.01061, "low": 0.00996, "close": 0.01015, "volume": 35103686.2, "close_time": 1768373999999, "quote_volume": 361143.557849, "trades": 4345, "taker_buy_base": 19677390.0, "taker_buy_quote": 202581.604794 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.01016, "high": 0.01021, "low": 0.01004, "close": 0.01007, "volume": 7903256.6, "close_time": 1768377599999, "quote_volume": 80088.428055, "trades": 1136, "taker_buy_base": 2625788.3, "taker_buy_quote": 26628.901663 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.01007, "high": 0.01011, "low": 0.00997, "close": 0.01001, "volume": 4722848.4, "close_time": 1768381199999, "quote_volume": 47443.67464, "trades": 710, "taker_buy_base": 1297912.8, "taker_buy_quote": 13038.514316 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.01002, "high": 0.01011, "low": 0.00997, "close": 0.0101, "volume": 5531155.4, "close_time": 1768384799999, "quote_volume": 55407.401457, "trades": 822, "taker_buy_base": 3403603.5, "taker_buy_quote": 34086.965199 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.01012, "high": 0.0102, "low": 0.00995, "close": 0.00997, "volume": 7625172.7, "close_time": 1768388399999, "quote_volume": 76755.75051, "trades": 1429, "taker_buy_base": 2435720.8, "taker_buy_quote": 24588.360677 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.00998, "high": 0.00998, "low": 0.00983, "close": 0.00993, "volume": 4037732.8, "close_time": 1768391999999, "quote_volume": 39982.293568, "trades": 1178, "taker_buy_base": 1601668.2, "taker_buy_quote": 15857.246482 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.00994, "high": 0.01, "low": 0.00984, "close": 0.00986, "volume": 3609039.5, "close_time": 1768395599999, "quote_volume": 35826.940106, "trades": 1366, "taker_buy_base": 1140379.3, "taker_buy_quote": 11328.129767 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.00986, "high": 0.00988, "low": 0.00967, "close": 0.00968, "volume": 6981127.7, "close_time": 1768399199999, "quote_volume": 68418.936803, "trades": 1745, "taker_buy_base": 2772929.4, "taker_buy_quote": 27221.015281 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.00968, "high": 0.00985, "low": 0.00968, "close": 0.00979, "volume": 5928346.3, "close_time": 1768402799999, "quote_volume": 57851.955415, "trades": 1797, "taker_buy_base": 2503135.9, "taker_buy_quote": 24427.916324 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.00979, "high": 0.00992, "low": 0.00972, "close": 0.00987, "volume": 6466766.1, "close_time": 1768406399999, "quote_volume": 63573.606618, "trades": 1476, "taker_buy_base": 2931262.3, "taker_buy_quote": 28831.807645 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.00987, "high": 0.00997, "low": 0.00987, "close": 0.0099, "volume": 3890559.9, "close_time": 1768409999999, "quote_volume": 38630.255514, "trades": 545, "taker_buy_base": 2032278.2, "taker_buy_quote": 20165.672413 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.00991, "high": 0.00992, "low": 0.00969, "close": 0.0097, "volume": 4320139.5, "close_time": 1768413599999, "quote_volume": 42348.595955, "trades": 620, "taker_buy_base": 1288022.2, "taker_buy_quote": 12668.364538 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.0097, "high": 0.00976, "low": 0.00954, "close": 0.00963, "volume": 4371750.4, "close_time": 1768417199999, "quote_volume": 42222.130545, "trades": 508, "taker_buy_base": 2059882.5, "taker_buy_quote": 19949.668378 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.00962, "high": 0.00984, "low": 0.00959, "close": 0.00974, "volume": 4529912.5, "close_time": 1768420799999, "quote_volume": 44049.887793, "trades": 546, "taker_buy_base": 2622802.6, "taker_buy_quote": 25489.195067 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.00975, "high": 0.00983, "low": 0.00966, "close": 0.00971, "volume": 2963417.5, "close_time": 1768424399999, "quote_volume": 28853.967245, "trades": 441, "taker_buy_base": 1455146.2, "taker_buy_quote": 14163.210521 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.0097, "high": 0.00975, "low": 0.00965, "close": 0.00968, "volume": 1808620.0, "close_time": 1768427999999, "quote_volume": 17548.769643, "trades": 392, "taker_buy_base": 808548.0, "taker_buy_quote": 7849.314002 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.00969, "high": 0.00971, "low": 0.00956, "close": 0.00961, "volume": 1253155.6, "close_time": 1768431599999, "quote_volume": 12095.413061, "trades": 378, "taker_buy_base": 728781.1, "taker_buy_quote": 7034.820028 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.00961, "high": 0.00971, "low": 0.00961, "close": 0.00964, "volume": 1031398.4, "close_time": 1768435199999, "quote_volume": 9976.112677, "trades": 200, "taker_buy_base": 313714.8, "taker_buy_quote": 3027.243729 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.00965, "high": 0.00967, "low": 0.00956, "close": 0.00959, "volume": 2799418.1, "close_time": 1768438799999, "quote_volume": 26892.081366, "trades": 435, "taker_buy_base": 622778.6, "taker_buy_quote": 5991.842767 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.0096, "high": 0.00968, "low": 0.00954, "close": 0.00958, "volume": 1946540.0, "close_time": 1768442399999, "quote_volume": 18691.422351, "trades": 389, "taker_buy_base": 1022989.9, "taker_buy_quote": 9832.661934 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.00957, "high": 0.00961, "low": 0.00945, "close": 0.00945, "volume": 2240375.2, "close_time": 1768445999999, "quote_volume": 21376.092545, "trades": 551, "taker_buy_base": 977829.5, "taker_buy_quote": 9338.423244 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.00947, "high": 0.00951, "low": 0.0093, "close": 0.00933, "volume": 4466107.7, "close_time": 1768449599999, "quote_volume": 41935.93239, "trades": 792, "taker_buy_base": 1403496.5, "taker_buy_quote": 13184.645476 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.00932, "high": 0.0094, "low": 0.0093, "close": 0.00939, "volume": 892669.4, "close_time": 1768453199999, "quote_volume": 8361.578469, "trades": 265, "taker_buy_base": 510351.5, "taker_buy_quote": 4781.398042 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.00939, "high": 0.00947, "low": 0.00939, "close": 0.00946, "volume": 1796196.7, "close_time": 1768456799999, "quote_volume": 16947.528276, "trades": 321, "taker_buy_base": 1151677.9, "taker_buy_quote": 10864.990384 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.00945, "high": 0.00946, "low": 0.00938, "close": 0.0094, "volume": 1284155.5, "close_time": 1768460399999, "quote_volume": 12110.974449, "trades": 299, "taker_buy_base": 748738.9, "taker_buy_quote": 7067.450879 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.0094, "high": 0.00954, "low": 0.0094, "close": 0.0095, "volume": 1676228.6, "close_time": 1768463999999, "quote_volume": 15884.408088, "trades": 235, "taker_buy_base": 653949.7, "taker_buy_quote": 6182.049717 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.0095, "high": 0.00951, "low": 0.00944, "close": 0.00948, "volume": 2293571.4, "close_time": 1768467599999, "quote_volume": 21747.103408, "trades": 241, "taker_buy_base": 877553.8, "taker_buy_quote": 8316.58292 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.00948, "high": 0.00964, "low": 0.00945, "close": 0.00961, "volume": 2954179.0, "close_time": 1768471199999, "quote_volume": 28183.7215, "trades": 475, "taker_buy_base": 1465513.9, "taker_buy_quote": 14005.484596 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.00961, "high": 0.00962, "low": 0.00955, "close": 0.00961, "volume": 756911.5, "close_time": 1768474799999, "quote_volume": 7255.730493, "trades": 138, "taker_buy_base": 397202.2, "taker_buy_quote": 3810.044093 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.00961, "high": 0.00962, "low": 0.00954, "close": 0.00955, "volume": 1300069.9, "close_time": 1768478399999, "quote_volume": 12459.518558, "trades": 148, "taker_buy_base": 442310.8, "taker_buy_quote": 4235.874358 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.00955, "high": 0.00975, "low": 0.00955, "close": 0.00975, "volume": 3214597.1, "close_time": 1768481999999, "quote_volume": 31051.517798, "trades": 467, "taker_buy_base": 2045732.1, "taker_buy_quote": 19777.298068 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.00975, "high": 0.01019, "low": 0.00973, "close": 0.01008, "volume": 32813362.5, "close_time": 1768485599999, "quote_volume": 327243.884432, "trades": 4756, "taker_buy_base": 19128953.7, "taker_buy_quote": 190808.031329 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.01007, "high": 0.01009, "low": 0.00969, "close": 0.00973, "volume": 13413387.6, "close_time": 1768489199999, "quote_volume": 132453.67342, "trades": 1858, "taker_buy_base": 6265922.7, "taker_buy_quote": 61837.92389 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.00973, "high": 0.0099, "low": 0.00946, "close": 0.00961, "volume": 14610406.6, "close_time": 1768492799999, "quote_volume": 141313.300729, "trades": 1743, "taker_buy_base": 7384196.1, "taker_buy_quote": 71345.860016 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.00961, "high": 0.00974, "low": 0.00956, "close": 0.00969, "volume": 2557456.6, "close_time": 1768496399999, "quote_volume": 24649.920252, "trades": 776, "taker_buy_base": 1245695.2, "taker_buy_quote": 12029.153032 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.0097, "high": 0.00972, "low": 0.00951, "close": 0.00952, "volume": 3047549.5, "close_time": 1768499999999, "quote_volume": 29312.76703, "trades": 715, "taker_buy_base": 625469.1, "taker_buy_quote": 6033.25334 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.00953, "high": 0.00954, "low": 0.00933, "close": 0.00936, "volume": 4191580.2, "close_time": 1768503599999, "quote_volume": 39448.559477, "trades": 676, "taker_buy_base": 1796489.4, "taker_buy_quote": 16912.01814 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.00937, "high": 0.00937, "low": 0.00926, "close": 0.00936, "volume": 1736606.4, "close_time": 1768507199999, "quote_volume": 16182.698179, "trades": 544, "taker_buy_base": 746539.5, "taker_buy_quote": 6959.865429 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.00935, "high": 0.0094, "low": 0.00915, "close": 0.00918, "volume": 2837377.0, "close_time": 1768510799999, "quote_volume": 26235.127017, "trades": 553, "taker_buy_base": 1357658.7, "taker_buy_quote": 12546.932374 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.00918, "high": 0.0093, "low": 0.00918, "close": 0.00928, "volume": 1609907.2, "close_time": 1768514399999, "quote_volume": 14904.74823, "trades": 231, "taker_buy_base": 552682.5, "taker_buy_quote": 5117.975663 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.00928, "high": 0.00942, "low": 0.00928, "close": 0.00936, "volume": 4187839.7, "close_time": 1768517999999, "quote_volume": 39261.805315, "trades": 698, "taker_buy_base": 2531236.4, "taker_buy_quote": 23721.047375 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.00936, "high": 0.00943, "low": 0.00933, "close": 0.00943, "volume": 617089.1, "close_time": 1768521599999, "quote_volume": 5784.878367, "trades": 244, "taker_buy_base": 248704.4, "taker_buy_quote": 2331.476189 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.00942, "high": 0.00947, "low": 0.00932, "close": 0.00935, "volume": 2793817.9, "close_time": 1768525199999, "quote_volume": 26241.276896, "trades": 478, "taker_buy_base": 1494326.2, "taker_buy_quote": 14043.790862 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.00934, "high": 0.00937, "low": 0.00932, "close": 0.00936, "volume": 714050.9, "close_time": 1768528799999, "quote_volume": 6675.304149, "trades": 130, "taker_buy_base": 300632.5, "taker_buy_quote": 2811.583284 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.00935, "high": 0.00958, "low": 0.00928, "close": 0.00948, "volume": 3867401.4, "close_time": 1768532399999, "quote_volume": 36703.495872, "trades": 733, "taker_buy_base": 2346801.7, "taker_buy_quote": 22283.84351 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.00947, "high": 0.00957, "low": 0.00944, "close": 0.00948, "volume": 3249387.4, "close_time": 1768535999999, "quote_volume": 30856.400449, "trades": 461, "taker_buy_base": 1891371.2, "taker_buy_quote": 17965.882633 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.00947, "high": 0.00953, "low": 0.00936, "close": 0.00943, "volume": 2347384.7, "close_time": 1768539599999, "quote_volume": 22175.667193, "trades": 401, "taker_buy_base": 1290868.9, "taker_buy_quote": 12188.47818 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.00944, "high": 0.00967, "low": 0.00944, "close": 0.00965, "volume": 2344637.8, "close_time": 1768543199999, "quote_volume": 22472.619969, "trades": 537, "taker_buy_base": 1466948.5, "taker_buy_quote": 14060.946504 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.00965, "high": 0.00986, "low": 0.0096, "close": 0.00984, "volume": 3691221.3, "close_time": 1768546799999, "quote_volume": 35843.642913, "trades": 727, "taker_buy_base": 2510617.7, "taker_buy_quote": 24400.660195 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.00983, "high": 0.00997, "low": 0.00974, "close": 0.00993, "volume": 11204239.9, "close_time": 1768550399999, "quote_volume": 110411.868569, "trades": 2007, "taker_buy_base": 5709650.1, "taker_buy_quote": 56291.385161 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.00992, "high": 0.01024, "low": 0.00976, "close": 0.00983, "volume": 26085846.8, "close_time": 1768553999999, "quote_volume": 262686.712573, "trades": 4220, "taker_buy_base": 12739451.8, "taker_buy_quote": 128277.756535 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.00983, "high": 0.00986, "low": 0.00969, "close": 0.00986, "volume": 7659803.5, "close_time": 1768557599999, "quote_volume": 74823.733985, "trades": 701, "taker_buy_base": 2595510.9, "taker_buy_quote": 25400.148839 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.00987, "high": 0.00988, "low": 0.00966, "close": 0.00969, "volume": 2035810.9, "close_time": 1768561199999, "quote_volume": 19844.181278, "trades": 416, "taker_buy_base": 1027316.6, "taker_buy_quote": 10003.81622 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.0097, "high": 0.01001, "low": 0.00967, "close": 0.00997, "volume": 8980730.6, "close_time": 1768564799999, "quote_volume": 88644.461299, "trades": 1527, "taker_buy_base": 4856356.1, "taker_buy_quote": 47976.258536 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.00995, "high": 0.01014, "low": 0.00985, "close": 0.01004, "volume": 16919092.8, "close_time": 1768568399999, "quote_volume": 169369.121215, "trades": 2515, "taker_buy_base": 8064070.1, "taker_buy_quote": 80834.254181 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.01003, "high": 0.0101, "low": 0.00988, "close": 0.00991, "volume": 10943952.3, "close_time": 1768571999999, "quote_volume": 109353.661221, "trades": 1946, "taker_buy_base": 5288046.2, "taker_buy_quote": 52873.728875 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.0099, "high": 0.01017, "low": 0.00986, "close": 0.0101, "volume": 9213382.0, "close_time": 1768575599999, "quote_volume": 92121.668132, "trades": 1339, "taker_buy_base": 5137694.0, "taker_buy_quote": 51468.898662 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.01008, "high": 0.01026, "low": 0.00961, "close": 0.00975, "volume": 17695923.7, "close_time": 1768579199999, "quote_volume": 176286.758929, "trades": 3480, "taker_buy_base": 7644814.2, "taker_buy_quote": 76402.945726 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.00974, "high": 0.01023, "low": 0.00973, "close": 0.01001, "volume": 23225090.9, "close_time": 1768582799999, "quote_volume": 234267.208343, "trades": 3204, "taker_buy_base": 13768815.3, "taker_buy_quote": 139026.077013 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.01002, "high": 0.01014, "low": 0.00988, "close": 0.01005, "volume": 8942985.8, "close_time": 1768586399999, "quote_volume": 89439.948731, "trades": 1469, "taker_buy_base": 3632163.5, "taker_buy_quote": 36361.181097 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.01004, "high": 0.01007, "low": 0.00995, "close": 0.00996, "volume": 2040300.2, "close_time": 1768589999999, "quote_volume": 20397.589046, "trades": 330, "taker_buy_base": 950258.2, "taker_buy_quote": 9495.121715 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.00997, "high": 0.01056, "low": 0.00991, "close": 0.01043, "volume": 29796557.8, "close_time": 1768593599999, "quote_volume": 308369.399058, "trades": 6819, "taker_buy_base": 19043656.9, "taker_buy_quote": 197109.914052 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.01042, "high": 0.01051, "low": 0.01017, "close": 0.01022, "volume": 26749782.9, "close_time": 1768597199999, "quote_volume": 276870.16997, "trades": 6188, "taker_buy_base": 15791907.2, "taker_buy_quote": 163558.394306 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.01022, "high": 0.01027, "low": 0.01013, "close": 0.01014, "volume": 8254932.5, "close_time": 1768600799999, "quote_volume": 84259.665752, "trades": 1513, "taker_buy_base": 3761046.5, "taker_buy_quote": 38415.623575 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.01013, "high": 0.01033, "low": 0.01005, "close": 0.01031, "volume": 5854292.0, "close_time": 1768604399999, "quote_volume": 59534.170304, "trades": 1169, "taker_buy_base": 3242280.5, "taker_buy_quote": 32983.942933 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.01032, "high": 0.01039, "low": 0.01022, "close": 0.01028, "volume": 7649899.5, "close_time": 1768607999999, "quote_volume": 78786.116605, "trades": 1564, "taker_buy_base": 2758058.0, "taker_buy_quote": 28390.53006 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.01028, "high": 0.01087, "low": 0.01027, "close": 0.0106, "volume": 36265340.3, "close_time": 1768611599999, "quote_volume": 383478.14527, "trades": 7075, "taker_buy_base": 19477123.5, "taker_buy_quote": 205913.493232 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.01061, "high": 0.0108, "low": 0.01043, "close": 0.01047, "volume": 18809976.5, "close_time": 1768615199999, "quote_volume": 199631.741086, "trades": 3713, "taker_buy_base": 10148105.8, "taker_buy_quote": 107730.814614 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.01048, "high": 0.01055, "low": 0.01024, "close": 0.01034, "volume": 10910727.7, "close_time": 1768618799999, "quote_volume": 113382.747227, "trades": 1752, "taker_buy_base": 4504252.3, "taker_buy_quote": 46860.784487 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.01034, "high": 0.01035, "low": 0.01009, "close": 0.01019, "volume": 9133290.1, "close_time": 1768622399999, "quote_volume": 93072.775153, "trades": 1283, "taker_buy_base": 4239001.1, "taker_buy_quote": 43159.630145 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.01018, "high": 0.01019, "low": 0.01009, "close": 0.01017, "volume": 2806205.7, "close_time": 1768625999999, "quote_volume": 28468.804601, "trades": 695, "taker_buy_base": 1023054.1, "taker_buy_quote": 10382.454054 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.01017, "high": 0.01043, "low": 0.0101, "close": 0.01037, "volume": 8345387.8, "close_time": 1768629599999, "quote_volume": 85895.339267, "trades": 1306, "taker_buy_base": 4840485.1, "taker_buy_quote": 49929.913114 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.01037, "high": 0.01076, "low": 0.01037, "close": 0.01046, "volume": 25560124.7, "close_time": 1768633199999, "quote_volume": 269898.554812, "trades": 3381, "taker_buy_base": 14824252.3, "taker_buy_quote": 156590.396031 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.01047, "high": 0.01074, "low": 0.01045, "close": 0.01061, "volume": 16141625.0, "close_time": 1768636799999, "quote_volume": 170759.421529, "trades": 1921, "taker_buy_base": 7171964.5, "taker_buy_quote": 75899.224372 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.0106, "high": 0.01083, "low": 0.01038, "close": 0.01075, "volume": 17872618.0, "close_time": 1768640399999, "quote_volume": 189256.569434, "trades": 3443, "taker_buy_base": 8877670.9, "taker_buy_quote": 94152.569876 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.01076, "high": 0.01088, "low": 0.01065, "close": 0.01069, "volume": 16890365.3, "close_time": 1768643999999, "quote_volume": 182024.079176, "trades": 3538, "taker_buy_base": 8093565.3, "taker_buy_quote": 87249.199668 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.0107, "high": 0.0108, "low": 0.01063, "close": 0.01075, "volume": 7931915.7, "close_time": 1768647599999, "quote_volume": 84839.375389, "trades": 1419, "taker_buy_base": 3715036.4, "taker_buy_quote": 39761.041847 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.01075, "high": 0.01076, "low": 0.01061, "close": 0.01063, "volume": 5745166.1, "close_time": 1768651199999, "quote_volume": 61321.272622, "trades": 1186, "taker_buy_base": 2609411.2, "taker_buy_quote": 27882.187783 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.01063, "high": 0.01088, "low": 0.0106, "close": 0.01071, "volume": 10950760.9, "close_time": 1768654799999, "quote_volume": 117609.020955, "trades": 2239, "taker_buy_base": 5400820.8, "taker_buy_quote": 57957.304543 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.01071, "high": 0.01082, "low": 0.01053, "close": 0.01072, "volume": 16404629.6, "close_time": 1768658399999, "quote_volume": 175285.135798, "trades": 3419, "taker_buy_base": 8605443.6, "taker_buy_quote": 92054.257815 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.0107, "high": 0.01081, "low": 0.01056, "close": 0.01075, "volume": 16498217.1, "close_time": 1768661999999, "quote_volume": 176607.717921, "trades": 2967, "taker_buy_base": 9059667.1, "taker_buy_quote": 97074.706656 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.01075, "high": 0.01126, "low": 0.01075, "close": 0.01089, "volume": 32075821.6, "close_time": 1768665599999, "quote_volume": 352472.930548, "trades": 5737, "taker_buy_base": 16778221.1, "taker_buy_quote": 184525.432202 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.01089, "high": 0.01135, "low": 0.01064, "close": 0.0108, "volume": 43741054.5, "close_time": 1768669199999, "quote_volume": 483842.081505, "trades": 6224, "taker_buy_base": 21079501.6, "taker_buy_quote": 233299.855595 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.0108, "high": 0.0108, "low": 0.01051, "close": 0.01063, "volume": 15690157.4, "close_time": 1768672799999, "quote_volume": 167343.860132, "trades": 1455, "taker_buy_base": 6508721.2, "taker_buy_quote": 69431.713114 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.01063, "high": 0.01067, "low": 0.01053, "close": 0.01065, "volume": 3913265.1, "close_time": 1768676399999, "quote_volume": 41492.662535, "trades": 870, "taker_buy_base": 1835314.5, "taker_buy_quote": 19453.719016 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.01064, "high": 0.01065, "low": 0.01036, "close": 0.01046, "volume": 9739992.1, "close_time": 1768679999999, "quote_volume": 102256.296615, "trades": 1162, "taker_buy_base": 2936827.1, "taker_buy_quote": 30834.177083 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.01047, "high": 0.01052, "low": 0.01033, "close": 0.01042, "volume": 6864058.9, "close_time": 1768683599999, "quote_volume": 71390.888934, "trades": 1259, "taker_buy_base": 3264873.3, "taker_buy_quote": 33972.089235 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.01042, "high": 0.01044, "low": 0.01032, "close": 0.01035, "volume": 3414277.9, "close_time": 1768687199999, "quote_volume": 35438.553554, "trades": 508, "taker_buy_base": 1332376.5, "taker_buy_quote": 13839.01756 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.01035, "high": 0.01037, "low": 0.01006, "close": 0.01017, "volume": 5474969.2, "close_time": 1768690799999, "quote_volume": 56038.277963, "trades": 752, "taker_buy_base": 1889421.5, "taker_buy_quote": 19311.825242 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.01017, "high": 0.01022, "low": 0.0101, "close": 0.01015, "volume": 4843492.9, "close_time": 1768694399999, "quote_volume": 49086.530671, "trades": 801, "taker_buy_base": 1580026.1, "taker_buy_quote": 16024.896202 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.01014, "high": 0.01044, "low": 0.01005, "close": 0.01029, "volume": 12882245.9, "close_time": 1768697999999, "quote_volume": 132844.301161, "trades": 2273, "taker_buy_base": 6840876.3, "taker_buy_quote": 70527.45221 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.01028, "high": 0.01043, "low": 0.01021, "close": 0.01027, "volume": 4436223.0, "close_time": 1768701599999, "quote_volume": 45784.982606, "trades": 1017, "taker_buy_base": 1682248.3, "taker_buy_quote": 17373.698693 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.01028, "high": 0.01037, "low": 0.01022, "close": 0.01032, "volume": 6016391.0, "close_time": 1768705199999, "quote_volume": 61959.319282, "trades": 1018, "taker_buy_base": 3098108.7, "taker_buy_quote": 31912.574995 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.01032, "high": 0.0104, "low": 0.01023, "close": 0.01023, "volume": 4289267.3, "close_time": 1768708799999, "quote_volume": 44292.685457, "trades": 750, "taker_buy_base": 2207316.1, "taker_buy_quote": 22841.897174 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.01022, "high": 0.01025, "low": 0.01013, "close": 0.01023, "volume": 2995069.5, "close_time": 1768712399999, "quote_volume": 30511.770899, "trades": 564, "taker_buy_base": 1438892.4, "taker_buy_quote": 14673.179354 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.01023, "high": 0.01024, "low": 0.01015, "close": 0.01018, "volume": 1682108.1, "close_time": 1768715999999, "quote_volume": 17132.414428, "trades": 288, "taker_buy_base": 751728.9, "taker_buy_quote": 7658.907249 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.01018, "high": 0.01034, "low": 0.01016, "close": 0.01017, "volume": 3852707.6, "close_time": 1768719599999, "quote_volume": 39372.74268, "trades": 768, "taker_buy_base": 2174896.0, "taker_buy_quote": 22220.025224 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.01016, "high": 0.01031, "low": 0.01005, "close": 0.01024, "volume": 6535154.5, "close_time": 1768723199999, "quote_volume": 66348.785083, "trades": 1009, "taker_buy_base": 3659627.3, "taker_buy_quote": 37176.113397 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.01024, "high": 0.01037, "low": 0.01016, "close": 0.0102, "volume": 4416312.7, "close_time": 1768726799999, "quote_volume": 45257.970848, "trades": 785, "taker_buy_base": 2023837.6, "taker_buy_quote": 20749.959096 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.0102, "high": 0.01042, "low": 0.01016, "close": 0.01036, "volume": 6185391.4, "close_time": 1768730399999, "quote_volume": 63431.095394, "trades": 868, "taker_buy_base": 4577534.0, "taker_buy_quote": 46938.109787 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.01036, "high": 0.01048, "low": 0.01027, "close": 0.01035, "volume": 3664262.0, "close_time": 1768733999999, "quote_volume": 37956.014004, "trades": 686, "taker_buy_base": 1528018.0, "taker_buy_quote": 15834.596301 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.01035, "high": 0.01051, "low": 0.01026, "close": 0.01046, "volume": 3680906.0, "close_time": 1768737599999, "quote_volume": 38213.688857, "trades": 685, "taker_buy_base": 1722676.8, "taker_buy_quote": 17915.625917 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.01047, "high": 0.01048, "low": 0.01024, "close": 0.01026, "volume": 5366035.3, "close_time": 1768741199999, "quote_volume": 55652.968144, "trades": 644, "taker_buy_base": 1975567.1, "taker_buy_quote": 20495.919183 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.01027, "high": 0.01037, "low": 0.01023, "close": 0.01024, "volume": 4071272.3, "close_time": 1768744799999, "quote_volume": 42007.611177, "trades": 512, "taker_buy_base": 2004703.2, "taker_buy_quote": 20688.926303 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.01023, "high": 0.0104, "low": 0.01007, "close": 0.01011, "volume": 8750732.3, "close_time": 1768748399999, "quote_volume": 89160.945533, "trades": 1144, "taker_buy_base": 3788428.2, "taker_buy_quote": 38546.143512 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.0101, "high": 0.01025, "low": 0.0101, "close": 0.01021, "volume": 2843693.9, "close_time": 1768751999999, "quote_volume": 28967.730473, "trades": 649, "taker_buy_base": 1038343.7, "taker_buy_quote": 10568.444392 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.0102, "high": 0.01033, "low": 0.01019, "close": 0.01027, "volume": 3580805.1, "close_time": 1768755599999, "quote_volume": 36775.350922, "trades": 570, "taker_buy_base": 2373730.4, "taker_buy_quote": 24368.98669 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.01026, "high": 0.01037, "low": 0.01026, "close": 0.01037, "volume": 1840485.0, "close_time": 1768759199999, "quote_volume": 19006.655683, "trades": 461, "taker_buy_base": 1201205.0, "taker_buy_quote": 12408.947402 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.01036, "high": 0.01045, "low": 0.01031, "close": 0.01041, "volume": 2584207.5, "close_time": 1768762799999, "quote_volume": 26833.660365, "trades": 468, "taker_buy_base": 1191549.2, "taker_buy_quote": 12380.706484 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.01042, "high": 0.01043, "low": 0.0103, "close": 0.01032, "volume": 2514572.1, "close_time": 1768766399999, "quote_volume": 26013.509894, "trades": 442, "taker_buy_base": 722246.2, "taker_buy_quote": 7488.554657 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.01032, "high": 0.01041, "low": 0.01026, "close": 0.0103, "volume": 2312496.1, "close_time": 1768769999999, "quote_volume": 23832.987217, "trades": 503, "taker_buy_base": 502151.9, "taker_buy_quote": 5183.997767 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.0103, "high": 0.01034, "low": 0.01027, "close": 0.01031, "volume": 1236067.0, "close_time": 1768773599999, "quote_volume": 12729.865992, "trades": 359, "taker_buy_base": 543383.8, "taker_buy_quote": 5595.017009 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.01031, "high": 0.01034, "low": 0.01029, "close": 0.01029, "volume": 982293.9, "close_time": 1768777199999, "quote_volume": 10130.133992, "trades": 161, "taker_buy_base": 389208.2, "taker_buy_quote": 4015.087209 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.01031, "high": 0.01031, "low": 0.00963, "close": 0.00963, "volume": 14449437.8, "close_time": 1768780799999, "quote_volume": 142220.95374, "trades": 2927, "taker_buy_base": 5841193.5, "taker_buy_quote": 57321.187285 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.00963, "high": 0.00963, "low": 0.00857, "close": 0.00915, "volume": 50189862.4, "close_time": 1768784399999, "quote_volume": 455710.138585, "trades": 7393, "taker_buy_base": 22701707.3, "taker_buy_quote": 205705.175418 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.00915, "high": 0.00923, "low": 0.00906, "close": 0.00908, "volume": 7913494.0, "close_time": 1768787999999, "quote_volume": 72191.28644, "trades": 1091, "taker_buy_base": 3305509.1, "taker_buy_quote": 30175.980257 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.00907, "high": 0.00914, "low": 0.00904, "close": 0.0091, "volume": 4739828.8, "close_time": 1768791599999, "quote_volume": 43097.693119, "trades": 686, "taker_buy_base": 2699552.0, "taker_buy_quote": 24531.157794 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.00909, "high": 0.0091, "low": 0.00901, "close": 0.00907, "volume": 4216568.8, "close_time": 1768795199999, "quote_volume": 38238.704448, "trades": 536, "taker_buy_base": 1635734.5, "taker_buy_quote": 14837.541335 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.00907, "high": 0.00914, "low": 0.00899, "close": 0.00905, "volume": 3526379.6, "close_time": 1768798799999, "quote_volume": 31970.71272, "trades": 669, "taker_buy_base": 1940517.7, "taker_buy_quote": 17599.577588 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.00904, "high": 0.00905, "low": 0.00893, "close": 0.00903, "volume": 6238530.0, "close_time": 1768802399999, "quote_volume": 56094.695916, "trades": 801, "taker_buy_base": 4195661.5, "taker_buy_quote": 37728.658584 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.00902, "high": 0.00904, "low": 0.00894, "close": 0.00894, "volume": 3125083.9, "close_time": 1768805999999, "quote_volume": 28110.858822, "trades": 507, "taker_buy_base": 1531522.7, "taker_buy_quote": 13780.812756 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.00895, "high": 0.00905, "low": 0.00893, "close": 0.00902, "volume": 5589874.2, "close_time": 1768809599999, "quote_volume": 50305.445375, "trades": 648, "taker_buy_base": 3172111.0, "taker_buy_quote": 28568.596746 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.00901, "high": 0.00908, "low": 0.00897, "close": 0.00903, "volume": 4026884.1, "close_time": 1768813199999, "quote_volume": 36383.028676, "trades": 575, "taker_buy_base": 1759258.8, "taker_buy_quote": 15910.814477 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.00902, "high": 0.00907, "low": 0.00899, "close": 0.009, "volume": 2167337.0, "close_time": 1768816799999, "quote_volume": 19541.645786, "trades": 351, "taker_buy_base": 734282.9, "taker_buy_quote": 6627.103576 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.009, "high": 0.00905, "low": 0.00894, "close": 0.00897, "volume": 4061274.0, "close_time": 1768820399999, "quote_volume": 36514.776842, "trades": 534, "taker_buy_base": 1246037.7, "taker_buy_quote": 11201.870741 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.00897, "high": 0.00902, "low": 0.00893, "close": 0.00895, "volume": 2445589.4, "close_time": 1768823999999, "quote_volume": 21975.395038, "trades": 381, "taker_buy_base": 953623.0, "taker_buy_quote": 8574.331133 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.00894, "high": 0.00894, "low": 0.00876, "close": 0.00886, "volume": 5610259.2, "close_time": 1768827599999, "quote_volume": 49693.879574, "trades": 738, "taker_buy_base": 2163191.0, "taker_buy_quote": 19157.110895 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.00886, "high": 0.00896, "low": 0.00885, "close": 0.00889, "volume": 3010176.8, "close_time": 1768831199999, "quote_volume": 26778.522111, "trades": 471, "taker_buy_base": 1256099.5, "taker_buy_quote": 11180.325269 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.00888, "high": 0.00901, "low": 0.00888, "close": 0.00899, "volume": 4088118.4, "close_time": 1768834799999, "quote_volume": 36609.700368, "trades": 538, "taker_buy_base": 2261110.5, "taker_buy_quote": 20255.202205 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.009, "high": 0.00902, "low": 0.00897, "close": 0.00899, "volume": 1392239.0, "close_time": 1768838399999, "quote_volume": 12520.953718, "trades": 325, "taker_buy_base": 811207.1, "taker_buy_quote": 7296.721958 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.009, "high": 0.00915, "low": 0.00898, "close": 0.00914, "volume": 3109288.3, "close_time": 1768841999999, "quote_volume": 28151.744144, "trades": 510, "taker_buy_base": 1811672.2, "taker_buy_quote": 16404.625845 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.00914, "high": 0.00918, "low": 0.00912, "close": 0.00916, "volume": 2221423.4, "close_time": 1768845599999, "quote_volume": 20305.202368, "trades": 364, "taker_buy_base": 1019150.9, "taker_buy_quote": 9319.077636 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.00915, "high": 0.0093, "low": 0.00911, "close": 0.00923, "volume": 7061016.4, "close_time": 1768849199999, "quote_volume": 64967.251568, "trades": 684, "taker_buy_base": 4480421.0, "taker_buy_quote": 41202.61728 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.00924, "high": 0.00929, "low": 0.00919, "close": 0.0092, "volume": 1901295.9, "close_time": 1768852799999, "quote_volume": 17573.259611, "trades": 313, "taker_buy_base": 846688.1, "taker_buy_quote": 7824.303654 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.00921, "high": 0.00923, "low": 0.00915, "close": 0.00919, "volume": 1309076.5, "close_time": 1768856399999, "quote_volume": 12057.933369, "trades": 246, "taker_buy_base": 837930.2, "taker_buy_quote": 7719.976 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.0092, "high": 0.00921, "low": 0.00908, "close": 0.0091, "volume": 1045858.9, "close_time": 1768859999999, "quote_volume": 9560.145772, "trades": 213, "taker_buy_base": 316556.5, "taker_buy_quote": 2891.467725 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.0091, "high": 0.0092, "low": 0.00906, "close": 0.00906, "volume": 4111508.6, "close_time": 1768863599999, "quote_volume": 37504.472475, "trades": 383, "taker_buy_base": 2121958.7, "taker_buy_quote": 19376.407857 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.00906, "high": 0.00916, "low": 0.00902, "close": 0.00912, "volume": 3001141.4, "close_time": 1768867199999, "quote_volume": 27266.694347, "trades": 359, "taker_buy_base": 2306949.8, "taker_buy_quote": 20958.773366 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.00913, "high": 0.00917, "low": 0.00905, "close": 0.00907, "volume": 2327216.0, "close_time": 1768870799999, "quote_volume": 21227.157793, "trades": 393, "taker_buy_base": 1153410.2, "taker_buy_quote": 10515.090323 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.00907, "high": 0.00914, "low": 0.00902, "close": 0.0091, "volume": 1455749.1, "close_time": 1768874399999, "quote_volume": 13233.029765, "trades": 320, "taker_buy_base": 825901.9, "taker_buy_quote": 7510.814147 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.0091, "high": 0.00921, "low": 0.00906, "close": 0.00916, "volume": 2573343.3, "close_time": 1768877999999, "quote_volume": 23523.334528, "trades": 419, "taker_buy_base": 1592217.5, "taker_buy_quote": 14580.523398 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.00916, "high": 0.00934, "low": 0.00907, "close": 0.00918, "volume": 8009550.5, "close_time": 1768881599999, "quote_volume": 73907.073165, "trades": 1010, "taker_buy_base": 3988539.1, "taker_buy_quote": 36861.158966 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.00918, "high": 0.0094, "low": 0.00913, "close": 0.00935, "volume": 10061640.9, "close_time": 1768885199999, "quote_volume": 93433.446713, "trades": 1148, "taker_buy_base": 6115144.1, "taker_buy_quote": 56854.866112 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.00935, "high": 0.00944, "low": 0.00922, "close": 0.00929, "volume": 9368759.5, "close_time": 1768888799999, "quote_volume": 87351.722414, "trades": 1142, "taker_buy_base": 4158794.2, "taker_buy_quote": 38777.780445 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.00929, "high": 0.00938, "low": 0.00917, "close": 0.00918, "volume": 4692836.5, "close_time": 1768892399999, "quote_volume": 43486.363318, "trades": 716, "taker_buy_base": 2920706.5, "taker_buy_quote": 27070.129243 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.00918, "high": 0.00931, "low": 0.00912, "close": 0.00912, "volume": 3226939.5, "close_time": 1768895999999, "quote_volume": 29707.687249, "trades": 495, "taker_buy_base": 1608089.6, "taker_buy_quote": 14800.610636 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.00912, "high": 0.00913, "low": 0.00895, "close": 0.00901, "volume": 4719006.7, "close_time": 1768899599999, "quote_volume": 42665.584089, "trades": 1037, "taker_buy_base": 1937751.3, "taker_buy_quote": 17529.629878 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.009, "high": 0.00904, "low": 0.00886, "close": 0.00902, "volume": 7414866.7, "close_time": 1768903199999, "quote_volume": 66410.403489, "trades": 1076, "taker_buy_base": 3419378.0, "taker_buy_quote": 30663.576113 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.00902, "high": 0.00906, "low": 0.00897, "close": 0.009, "volume": 2370815.2, "close_time": 1768906799999, "quote_volume": 21365.778429, "trades": 382, "taker_buy_base": 1036499.2, "taker_buy_quote": 9347.766173 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.009, "high": 0.00901, "low": 0.00887, "close": 0.00887, "volume": 3035802.3, "close_time": 1768910399999, "quote_volume": 27143.053011, "trades": 371, "taker_buy_base": 993696.0, "taker_buy_quote": 8888.809548 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.00886, "high": 0.00933, "low": 0.00886, "close": 0.00925, "volume": 13625271.8, "close_time": 1768913999999, "quote_volume": 124637.487847, "trades": 1802, "taker_buy_base": 8207857.5, "taker_buy_quote": 75020.222016 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.00925, "high": 0.00966, "low": 0.00916, "close": 0.00921, "volume": 56682747.7, "close_time": 1768917599999, "quote_volume": 531420.436362, "trades": 6070, "taker_buy_base": 30227175.5, "taker_buy_quote": 283658.764586 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.00921, "high": 0.00951, "low": 0.00919, "close": 0.00945, "volume": 15829649.6, "close_time": 1768921199999, "quote_volume": 147829.576865, "trades": 1851, "taker_buy_base": 7899790.7, "taker_buy_quote": 73801.476964 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.00945, "high": 0.00954, "low": 0.00912, "close": 0.00927, "volume": 30902248.2, "close_time": 1768924799999, "quote_volume": 287835.961356, "trades": 3410, "taker_buy_base": 14309286.1, "taker_buy_quote": 133196.911618 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.00927, "high": 0.00927, "low": 0.00895, "close": 0.00896, "volume": 7682245.7, "close_time": 1768928399999, "quote_volume": 69964.182683, "trades": 999, "taker_buy_base": 3471715.3, "taker_buy_quote": 31626.806353 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.00896, "high": 0.00904, "low": 0.00869, "close": 0.00879, "volume": 15688617.6, "close_time": 1768931999999, "quote_volume": 138224.958626, "trades": 1761, "taker_buy_base": 6241543.4, "taker_buy_quote": 54931.134491 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.00879, "high": 0.00887, "low": 0.00874, "close": 0.0088, "volume": 3913420.7, "close_time": 1768935599999, "quote_volume": 34492.952653, "trades": 985, "taker_buy_base": 1967381.5, "taker_buy_quote": 17345.150789 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.0088, "high": 0.00888, "low": 0.0088, "close": 0.00884, "volume": 2891337.6, "close_time": 1768939199999, "quote_volume": 25567.362743, "trades": 541, "taker_buy_base": 1321141.0, "taker_buy_quote": 11688.417868 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.00884, "high": 0.0089, "low": 0.00879, "close": 0.00887, "volume": 1942921.8, "close_time": 1768942799999, "quote_volume": 17220.268319, "trades": 373, "taker_buy_base": 928504.3, "taker_buy_quote": 8229.497516 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.00888, "high": 0.00889, "low": 0.00872, "close": 0.00873, "volume": 2939305.7, "close_time": 1768946399999, "quote_volume": 25824.094235, "trades": 381, "taker_buy_base": 675966.7, "taker_buy_quote": 5944.7975 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.00874, "high": 0.00875, "low": 0.0085, "close": 0.00864, "volume": 7389968.9, "close_time": 1768949999999, "quote_volume": 63811.638679, "trades": 901, "taker_buy_base": 3613219.2, "taker_buy_quote": 31130.626226 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.00864, "high": 0.00864, "low": 0.00833, "close": 0.00849, "volume": 33210112.3, "close_time": 1768953599999, "quote_volume": 279168.456566, "trades": 2685, "taker_buy_base": 21779501.0, "taker_buy_quote": 182495.034934 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.00848, "high": 0.0086, "low": 0.00846, "close": 0.0086, "volume": 4751860.7, "close_time": 1768957199999, "quote_volume": 40467.418532, "trades": 850, "taker_buy_base": 2844039.0, "taker_buy_quote": 24241.494524 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.00861, "high": 0.00866, "low": 0.0086, "close": 0.00865, "volume": 3535530.5, "close_time": 1768960799999, "quote_volume": 30500.161196, "trades": 503, "taker_buy_base": 1308508.1, "taker_buy_quote": 11298.286896 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.00866, "high": 0.00901, "low": 0.00866, "close": 0.00893, "volume": 13026872.3, "close_time": 1768964399999, "quote_volume": 115811.693553, "trades": 2171, "taker_buy_base": 8026525.3, "taker_buy_quote": 71426.555996 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.00894, "high": 0.00894, "low": 0.00881, "close": 0.00881, "volume": 6585454.8, "close_time": 1768967999999, "quote_volume": 58412.574155, "trades": 1365, "taker_buy_base": 2035579.5, "taker_buy_quote": 18052.949406 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.00881, "high": 0.00882, "low": 0.00874, "close": 0.00878, "volume": 3029676.6, "close_time": 1768971599999, "quote_volume": 26624.063616, "trades": 563, "taker_buy_base": 1482880.7, "taker_buy_quote": 13034.842748 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.00877, "high": 0.00881, "low": 0.00873, "close": 0.00874, "volume": 3147862.1, "close_time": 1768975199999, "quote_volume": 27596.580318, "trades": 608, "taker_buy_base": 1700691.3, "taker_buy_quote": 14911.612789 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.00874, "high": 0.00878, "low": 0.00869, "close": 0.00873, "volume": 3578973.3, "close_time": 1768978799999, "quote_volume": 31244.643421, "trades": 681, "taker_buy_base": 1658227.5, "taker_buy_quote": 14483.329864 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.00873, "high": 0.00876, "low": 0.00868, "close": 0.00869, "volume": 3044651.0, "close_time": 1768982399999, "quote_volume": 26549.959301, "trades": 352, "taker_buy_base": 919956.5, "taker_buy_quote": 8025.303702 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.0087, "high": 0.00886, "low": 0.00866, "close": 0.00874, "volume": 5553308.1, "close_time": 1768985999999, "quote_volume": 48535.303053, "trades": 947, "taker_buy_base": 3258545.4, "taker_buy_quote": 28511.477031 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.00875, "high": 0.00877, "low": 0.00869, "close": 0.00874, "volume": 2953589.8, "close_time": 1768989599999, "quote_volume": 25829.053129, "trades": 463, "taker_buy_base": 1675410.5, "taker_buy_quote": 14661.807721 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.00874, "high": 0.00879, "low": 0.00862, "close": 0.00864, "volume": 2724703.5, "close_time": 1768993199999, "quote_volume": 23746.986704, "trades": 555, "taker_buy_base": 1322385.1, "taker_buy_quote": 11527.083031 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.00865, "high": 0.00866, "low": 0.00849, "close": 0.0085, "volume": 2426850.7, "close_time": 1768996799999, "quote_volume": 20852.732615, "trades": 445, "taker_buy_base": 986621.3, "taker_buy_quote": 8484.566167 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.00851, "high": 0.00869, "low": 0.00838, "close": 0.00866, "volume": 15886111.4, "close_time": 1769000399999, "quote_volume": 135891.079711, "trades": 1856, "taker_buy_base": 7751723.5, "taker_buy_quote": 66214.069112 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.00866, "high": 0.0087, "low": 0.00851, "close": 0.00857, "volume": 8944049.5, "close_time": 1769003999999, "quote_volume": 76995.525501, "trades": 1202, "taker_buy_base": 3350841.2, "taker_buy_quote": 28851.202216 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.00857, "high": 0.0087, "low": 0.00853, "close": 0.00868, "volume": 8950592.3, "close_time": 1769007599999, "quote_volume": 77195.440348, "trades": 1474, "taker_buy_base": 3890767.1, "taker_buy_quote": 33570.093083 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.00867, "high": 0.00873, "low": 0.00861, "close": 0.00871, "volume": 6450636.8, "close_time": 1769011199999, "quote_volume": 55988.595286, "trades": 1055, "taker_buy_base": 3035066.6, "taker_buy_quote": 26355.263104 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.00871, "high": 0.00872, "low": 0.00836, "close": 0.00837, "volume": 5380848.1, "close_time": 1769014799999, "quote_volume": 46004.888866, "trades": 1198, "taker_buy_base": 2036326.6, "taker_buy_quote": 17381.40677 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.00838, "high": 0.00849, "low": 0.00829, "close": 0.00843, "volume": 6082329.6, "close_time": 1769018399999, "quote_volume": 51058.139216, "trades": 1371, "taker_buy_base": 3293025.3, "taker_buy_quote": 27680.750131 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.00843, "high": 0.00856, "low": 0.00839, "close": 0.0085, "volume": 3340566.0, "close_time": 1769021999999, "quote_volume": 28244.652564, "trades": 797, "taker_buy_base": 1790373.6, "taker_buy_quote": 15138.084613 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.0085, "high": 0.00882, "low": 0.00846, "close": 0.00882, "volume": 8813794.0, "close_time": 1769025599999, "quote_volume": 76318.171893, "trades": 1545, "taker_buy_base": 5511151.4, "taker_buy_quote": 47672.870613 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.00881, "high": 0.00882, "low": 0.00867, "close": 0.00882, "volume": 2918101.5, "close_time": 1769029199999, "quote_volume": 25514.773752, "trades": 600, "taker_buy_base": 1292175.5, "taker_buy_quote": 11299.751117 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.00881, "high": 0.00883, "low": 0.00877, "close": 0.0088, "volume": 3230325.4, "close_time": 1769032799999, "quote_volume": 28420.186893, "trades": 710, "taker_buy_base": 1445641.1, "taker_buy_quote": 12714.599035 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.0088, "high": 0.0088, "low": 0.00867, "close": 0.0087, "volume": 2200919.2, "close_time": 1769036399999, "quote_volume": 19280.454458, "trades": 272, "taker_buy_base": 1658382.3, "taker_buy_quote": 14531.523341 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.00869, "high": 0.00869, "low": 0.00857, "close": 0.00859, "volume": 2586004.5, "close_time": 1769039999999, "quote_volume": 22374.567094, "trades": 430, "taker_buy_base": 761272.2, "taker_buy_quote": 6579.606388 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0086, "high": 0.00879, "low": 0.00859, "close": 0.00875, "volume": 4117742.1, "close_time": 1769043599999, "quote_volume": 35816.73833, "trades": 963, "taker_buy_base": 2678819.6, "taker_buy_quote": 23320.701714 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.00875, "high": 0.00908, "low": 0.00875, "close": 0.00904, "volume": 15337519.5, "close_time": 1769047199999, "quote_volume": 136932.626563, "trades": 2306, "taker_buy_base": 9338500.8, "taker_buy_quote": 83368.562032 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.00903, "high": 0.00909, "low": 0.00894, "close": 0.00898, "volume": 10349819.7, "close_time": 1769050799999, "quote_volume": 93335.801159, "trades": 1487, "taker_buy_base": 5563248.1, "taker_buy_quote": 50172.069883 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.00897, "high": 0.00915, "low": 0.00888, "close": 0.00895, "volume": 9294977.9, "close_time": 1769054399999, "quote_volume": 83571.688932, "trades": 1205, "taker_buy_base": 4454070.8, "taker_buy_quote": 40186.56582 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.00895, "high": 0.00911, "low": 0.00891, "close": 0.00904, "volume": 6061651.0, "close_time": 1769057999999, "quote_volume": 54692.964169, "trades": 732, "taker_buy_base": 3827157.6, "taker_buy_quote": 34591.462156 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.00903, "high": 0.00921, "low": 0.00896, "close": 0.00901, "volume": 7324847.9, "close_time": 1769061599999, "quote_volume": 66637.965832, "trades": 1248, "taker_buy_base": 2864923.0, "taker_buy_quote": 26116.420098 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.00901, "high": 0.00901, "low": 0.00886, "close": 0.00893, "volume": 6556670.4, "close_time": 1769065199999, "quote_volume": 58579.394671, "trades": 661, "taker_buy_base": 2462037.1, "taker_buy_quote": 22029.554975 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.00893, "high": 0.00907, "low": 0.00882, "close": 0.00896, "volume": 9318799.9, "close_time": 1769068799999, "quote_volume": 83380.705175, "trades": 1697, "taker_buy_base": 5552454.0, "taker_buy_quote": 49688.664236 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.00895, "high": 0.00901, "low": 0.0088, "close": 0.00887, "volume": 5121483.4, "close_time": 1769072399999, "quote_volume": 45535.877726, "trades": 651, "taker_buy_base": 2202610.6, "taker_buy_quote": 19608.871532 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.00886, "high": 0.00891, "low": 0.0088, "close": 0.00889, "volume": 6827700.5, "close_time": 1769075999999, "quote_volume": 60501.258205, "trades": 623, "taker_buy_base": 4074317.9, "taker_buy_quote": 36117.391912 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.00889, "high": 0.00889, "low": 0.00876, "close": 0.00887, "volume": 3630501.4, "close_time": 1769079599999, "quote_volume": 32092.212169, "trades": 734, "taker_buy_base": 1984851.7, "taker_buy_quote": 17560.056043 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.00886, "high": 0.00886, "low": 0.00874, "close": 0.00877, "volume": 3277053.3, "close_time": 1769083199999, "quote_volume": 28826.404626, "trades": 570, "taker_buy_base": 1360527.3, "taker_buy_quote": 11969.698075 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.00878, "high": 0.00881, "low": 0.00867, "close": 0.00869, "volume": 4555660.6, "close_time": 1769086799999, "quote_volume": 39807.524132, "trades": 577, "taker_buy_base": 2051615.5, "taker_buy_quote": 17933.754722 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.0087, "high": 0.00873, "low": 0.00858, "close": 0.00861, "volume": 8336811.8, "close_time": 1769090399999, "quote_volume": 72055.747731, "trades": 695, "taker_buy_base": 4577002.3, "taker_buy_quote": 39567.034696 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.0086, "high": 0.00861, "low": 0.00834, "close": 0.0084, "volume": 13103244.6, "close_time": 1769093999999, "quote_volume": 110900.868629, "trades": 1250, "taker_buy_base": 5170129.4, "taker_buy_quote": 43781.8099 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.00839, "high": 0.00851, "low": 0.00833, "close": 0.00846, "volume": 10371112.7, "close_time": 1769097599999, "quote_volume": 87371.309374, "trades": 1092, "taker_buy_base": 6601245.7, "taker_buy_quote": 55672.216942 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.00845, "high": 0.00855, "low": 0.00845, "close": 0.00854, "volume": 5964281.1, "close_time": 1769101199999, "quote_volume": 50655.239659, "trades": 752, "taker_buy_base": 1853496.3, "taker_buy_quote": 15752.304758 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.00854, "high": 0.00857, "low": 0.00846, "close": 0.00856, "volume": 3271768.8, "close_time": 1769104799999, "quote_volume": 27905.186001, "trades": 423, "taker_buy_base": 1870626.2, "taker_buy_quote": 15966.68701 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.00856, "high": 0.00856, "low": 0.00844, "close": 0.00844, "volume": 2768147.8, "close_time": 1769108399999, "quote_volume": 23531.612994, "trades": 448, "taker_buy_base": 870837.6, "taker_buy_quote": 7408.953388 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.00844, "high": 0.00852, "low": 0.0084, "close": 0.0085, "volume": 3607064.8, "close_time": 1769111999999, "quote_volume": 30574.165398, "trades": 395, "taker_buy_base": 1829977.7, "taker_buy_quote": 15508.796418 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.00849, "high": 0.00851, "low": 0.00838, "close": 0.00843, "volume": 3456348.5, "close_time": 1769115599999, "quote_volume": 29151.214805, "trades": 345, "taker_buy_base": 1543010.0, "taker_buy_quote": 13021.728599 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.00843, "high": 0.00847, "low": 0.00842, "close": 0.00846, "volume": 1297621.0, "close_time": 1769119199999, "quote_volume": 10956.946219, "trades": 167, "taker_buy_base": 582308.8, "taker_buy_quote": 4917.926678 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.00846, "high": 0.00847, "low": 0.00838, "close": 0.0084, "volume": 2217835.6, "close_time": 1769122799999, "quote_volume": 18680.810517, "trades": 297, "taker_buy_base": 1110721.3, "taker_buy_quote": 9352.25187 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.00841, "high": 0.00843, "low": 0.00837, "close": 0.00838, "volume": 3369109.0, "close_time": 1769126399999, "quote_volume": 28279.743017, "trades": 294, "taker_buy_base": 696093.7, "taker_buy_quote": 5840.832882 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.00839, "high": 0.00848, "low": 0.00834, "close": 0.00843, "volume": 4634485.0, "close_time": 1769129999999, "quote_volume": 39073.393536, "trades": 498, "taker_buy_base": 2625687.0, "taker_buy_quote": 22143.413478 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.00843, "high": 0.00857, "low": 0.00842, "close": 0.00856, "volume": 2102800.3, "close_time": 1769133599999, "quote_volume": 17904.575089, "trades": 307, "taker_buy_base": 1155018.5, "taker_buy_quote": 9832.040976 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.00856, "high": 0.00856, "low": 0.00847, "close": 0.00848, "volume": 1655650.7, "close_time": 1769137199999, "quote_volume": 14106.780924, "trades": 283, "taker_buy_base": 476459.0, "taker_buy_quote": 4059.561287 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.00848, "high": 0.00862, "low": 0.00847, "close": 0.00852, "volume": 3435496.4, "close_time": 1769140799999, "quote_volume": 29380.52411, "trades": 558, "taker_buy_base": 1889633.0, "taker_buy_quote": 16149.410521 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.00852, "high": 0.00865, "low": 0.00849, "close": 0.00858, "volume": 4004131.1, "close_time": 1769144399999, "quote_volume": 34295.080183, "trades": 623, "taker_buy_base": 2107977.4, "taker_buy_quote": 18057.250233 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.00858, "high": 0.00865, "low": 0.0085, "close": 0.00853, "volume": 5719295.2, "close_time": 1769147999999, "quote_volume": 49065.368213, "trades": 754, "taker_buy_base": 2390215.7, "taker_buy_quote": 20554.273256 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.00852, "high": 0.00857, "low": 0.00842, "close": 0.00843, "volume": 3870415.7, "close_time": 1769151599999, "quote_volume": 32909.790559, "trades": 741, "taker_buy_base": 1271769.0, "taker_buy_quote": 10804.791987 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.00844, "high": 0.00848, "low": 0.00844, "close": 0.00847, "volume": 1294100.2, "close_time": 1769155199999, "quote_volume": 10944.513583, "trades": 236, "taker_buy_base": 1003117.7, "taker_buy_quote": 8484.601983 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.00846, "high": 0.00848, "low": 0.00836, "close": 0.00839, "volume": 4732390.0, "close_time": 1769158799999, "quote_volume": 39887.606853, "trades": 460, "taker_buy_base": 1777232.4, "taker_buy_quote": 14980.389388 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.00838, "high": 0.00843, "low": 0.00837, "close": 0.00839, "volume": 1660918.9, "close_time": 1769162399999, "quote_volume": 13953.355341, "trades": 269, "taker_buy_base": 967188.8, "taker_buy_quote": 8128.014938 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.0084, "high": 0.00844, "low": 0.00836, "close": 0.00838, "volume": 2334179.7, "close_time": 1769165999999, "quote_volume": 19589.00056, "trades": 345, "taker_buy_base": 922629.7, "taker_buy_quote": 7748.589521 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.00839, "high": 0.00843, "low": 0.00837, "close": 0.00841, "volume": 3099090.0, "close_time": 1769169599999, "quote_volume": 26053.63236, "trades": 316, "taker_buy_base": 1959482.7, "taker_buy_quote": 16471.057976 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.00841, "high": 0.00841, "low": 0.00838, "close": 0.00839, "volume": 796817.2, "close_time": 1769173199999, "quote_volume": 6690.02963, "trades": 207, "taker_buy_base": 371906.3, "taker_buy_quote": 3122.474407 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.00838, "high": 0.00854, "low": 0.00837, "close": 0.00852, "volume": 6294746.8, "close_time": 1769176799999, "quote_volume": 53450.957327, "trades": 532, "taker_buy_base": 4098893.9, "taker_buy_quote": 34790.661266 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.00852, "high": 0.00853, "low": 0.00809, "close": 0.00825, "volume": 17204443.0, "close_time": 1769180399999, "quote_volume": 142087.680717, "trades": 1665, "taker_buy_base": 6429976.7, "taker_buy_quote": 53022.413124 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.00826, "high": 0.00839, "low": 0.0082, "close": 0.00838, "volume": 4918414.4, "close_time": 1769183999999, "quote_volume": 40752.200861, "trades": 449, "taker_buy_base": 2435258.9, "taker_buy_quote": 20235.687377 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.00838, "high": 0.0085, "low": 0.00833, "close": 0.00844, "volume": 6018455.7, "close_time": 1769187599999, "quote_volume": 50637.714109, "trades": 843, "taker_buy_base": 2719584.1, "taker_buy_quote": 22873.332258 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.00844, "high": 0.00862, "low": 0.00837, "close": 0.00848, "volume": 3866506.6, "close_time": 1769191199999, "quote_volume": 32947.26219, "trades": 697, "taker_buy_base": 1938547.0, "taker_buy_quote": 16525.779367 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.00849, "high": 0.00852, "low": 0.00841, "close": 0.00843, "volume": 4028426.0, "close_time": 1769194799999, "quote_volume": 34092.206505, "trades": 453, "taker_buy_base": 1538999.9, "taker_buy_quote": 13037.024539 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.00843, "high": 0.00843, "low": 0.00821, "close": 0.00826, "volume": 6577483.0, "close_time": 1769198399999, "quote_volume": 54491.849346, "trades": 817, "taker_buy_base": 2843878.9, "taker_buy_quote": 23539.017225 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.00825, "high": 0.00829, "low": 0.00813, "close": 0.00818, "volume": 3861525.5, "close_time": 1769201999999, "quote_volume": 31737.463157, "trades": 565, "taker_buy_base": 1965015.9, "taker_buy_quote": 16149.188244 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.00819, "high": 0.00826, "low": 0.00817, "close": 0.00817, "volume": 3176958.6, "close_time": 1769205599999, "quote_volume": 26078.882182, "trades": 379, "taker_buy_base": 1768885.5, "taker_buy_quote": 14525.07159 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.00817, "high": 0.00823, "low": 0.00817, "close": 0.00823, "volume": 1168777.4, "close_time": 1769209199999, "quote_volume": 9588.158185, "trades": 170, "taker_buy_base": 730926.7, "taker_buy_quote": 5994.76566 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.00822, "high": 0.00823, "low": 0.00818, "close": 0.00821, "volume": 998159.4, "close_time": 1769212799999, "quote_volume": 8196.813713, "trades": 156, "taker_buy_base": 579572.0, "taker_buy_quote": 4762.907832 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.00822, "high": 0.00824, "low": 0.00815, "close": 0.00815, "volume": 1100176.1, "close_time": 1769216399999, "quote_volume": 9008.893844, "trades": 207, "taker_buy_base": 316593.5, "taker_buy_quote": 2599.656516 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.00815, "high": 0.00818, "low": 0.00811, "close": 0.00815, "volume": 1214847.5, "close_time": 1769219999999, "quote_volume": 9900.825183, "trades": 181, "taker_buy_base": 945777.4, "taker_buy_quote": 7708.392851 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.00815, "high": 0.00819, "low": 0.00814, "close": 0.00816, "volume": 2795748.2, "close_time": 1769223599999, "quote_volume": 22820.392558, "trades": 429, "taker_buy_base": 1131799.0, "taker_buy_quote": 9238.721132 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.00816, "high": 0.00826, "low": 0.00816, "close": 0.00823, "volume": 3070142.1, "close_time": 1769227199999, "quote_volume": 25222.92012, "trades": 429, "taker_buy_base": 1988581.9, "taker_buy_quote": 16344.768377 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.00822, "high": 0.00822, "low": 0.00816, "close": 0.00819, "volume": 582540.6, "close_time": 1769230799999, "quote_volume": 4768.226817, "trades": 156, "taker_buy_base": 313506.7, "taker_buy_quote": 2567.788783 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.00818, "high": 0.00821, "low": 0.00814, "close": 0.00815, "volume": 818260.0, "close_time": 1769234399999, "quote_volume": 6688.664898, "trades": 177, "taker_buy_base": 593955.0, "taker_buy_quote": 4857.775095 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.00815, "high": 0.00817, "low": 0.00814, "close": 0.00816, "volume": 924794.0, "close_time": 1769237999999, "quote_volume": 7542.252622, "trades": 179, "taker_buy_base": 174697.8, "taker_buy_quote": 1425.248467 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.00815, "high": 0.00818, "low": 0.00813, "close": 0.00815, "volume": 954524.6, "close_time": 1769241599999, "quote_volume": 7781.734924, "trades": 188, "taker_buy_base": 268814.4, "taker_buy_quote": 2194.079164 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.00815, "high": 0.00822, "low": 0.00813, "close": 0.00821, "volume": 3659048.1, "close_time": 1769245199999, "quote_volume": 29965.220555, "trades": 220, "taker_buy_base": 946599.0, "taker_buy_quote": 7763.835018 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.00821, "high": 0.00822, "low": 0.00814, "close": 0.00817, "volume": 1581134.2, "close_time": 1769248799999, "quote_volume": 12936.245629, "trades": 125, "taker_buy_base": 316740.2, "taker_buy_quote": 2590.414973 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.00816, "high": 0.00821, "low": 0.00816, "close": 0.00819, "volume": 1443574.2, "close_time": 1769252399999, "quote_volume": 11826.95331, "trades": 145, "taker_buy_base": 748389.9, "taker_buy_quote": 6132.155199 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.00819, "high": 0.00827, "low": 0.00818, "close": 0.00826, "volume": 1665821.9, "close_time": 1769255999999, "quote_volume": 13714.664959, "trades": 219, "taker_buy_base": 644696.5, "taker_buy_quote": 5308.850202 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.00826, "high": 0.00828, "low": 0.00824, "close": 0.00825, "volume": 2027813.4, "close_time": 1769259599999, "quote_volume": 16750.212498, "trades": 190, "taker_buy_base": 632286.6, "taker_buy_quote": 5224.309126 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.00825, "high": 0.00826, "low": 0.00818, "close": 0.00818, "volume": 1344442.3, "close_time": 1769263199999, "quote_volume": 11021.620757, "trades": 128, "taker_buy_base": 362333.8, "taker_buy_quote": 2973.318187 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.00817, "high": 0.00819, "low": 0.00814, "close": 0.00815, "volume": 2284280.4, "close_time": 1769266799999, "quote_volume": 18649.820712, "trades": 222, "taker_buy_base": 816308.0, "taker_buy_quote": 6668.867047 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.00815, "high": 0.00821, "low": 0.0081, "close": 0.00812, "volume": 6492246.1, "close_time": 1769270399999, "quote_volume": 52873.128355, "trades": 634, "taker_buy_base": 1933683.4, "taker_buy_quote": 15753.445057 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.00812, "high": 0.00813, "low": 0.00796, "close": 0.00805, "volume": 10277005.2, "close_time": 1769273999999, "quote_volume": 83016.797407, "trades": 1142, "taker_buy_base": 4534408.8, "taker_buy_quote": 36656.187871 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.00806, "high": 0.0081, "low": 0.00803, "close": 0.00809, "volume": 1211179.9, "close_time": 1769277599999, "quote_volume": 9773.875536, "trades": 173, "taker_buy_base": 527643.1, "taker_buy_quote": 4265.026468 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.0081, "high": 0.0081, "low": 0.00805, "close": 0.00807, "volume": 1615803.9, "close_time": 1769281199999, "quote_volume": 13047.124314, "trades": 285, "taker_buy_base": 791365.6, "taker_buy_quote": 6388.792948 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.00807, "high": 0.00815, "low": 0.00806, "close": 0.00808, "volume": 3665496.1, "close_time": 1769284799999, "quote_volume": 29727.003267, "trades": 586, "taker_buy_base": 1927710.2, "taker_buy_quote": 15638.726688 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.00808, "high": 0.0082, "low": 0.00808, "close": 0.00814, "volume": 1961891.6, "close_time": 1769288399999, "quote_volume": 15975.861645, "trades": 232, "taker_buy_base": 1284179.6, "taker_buy_quote": 10460.162518 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.00813, "high": 0.00813, "low": 0.0081, "close": 0.00811, "volume": 664639.9, "close_time": 1769291999999, "quote_volume": 5395.140946, "trades": 153, "taker_buy_base": 370872.0, "taker_buy_quote": 3009.391334 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.00811, "high": 0.00816, "low": 0.00811, "close": 0.00814, "volume": 1576677.1, "close_time": 1769295599999, "quote_volume": 12826.496983, "trades": 248, "taker_buy_base": 825800.7, "taker_buy_quote": 6716.98739 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.00814, "high": 0.00817, "low": 0.00813, "close": 0.00816, "volume": 925939.7, "close_time": 1769299199999, "quote_volume": 7546.448071, "trades": 142, "taker_buy_base": 654937.6, "taker_buy_quote": 5337.550117 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.00815, "high": 0.00818, "low": 0.00813, "close": 0.00817, "volume": 1107315.3, "close_time": 1769302799999, "quote_volume": 9029.378214, "trades": 256, "taker_buy_base": 633138.3, "taker_buy_quote": 5163.55115 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.00818, "high": 0.00825, "low": 0.00817, "close": 0.00821, "volume": 7959944.6, "close_time": 1769306399999, "quote_volume": 65267.461564, "trades": 326, "taker_buy_base": 6588899.0, "taker_buy_quote": 54013.30003 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.00821, "high": 0.00828, "low": 0.00821, "close": 0.00824, "volume": 906511.6, "close_time": 1769309999999, "quote_volume": 7480.288589, "trades": 111, "taker_buy_base": 318816.1, "taker_buy_quote": 2630.351499 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.00824, "high": 0.00825, "low": 0.00812, "close": 0.00813, "volume": 1504546.3, "close_time": 1769313599999, "quote_volume": 12290.847976, "trades": 191, "taker_buy_base": 152879.6, "taker_buy_quote": 1249.548581 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.00812, "high": 0.00816, "low": 0.00809, "close": 0.0081, "volume": 1694875.0, "close_time": 1769317199999, "quote_volume": 13763.778195, "trades": 256, "taker_buy_base": 258336.2, "taker_buy_quote": 2097.300259 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.0081, "high": 0.00812, "low": 0.00809, "close": 0.00811, "volume": 672510.4, "close_time": 1769320799999, "quote_volume": 5449.854119, "trades": 108, "taker_buy_base": 402161.0, "taker_buy_quote": 3259.078327 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.0081, "high": 0.00814, "low": 0.00807, "close": 0.00809, "volume": 2251359.6, "close_time": 1769324399999, "quote_volume": 18252.595466, "trades": 239, "taker_buy_base": 1143624.3, "taker_buy_quote": 9283.080284 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.00808, "high": 0.00813, "low": 0.00804, "close": 0.00806, "volume": 3784706.3, "close_time": 1769327999999, "quote_volume": 30603.256515, "trades": 267, "taker_buy_base": 2683354.3, "taker_buy_quote": 21701.131162 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.00806, "high": 0.00808, "low": 0.00796, "close": 0.00799, "volume": 2183377.9, "close_time": 1769331599999, "quote_volume": 17522.493402, "trades": 257, "taker_buy_base": 652183.1, "taker_buy_quote": 5226.977392 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.00799, "high": 0.00813, "low": 0.00799, "close": 0.00807, "volume": 6083056.8, "close_time": 1769335199999, "quote_volume": 49069.981566, "trades": 434, "taker_buy_base": 3273971.7, "taker_buy_quote": 26375.832929 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.00806, "high": 0.00809, "low": 0.00802, "close": 0.00806, "volume": 2680756.4, "close_time": 1769338799999, "quote_volume": 21593.671346, "trades": 282, "taker_buy_base": 1580767.7, "taker_buy_quote": 12738.984611 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.00806, "high": 0.00806, "low": 0.008, "close": 0.00802, "volume": 1464000.7, "close_time": 1769342399999, "quote_volume": 11784.428516, "trades": 183, "taker_buy_base": 686398.2, "taker_buy_quote": 5523.662007 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.00801, "high": 0.00801, "low": 0.0079, "close": 0.00794, "volume": 3129389.7, "close_time": 1769345999999, "quote_volume": 24882.67251, "trades": 371, "taker_buy_base": 1197156.5, "taker_buy_quote": 9535.115198 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.00795, "high": 0.00797, "low": 0.0079, "close": 0.00796, "volume": 2111844.3, "close_time": 1769349599999, "quote_volume": 16744.327127, "trades": 205, "taker_buy_base": 947163.3, "taker_buy_quote": 7514.559519 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.00795, "high": 0.00795, "low": 0.00781, "close": 0.00788, "volume": 5920597.5, "close_time": 1769353199999, "quote_volume": 46498.981159, "trades": 409, "taker_buy_base": 2717205.4, "taker_buy_quote": 21352.956698 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.00788, "high": 0.00794, "low": 0.00787, "close": 0.00789, "volume": 1830903.5, "close_time": 1769356799999, "quote_volume": 14468.819858, "trades": 208, "taker_buy_base": 1096403.6, "taker_buy_quote": 8663.387301 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.00789, "high": 0.00789, "low": 0.00761, "close": 0.00773, "volume": 8341539.5, "close_time": 1769360399999, "quote_volume": 64400.069943, "trades": 964, "taker_buy_base": 3668980.4, "taker_buy_quote": 28300.492751 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.00773, "high": 0.00777, "low": 0.00768, "close": 0.00771, "volume": 3449386.9, "close_time": 1769363999999, "quote_volume": 26638.058805, "trades": 418, "taker_buy_base": 1455226.5, "taker_buy_quote": 11245.175 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.00771, "high": 0.00773, "low": 0.00758, "close": 0.00766, "volume": 6222605.2, "close_time": 1769367599999, "quote_volume": 47671.010048, "trades": 792, "taker_buy_base": 2543578.3, "taker_buy_quote": 19478.028314 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.00767, "high": 0.00769, "low": 0.00739, "close": 0.00746, "volume": 10274721.2, "close_time": 1769371199999, "quote_volume": 77191.377078, "trades": 887, "taker_buy_base": 5206014.3, "taker_buy_quote": 39156.671445 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.00746, "high": 0.00759, "low": 0.00745, "close": 0.00752, "volume": 5161819.7, "close_time": 1769374799999, "quote_volume": 38884.645447, "trades": 612, "taker_buy_base": 2594661.5, "taker_buy_quote": 19559.009408 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.00752, "high": 0.00762, "low": 0.00752, "close": 0.00761, "volume": 2263525.3, "close_time": 1769378399999, "quote_volume": 17147.405407, "trades": 273, "taker_buy_base": 1346402.5, "taker_buy_quote": 10198.550916 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.00762, "high": 0.00763, "low": 0.00746, "close": 0.00753, "volume": 2450267.8, "close_time": 1769381999999, "quote_volume": 18412.205639, "trades": 380, "taker_buy_base": 564490.5, "taker_buy_quote": 4249.215426 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.00753, "high": 0.00762, "low": 0.00751, "close": 0.00762, "volume": 2666035.3, "close_time": 1769385599999, "quote_volume": 20178.890537, "trades": 316, "taker_buy_base": 1441258.5, "taker_buy_quote": 10901.512379 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.00762, "high": 0.00763, "low": 0.00755, "close": 0.00762, "volume": 1341316.7, "close_time": 1769389199999, "quote_volume": 10193.798708, "trades": 216, "taker_buy_base": 185433.9, "taker_buy_quote": 1409.179107 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.00763, "high": 0.00776, "low": 0.00763, "close": 0.00773, "volume": 2025043.4, "close_time": 1769392799999, "quote_volume": 15630.181011, "trades": 304, "taker_buy_base": 1216438.0, "taker_buy_quote": 9396.944704 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.00774, "high": 0.00774, "low": 0.00766, "close": 0.00769, "volume": 1406493.8, "close_time": 1769396399999, "quote_volume": 10828.639134, "trades": 216, "taker_buy_base": 706195.3, "taker_buy_quote": 5439.384088 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.00769, "high": 0.00772, "low": 0.00761, "close": 0.00763, "volume": 1426215.9, "close_time": 1769399999999, "quote_volume": 10925.91528, "trades": 190, "taker_buy_base": 554457.5, "taker_buy_quote": 4244.899446 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.00764, "high": 0.00776, "low": 0.00764, "close": 0.00775, "volume": 2388479.8, "close_time": 1769403599999, "quote_volume": 18435.714796, "trades": 367, "taker_buy_base": 1151877.0, "taker_buy_quote": 8883.308142 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.00775, "high": 0.00778, "low": 0.00772, "close": 0.00776, "volume": 1700952.1, "close_time": 1769407199999, "quote_volume": 13191.320022, "trades": 234, "taker_buy_base": 589032.0, "taker_buy_quote": 4565.046522 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.00776, "high": 0.00781, "low": 0.00772, "close": 0.00781, "volume": 2546177.7, "close_time": 1769410799999, "quote_volume": 19732.938542, "trades": 289, "taker_buy_base": 1262604.7, "taker_buy_quote": 9797.53308 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.0078, "high": 0.00786, "low": 0.00779, "close": 0.00784, "volume": 2925711.8, "close_time": 1769414399999, "quote_volume": 22891.296679, "trades": 370, "taker_buy_base": 1037647.2, "taker_buy_quote": 8125.240488 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.00784, "high": 0.00793, "low": 0.00784, "close": 0.00785, "volume": 2101725.9, "close_time": 1769417999999, "quote_volume": 16564.04915, "trades": 349, "taker_buy_base": 1000052.1, "taker_buy_quote": 7888.728911 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.00786, "high": 0.00786, "low": 0.00779, "close": 0.00781, "volume": 2009691.0, "close_time": 1769421599999, "quote_volume": 15722.101614, "trades": 287, "taker_buy_base": 577705.4, "taker_buy_quote": 4521.910654 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.00781, "high": 0.00792, "low": 0.00781, "close": 0.00792, "volume": 1033249.7, "close_time": 1769425199999, "quote_volume": 8122.721938, "trades": 205, "taker_buy_base": 486383.3, "taker_buy_quote": 3823.776709 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.00793, "high": 0.00804, "low": 0.00792, "close": 0.00796, "volume": 4115943.8, "close_time": 1769428799999, "quote_volume": 32867.408369, "trades": 454, "taker_buy_base": 1560224.7, "taker_buy_quote": 12456.614071 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.00796, "high": 0.00804, "low": 0.00796, "close": 0.00797, "volume": 3837970.7, "close_time": 1769432399999, "quote_volume": 30685.098252, "trades": 393, "taker_buy_base": 1688721.8, "taker_buy_quote": 13505.139587 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.00798, "high": 0.00807, "low": 0.00796, "close": 0.00801, "volume": 5327865.1, "close_time": 1769435999999, "quote_volume": 42753.602675, "trades": 525, "taker_buy_base": 2343507.8, "taker_buy_quote": 18802.240294 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.00803, "high": 0.00807, "low": 0.00796, "close": 0.00805, "volume": 6096600.3, "close_time": 1769439599999, "quote_volume": 48874.580567, "trades": 589, "taker_buy_base": 3493246.5, "taker_buy_quote": 27998.008391 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.00804, "high": 0.00817, "low": 0.008, "close": 0.00807, "volume": 8555280.6, "close_time": 1769443199999, "quote_volume": 69088.595387, "trades": 799, "taker_buy_base": 5018885.7, "taker_buy_quote": 40533.412234 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.00808, "high": 0.0081, "low": 0.00799, "close": 0.00802, "volume": 3383420.8, "close_time": 1769446799999, "quote_volume": 27198.582575, "trades": 475, "taker_buy_base": 1054143.7, "taker_buy_quote": 8475.000468 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.00802, "high": 0.00807, "low": 0.00794, "close": 0.00802, "volume": 3190440.8, "close_time": 1769450399999, "quote_volume": 25577.649732, "trades": 563, "taker_buy_base": 1213153.1, "taker_buy_quote": 9714.76825 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.00802, "high": 0.00807, "low": 0.008, "close": 0.00803, "volume": 2316533.9, "close_time": 1769453999999, "quote_volume": 18616.197303, "trades": 438, "taker_buy_base": 1283722.4, "taker_buy_quote": 10318.188355 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.00804, "high": 0.00811, "low": 0.00798, "close": 0.00801, "volume": 5090606.4, "close_time": 1769457599999, "quote_volume": 40932.96319, "trades": 762, "taker_buy_base": 2841606.7, "taker_buy_quote": 22864.512851 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.008, "high": 0.00802, "low": 0.00789, "close": 0.00791, "volume": 3552210.3, "close_time": 1769461199999, "quote_volume": 28201.315498, "trades": 569, "taker_buy_base": 1450128.2, "taker_buy_quote": 11507.24148 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.0079, "high": 0.00802, "low": 0.00787, "close": 0.00799, "volume": 2966118.9, "close_time": 1769464799999, "quote_volume": 23547.278236, "trades": 566, "taker_buy_base": 1325693.1, "taker_buy_quote": 10523.063859 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.008, "high": 0.00805, "low": 0.00796, "close": 0.00799, "volume": 2024483.1, "close_time": 1769468399999, "quote_volume": 16203.972684, "trades": 361, "taker_buy_base": 886166.7, "taker_buy_quote": 7097.744184 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.00798, "high": 0.00801, "low": 0.00795, "close": 0.00797, "volume": 1335551.6, "close_time": 1769471999999, "quote_volume": 10656.187884, "trades": 282, "taker_buy_base": 328030.5, "taker_buy_quote": 2620.216381 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.00797, "high": 0.00804, "low": 0.00795, "close": 0.00803, "volume": 1724051.9, "close_time": 1769475599999, "quote_volume": 13808.079363, "trades": 345, "taker_buy_base": 849851.8, "taker_buy_quote": 6807.050848 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.00804, "high": 0.00807, "low": 0.008, "close": 0.00805, "volume": 1540538.0, "close_time": 1769479199999, "quote_volume": 12384.876614, "trades": 323, "taker_buy_base": 796377.5, "taker_buy_quote": 6400.94854 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.00806, "high": 0.00809, "low": 0.00804, "close": 0.00805, "volume": 4077147.4, "close_time": 1769482799999, "quote_volume": 32861.700232, "trades": 410, "taker_buy_base": 1954340.5, "taker_buy_quote": 15749.29144 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.00805, "high": 0.00812, "low": 0.008, "close": 0.00805, "volume": 3891163.1, "close_time": 1769486399999, "quote_volume": 31366.638581, "trades": 597, "taker_buy_base": 1724064.0, "taker_buy_quote": 13898.440956 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.00805, "high": 0.00808, "low": 0.00795, "close": 0.00797, "volume": 2350644.5, "close_time": 1769489999999, "quote_volume": 18832.17742, "trades": 245, "taker_buy_base": 1233139.8, "taker_buy_quote": 9898.150596 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.00797, "high": 0.00798, "low": 0.00792, "close": 0.00796, "volume": 2247804.1, "close_time": 1769493599999, "quote_volume": 17846.373444, "trades": 358, "taker_buy_base": 909998.6, "taker_buy_quote": 7227.8397 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.00795, "high": 0.00797, "low": 0.00791, "close": 0.00792, "volume": 593878.0, "close_time": 1769497199999, "quote_volume": 4716.902268, "trades": 145, "taker_buy_base": 296173.2, "taker_buy_quote": 2353.057361 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.00792, "high": 0.00795, "low": 0.00787, "close": 0.00788, "volume": 2925032.2, "close_time": 1769500799999, "quote_volume": 23111.972729, "trades": 314, "taker_buy_base": 1040423.8, "taker_buy_quote": 8224.331615 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.00789, "high": 0.00792, "low": 0.00785, "close": 0.00788, "volume": 2071097.8, "close_time": 1769504399999, "quote_volume": 16316.482428, "trades": 231, "taker_buy_base": 930769.2, "taker_buy_quote": 7339.441943 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.00788, "high": 0.00788, "low": 0.00779, "close": 0.00779, "volume": 1237401.5, "close_time": 1769507999999, "quote_volume": 9682.090636, "trades": 295, "taker_buy_base": 725096.2, "taker_buy_quote": 5671.49911 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.0078, "high": 0.00784, "low": 0.00778, "close": 0.00782, "volume": 2208899.9, "close_time": 1769511599999, "quote_volume": 17259.393079, "trades": 245, "taker_buy_base": 1159478.4, "taker_buy_quote": 9070.598074 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.00781, "high": 0.00783, "low": 0.0078, "close": 0.0078, "volume": 922174.9, "close_time": 1769515199999, "quote_volume": 7211.90367, "trades": 240, "taker_buy_base": 482249.4, "taker_buy_quote": 3772.458814 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.0078, "high": 0.00781, "low": 0.00773, "close": 0.00776, "volume": 846986.2, "close_time": 1769518799999, "quote_volume": 6587.60289, "trades": 163, "taker_buy_base": 417913.8, "taker_buy_quote": 3246.091938 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.00777, "high": 0.0078, "low": 0.00774, "close": 0.00774, "volume": 2754404.0, "close_time": 1769522399999, "quote_volume": 21383.551225, "trades": 370, "taker_buy_base": 1328288.3, "taker_buy_quote": 10315.696778 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.00774, "high": 0.00784, "low": 0.00773, "close": 0.00777, "volume": 3822089.9, "close_time": 1769525999999, "quote_volume": 29764.16468, "trades": 532, "taker_buy_base": 1995553.1, "taker_buy_quote": 15531.944036 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.00776, "high": 0.00787, "low": 0.00774, "close": 0.00786, "volume": 1603341.1, "close_time": 1769529599999, "quote_volume": 12482.515347, "trades": 379, "taker_buy_base": 814083.3, "taker_buy_quote": 6342.655778 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.00786, "high": 0.00794, "low": 0.00786, "close": 0.0079, "volume": 2578598.4, "close_time": 1769533199999, "quote_volume": 20369.229902, "trades": 594, "taker_buy_base": 1262903.4, "taker_buy_quote": 9975.019295 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.0079, "high": 0.0079, "low": 0.00772, "close": 0.00774, "volume": 2006561.6, "close_time": 1769536799999, "quote_volume": 15605.349873, "trades": 400, "taker_buy_base": 1012389.2, "taker_buy_quote": 7882.210866 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.00774, "high": 0.00791, "low": 0.00774, "close": 0.00789, "volume": 2404567.5, "close_time": 1769540399999, "quote_volume": 18800.052669, "trades": 393, "taker_buy_base": 1324053.1, "taker_buy_quote": 10346.479221 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.0079, "high": 0.00796, "low": 0.00787, "close": 0.00794, "volume": 3808314.0, "close_time": 1769543999999, "quote_volume": 30105.81743, "trades": 428, "taker_buy_base": 2016381.3, "taker_buy_quote": 15954.744055 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.00794, "high": 0.00801, "low": 0.00792, "close": 0.00801, "volume": 3482182.5, "close_time": 1769547599999, "quote_volume": 27731.048274, "trades": 666, "taker_buy_base": 1221192.2, "taker_buy_quote": 9726.768227 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.008, "high": 0.00803, "low": 0.0079, "close": 0.00793, "volume": 8196610.2, "close_time": 1769551199999, "quote_volume": 65213.202923, "trades": 901, "taker_buy_base": 2948955.4, "taker_buy_quote": 23482.251862 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.00793, "high": 0.00798, "low": 0.00793, "close": 0.00796, "volume": 1206131.0, "close_time": 1769554799999, "quote_volume": 9590.852019, "trades": 247, "taker_buy_base": 757713.9, "taker_buy_quote": 6026.631517 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.00796, "high": 0.00798, "low": 0.00795, "close": 0.00796, "volume": 857522.9, "close_time": 1769558399999, "quote_volume": 6828.226654, "trades": 198, "taker_buy_base": 411206.3, "taker_buy_quote": 3274.143379 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.00795, "high": 0.008, "low": 0.00792, "close": 0.00797, "volume": 2075779.9, "close_time": 1769561999999, "quote_volume": 16526.782081, "trades": 545, "taker_buy_base": 670410.5, "taker_buy_quote": 5337.872978 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.00797, "high": 0.00797, "low": 0.00787, "close": 0.00791, "volume": 1763329.0, "close_time": 1769565599999, "quote_volume": 13936.034905, "trades": 349, "taker_buy_base": 749872.7, "taker_buy_quote": 5928.626824 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.0079, "high": 0.00791, "low": 0.00786, "close": 0.00788, "volume": 1369399.8, "close_time": 1769569199999, "quote_volume": 10798.636925, "trades": 261, "taker_buy_base": 713560.9, "taker_buy_quote": 5626.022232 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.00788, "high": 0.0079, "low": 0.00784, "close": 0.00784, "volume": 2085365.8, "close_time": 1769572799999, "quote_volume": 16374.319108, "trades": 285, "taker_buy_base": 1056687.3, "taker_buy_quote": 8302.178104 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.00784, "high": 0.00785, "low": 0.00779, "close": 0.00781, "volume": 1074789.7, "close_time": 1769576399999, "quote_volume": 8405.395476, "trades": 209, "taker_buy_base": 417793.2, "taker_buy_quote": 3269.867183 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.00781, "high": 0.00786, "low": 0.0078, "close": 0.00785, "volume": 2262321.3, "close_time": 1769579999999, "quote_volume": 17735.042045, "trades": 242, "taker_buy_base": 1571258.9, "taker_buy_quote": 12328.209087 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.00785, "high": 0.0079, "low": 0.00784, "close": 0.0079, "volume": 857250.6, "close_time": 1769583599999, "quote_volume": 6746.578704, "trades": 134, "taker_buy_base": 296447.2, "taker_buy_quote": 2333.660591 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.00788, "high": 0.00789, "low": 0.00785, "close": 0.00786, "volume": 482997.9, "close_time": 1769587199999, "quote_volume": 3801.952883, "trades": 116, "taker_buy_base": 289180.1, "taker_buy_quote": 2277.013387 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.00786, "high": 0.00787, "low": 0.0078, "close": 0.00783, "volume": 1448253.8, "close_time": 1769590799999, "quote_volume": 11367.468449, "trades": 307, "taker_buy_base": 330338.1, "taker_buy_quote": 2593.056104 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.00784, "high": 0.00795, "low": 0.00783, "close": 0.00794, "volume": 996705.0, "close_time": 1769594399999, "quote_volume": 7866.720246, "trades": 196, "taker_buy_base": 665503.2, "taker_buy_quote": 5250.943171 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.00795, "high": 0.00795, "low": 0.00788, "close": 0.00788, "volume": 1388787.3, "close_time": 1769597999999, "quote_volume": 10997.628894, "trades": 296, "taker_buy_base": 627369.9, "taker_buy_quote": 4974.500125 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.00788, "high": 0.00794, "low": 0.00787, "close": 0.00794, "volume": 870808.0, "close_time": 1769601599999, "quote_volume": 6874.655707, "trades": 209, "taker_buy_base": 510263.0, "taker_buy_quote": 4027.607214 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.00794, "high": 0.00794, "low": 0.00784, "close": 0.00786, "volume": 2524364.6, "close_time": 1769605199999, "quote_volume": 19933.565764, "trades": 327, "taker_buy_base": 1275436.5, "taker_buy_quote": 10078.522812 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.00787, "high": 0.00789, "low": 0.00782, "close": 0.00782, "volume": 917333.4, "close_time": 1769608799999, "quote_volume": 7210.089474, "trades": 188, "taker_buy_base": 200821.9, "taker_buy_quote": 1578.687572 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.00783, "high": 0.00786, "low": 0.00778, "close": 0.00779, "volume": 2711821.3, "close_time": 1769612399999, "quote_volume": 21227.694791, "trades": 273, "taker_buy_base": 1304320.9, "taker_buy_quote": 10226.354918 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.0078, "high": 0.00782, "low": 0.00774, "close": 0.00779, "volume": 2167767.8, "close_time": 1769615999999, "quote_volume": 16874.078132, "trades": 369, "taker_buy_base": 1133078.7, "taker_buy_quote": 8816.994627 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.00779, "high": 0.00785, "low": 0.00777, "close": 0.0078, "volume": 930239.5, "close_time": 1769619599999, "quote_volume": 7254.197696, "trades": 299, "taker_buy_base": 405630.3, "taker_buy_quote": 3165.532082 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.0078, "high": 0.00788, "low": 0.00776, "close": 0.00786, "volume": 2473927.1, "close_time": 1769623199999, "quote_volume": 19343.973596, "trades": 352, "taker_buy_base": 1515695.1, "taker_buy_quote": 11861.386632 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.00786, "high": 0.00786, "low": 0.00779, "close": 0.00782, "volume": 2470793.0, "close_time": 1769626799999, "quote_volume": 19312.870014, "trades": 274, "taker_buy_base": 1037730.9, "taker_buy_quote": 8113.370432 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.00782, "high": 0.00788, "low": 0.00779, "close": 0.00786, "volume": 4665348.3, "close_time": 1769630399999, "quote_volume": 36546.775072, "trades": 654, "taker_buy_base": 2367016.1, "taker_buy_quote": 18546.106286 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.00785, "high": 0.00793, "low": 0.00782, "close": 0.00784, "volume": 1966110.1, "close_time": 1769633999999, "quote_volume": 15489.878516, "trades": 361, "taker_buy_base": 930672.0, "taker_buy_quote": 7331.447502 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.00784, "high": 0.00792, "low": 0.00779, "close": 0.00789, "volume": 5454920.5, "close_time": 1769637599999, "quote_volume": 42915.404137, "trades": 644, "taker_buy_base": 2357541.0, "taker_buy_quote": 18562.899617 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.0079, "high": 0.00793, "low": 0.00784, "close": 0.00792, "volume": 1134275.5, "close_time": 1769641199999, "quote_volume": 8953.020726, "trades": 230, "taker_buy_base": 777904.7, "taker_buy_quote": 6143.996171 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.00792, "high": 0.00793, "low": 0.0078, "close": 0.00781, "volume": 3054863.2, "close_time": 1769644799999, "quote_volume": 24120.896663, "trades": 333, "taker_buy_base": 2133002.6, "taker_buy_quote": 16884.1037 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.00781, "high": 0.00785, "low": 0.00769, "close": 0.00772, "volume": 1942950.6, "close_time": 1769648399999, "quote_volume": 15039.257928, "trades": 315, "taker_buy_base": 667207.6, "taker_buy_quote": 5173.01151 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.00772, "high": 0.00774, "low": 0.00763, "close": 0.00765, "volume": 2557966.5, "close_time": 1769651999999, "quote_volume": 19652.526066, "trades": 396, "taker_buy_base": 927540.2, "taker_buy_quote": 7132.689004 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.00765, "high": 0.00768, "low": 0.00749, "close": 0.00754, "volume": 3264010.6, "close_time": 1769655599999, "quote_volume": 24752.60037, "trades": 449, "taker_buy_base": 2168737.8, "taker_buy_quote": 16443.913345 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.00753, "high": 0.0076, "low": 0.00751, "close": 0.00757, "volume": 1522285.0, "close_time": 1769659199999, "quote_volume": 11540.604098, "trades": 184, "taker_buy_base": 1044866.7, "taker_buy_quote": 7922.405904 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.00757, "high": 0.0076, "low": 0.00751, "close": 0.00758, "volume": 888579.4, "close_time": 1769662799999, "quote_volume": 6717.058692, "trades": 131, "taker_buy_base": 541701.8, "taker_buy_quote": 4099.715496 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.00757, "high": 0.00759, "low": 0.00755, "close": 0.00756, "volume": 495791.0, "close_time": 1769666399999, "quote_volume": 3756.221749, "trades": 100, "taker_buy_base": 157655.1, "taker_buy_quote": 1194.530112 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.00756, "high": 0.00765, "low": 0.00756, "close": 0.00765, "volume": 1188690.6, "close_time": 1769669999999, "quote_volume": 9043.384704, "trades": 282, "taker_buy_base": 903759.0, "taker_buy_quote": 6871.964439 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.00764, "high": 0.00768, "low": 0.0076, "close": 0.00761, "volume": 1211919.0, "close_time": 1769673599999, "quote_volume": 9256.340426, "trades": 386, "taker_buy_base": 412907.9, "taker_buy_quote": 3153.688495 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.00761, "high": 0.00761, "low": 0.00753, "close": 0.00756, "volume": 1176104.5, "close_time": 1769677199999, "quote_volume": 8899.16201, "trades": 174, "taker_buy_base": 514654.2, "taker_buy_quote": 3893.650301 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.00757, "high": 0.00759, "low": 0.00755, "close": 0.00756, "volume": 1539725.4, "close_time": 1769680799999, "quote_volume": 11640.205263, "trades": 286, "taker_buy_base": 538941.9, "taker_buy_quote": 4077.170046 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.00756, "high": 0.00759, "low": 0.00755, "close": 0.00758, "volume": 805386.6, "close_time": 1769684399999, "quote_volume": 6098.193622, "trades": 179, "taker_buy_base": 398366.7, "taker_buy_quote": 3015.743064 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.00757, "high": 0.00757, "low": 0.00749, "close": 0.0075, "volume": 2017708.3, "close_time": 1769687999999, "quote_volume": 15155.521503, "trades": 439, "taker_buy_base": 368505.8, "taker_buy_quote": 2768.928499 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.00749, "high": 0.00751, "low": 0.00741, "close": 0.00745, "volume": 4435924.5, "close_time": 1769691599999, "quote_volume": 33078.813391, "trades": 677, "taker_buy_base": 2809742.2, "taker_buy_quote": 20953.689659 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.00745, "high": 0.00748, "low": 0.00745, "close": 0.00748, "volume": 1311344.0, "close_time": 1769695199999, "quote_volume": 9795.426039, "trades": 546, "taker_buy_base": 238169.3, "taker_buy_quote": 1779.791286 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.00748, "high": 0.0075, "low": 0.00725, "close": 0.00726, "volume": 4350179.6, "close_time": 1769698799999, "quote_volume": 32169.979852, "trades": 617, "taker_buy_base": 1985583.8, "taker_buy_quote": 14724.462505 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.00726, "high": 0.00726, "low": 0.00698, "close": 0.0072, "volume": 15060041.5, "close_time": 1769702399999, "quote_volume": 107183.163422, "trades": 2532, "taker_buy_base": 8551365.0, "taker_buy_quote": 60904.957406 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.00719, "high": 0.00733, "low": 0.00715, "close": 0.00733, "volume": 4879125.5, "close_time": 1769705999999, "quote_volume": 35268.7248, "trades": 861, "taker_buy_base": 3243075.7, "taker_buy_quote": 23432.397335 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.00734, "high": 0.00742, "low": 0.0072, "close": 0.00725, "volume": 9945188.8, "close_time": 1769709599999, "quote_volume": 72725.826151, "trades": 825, "taker_buy_base": 4934968.8, "taker_buy_quote": 36073.531908 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.00726, "high": 0.00729, "low": 0.00711, "close": 0.00712, "volume": 6313431.6, "close_time": 1769713199999, "quote_volume": 45423.237697, "trades": 577, "taker_buy_base": 2921001.5, "taker_buy_quote": 21013.191373 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.00711, "high": 0.00722, "low": 0.00709, "close": 0.00718, "volume": 2180572.4, "close_time": 1769716799999, "quote_volume": 15619.476755, "trades": 390, "taker_buy_base": 1031916.0, "taker_buy_quote": 7391.124602 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.00718, "high": 0.00728, "low": 0.00715, "close": 0.00727, "volume": 2518563.8, "close_time": 1769720399999, "quote_volume": 18156.983339, "trades": 386, "taker_buy_base": 1158450.6, "taker_buy_quote": 8372.019528 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.00728, "high": 0.00735, "low": 0.00728, "close": 0.00735, "volume": 3332732.0, "close_time": 1769723999999, "quote_volume": 24372.223861, "trades": 561, "taker_buy_base": 1471358.8, "taker_buy_quote": 10765.038358 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.00736, "high": 0.0074, "low": 0.00731, "close": 0.00733, "volume": 1375487.4, "close_time": 1769727599999, "quote_volume": 10100.945529, "trades": 260, "taker_buy_base": 558008.3, "taker_buy_quote": 4099.212467 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.00733, "high": 0.00735, "low": 0.00726, "close": 0.0073, "volume": 2283010.9, "close_time": 1769731199999, "quote_volume": 16694.044515, "trades": 403, "taker_buy_base": 1090186.1, "taker_buy_quote": 7969.68796 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0073, "high": 0.00732, "low": 0.00726, "close": 0.0073, "volume": 1110980.8, "close_time": 1769734799999, "quote_volume": 8100.54988, "trades": 204, "taker_buy_base": 625060.0, "taker_buy_quote": 4558.621408 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.00729, "high": 0.00732, "low": 0.00702, "close": 0.00722, "volume": 8556537.7, "close_time": 1769738399999, "quote_volume": 61181.557375, "trades": 1123, "taker_buy_base": 3849073.3, "taker_buy_quote": 27490.314412 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.00721, "high": 0.00721, "low": 0.00702, "close": 0.00712, "volume": 3630883.3, "close_time": 1769741999999, "quote_volume": 25830.261677, "trades": 415, "taker_buy_base": 1606350.6, "taker_buy_quote": 11420.352113 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.00711, "high": 0.00719, "low": 0.00711, "close": 0.00714, "volume": 2498754.8, "close_time": 1769745599999, "quote_volume": 17856.683461, "trades": 291, "taker_buy_base": 1152785.9, "taker_buy_quote": 8245.575866 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.00713, "high": 0.00722, "low": 0.00713, "close": 0.00716, "volume": 2149428.1, "close_time": 1769749199999, "quote_volume": 15433.489472, "trades": 346, "taker_buy_base": 888675.5, "taker_buy_quote": 6379.016153 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.00715, "high": 0.00719, "low": 0.00714, "close": 0.00719, "volume": 1315903.5, "close_time": 1769752799999, "quote_volume": 9443.668219, "trades": 285, "taker_buy_base": 919505.1, "taker_buy_quote": 6601.377142 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.00718, "high": 0.00718, "low": 0.00703, "close": 0.00708, "volume": 2301948.3, "close_time": 1769756399999, "quote_volume": 16324.415364, "trades": 538, "taker_buy_base": 1079512.1, "taker_buy_quote": 7652.937983 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.00709, "high": 0.00721, "low": 0.00709, "close": 0.00719, "volume": 4809771.8, "close_time": 1769759999999, "quote_volume": 34493.421793, "trades": 388, "taker_buy_base": 2489221.8, "taker_buy_quote": 17839.47952 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.00718, "high": 0.0072, "low": 0.00712, "close": 0.0072, "volume": 3157781.0, "close_time": 1769763599999, "quote_volume": 22638.147039, "trades": 472, "taker_buy_base": 1672791.7, "taker_buy_quote": 12008.42767 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.0072, "high": 0.00722, "low": 0.00712, "close": 0.00715, "volume": 3691144.6, "close_time": 1769767199999, "quote_volume": 26485.487281, "trades": 459, "taker_buy_base": 1279463.5, "taker_buy_quote": 9178.634075 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.00716, "high": 0.00719, "low": 0.00714, "close": 0.00719, "volume": 1444923.3, "close_time": 1769770799999, "quote_volume": 10359.89474, "trades": 321, "taker_buy_base": 666803.6, "taker_buy_quote": 4780.835037 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.00719, "high": 0.00729, "low": 0.00718, "close": 0.00728, "volume": 1848982.6, "close_time": 1769774399999, "quote_volume": 13371.575176, "trades": 516, "taker_buy_base": 1237902.0, "taker_buy_quote": 8959.867286 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.00729, "high": 0.00729, "low": 0.00719, "close": 0.0072, "volume": 1215534.2, "close_time": 1769777999999, "quote_volume": 8798.701981, "trades": 332, "taker_buy_base": 683143.5, "taker_buy_quote": 4948.742036 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.0072, "high": 0.00721, "low": 0.00712, "close": 0.00713, "volume": 4758656.7, "close_time": 1769781599999, "quote_volume": 34054.346427, "trades": 631, "taker_buy_base": 2093872.1, "taker_buy_quote": 14996.221804 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.00714, "high": 0.00728, "low": 0.00714, "close": 0.00719, "volume": 5418866.2, "close_time": 1769785199999, "quote_volume": 39000.145377, "trades": 887, "taker_buy_base": 3105219.2, "taker_buy_quote": 22351.163715 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.00719, "high": 0.0073, "low": 0.00713, "close": 0.00727, "volume": 3684640.0, "close_time": 1769788799999, "quote_volume": 26651.6202, "trades": 565, "taker_buy_base": 1959597.1, "taker_buy_quote": 14173.516703 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.00726, "high": 0.0074, "low": 0.00722, "close": 0.00734, "volume": 3929411.7, "close_time": 1769792399999, "quote_volume": 28723.359517, "trades": 647, "taker_buy_base": 1950408.2, "taker_buy_quote": 14245.839322 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.00733, "high": 0.0074, "low": 0.00727, "close": 0.00736, "volume": 3197913.3, "close_time": 1769795999999, "quote_volume": 23503.289895, "trades": 755, "taker_buy_base": 1912947.7, "taker_buy_quote": 14070.090291 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.00736, "high": 0.00744, "low": 0.00719, "close": 0.00742, "volume": 7086654.5, "close_time": 1769799599999, "quote_volume": 51934.81518, "trades": 1107, "taker_buy_base": 3000351.3, "taker_buy_quote": 21984.61084 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.00741, "high": 0.00742, "low": 0.00735, "close": 0.00736, "volume": 3510360.9, "close_time": 1769803199999, "quote_volume": 25925.479653, "trades": 605, "taker_buy_base": 1952232.4, "taker_buy_quote": 14419.171366 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.00736, "high": 0.00738, "low": 0.00727, "close": 0.00729, "volume": 7300173.4, "close_time": 1769806799999, "quote_volume": 53465.27306, "trades": 1028, "taker_buy_base": 4292906.3, "taker_buy_quote": 31473.051715 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.00729, "high": 0.00739, "low": 0.00728, "close": 0.00736, "volume": 5968404.8, "close_time": 1769810399999, "quote_volume": 43761.943438, "trades": 671, "taker_buy_base": 3440734.2, "taker_buy_quote": 25217.735203 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.00736, "high": 0.0074, "low": 0.00732, "close": 0.00737, "volume": 1503103.5, "close_time": 1769813999999, "quote_volume": 11060.245813, "trades": 342, "taker_buy_base": 557717.9, "taker_buy_quote": 4107.721891 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.00738, "high": 0.00738, "low": 0.00732, "close": 0.00737, "volume": 949164.6, "close_time": 1769817599999, "quote_volume": 6982.90146, "trades": 242, "taker_buy_base": 515252.6, "taker_buy_quote": 3793.013466 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.00737, "high": 0.00737, "low": 0.00731, "close": 0.00731, "volume": 955218.7, "close_time": 1769821199999, "quote_volume": 7017.256269, "trades": 168, "taker_buy_base": 545318.9, "taker_buy_quote": 4002.286056 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.00732, "high": 0.00736, "low": 0.00728, "close": 0.0073, "volume": 1165295.8, "close_time": 1769824799999, "quote_volume": 8545.540868, "trades": 167, "taker_buy_base": 862549.6, "taker_buy_quote": 6331.095096 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.00729, "high": 0.0073, "low": 0.00725, "close": 0.00728, "volume": 785922.2, "close_time": 1769828399999, "quote_volume": 5714.176703, "trades": 174, "taker_buy_base": 310047.2, "taker_buy_quote": 2255.987699 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.00728, "high": 0.0073, "low": 0.00727, "close": 0.00729, "volume": 595700.0, "close_time": 1769831999999, "quote_volume": 4340.908041, "trades": 210, "taker_buy_base": 475413.2, "taker_buy_quote": 3464.681533 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.00728, "high": 0.00733, "low": 0.00726, "close": 0.00726, "volume": 809342.2, "close_time": 1769835599999, "quote_volume": 5909.897576, "trades": 201, "taker_buy_base": 351262.9, "taker_buy_quote": 2563.241421 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.00726, "high": 0.00731, "low": 0.00725, "close": 0.00731, "volume": 575229.6, "close_time": 1769839199999, "quote_volume": 4191.305024, "trades": 118, "taker_buy_base": 363371.5, "taker_buy_quote": 2649.095967 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.00732, "high": 0.00732, "low": 0.00721, "close": 0.00723, "volume": 4248113.1, "close_time": 1769842799999, "quote_volume": 30843.487609, "trades": 298, "taker_buy_base": 1061757.0, "taker_buy_quote": 7699.284674 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.00722, "high": 0.00723, "low": 0.00713, "close": 0.00719, "volume": 2942043.9, "close_time": 1769846399999, "quote_volume": 21096.361233, "trades": 289, "taker_buy_base": 811039.5, "taker_buy_quote": 5819.643973 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.00719, "high": 0.0072, "low": 0.00701, "close": 0.0071, "volume": 6439253.6, "close_time": 1769849999999, "quote_volume": 45492.537875, "trades": 1114, "taker_buy_base": 2608381.9, "taker_buy_quote": 18421.892129 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.0071, "high": 0.00712, "low": 0.00704, "close": 0.00704, "volume": 4051898.5, "close_time": 1769853599999, "quote_volume": 28639.651316, "trades": 518, "taker_buy_base": 1976407.6, "taker_buy_quote": 13977.256077 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.00704, "high": 0.00708, "low": 0.00703, "close": 0.00705, "volume": 2336629.0, "close_time": 1769857199999, "quote_volume": 16487.691494, "trades": 374, "taker_buy_base": 863065.5, "taker_buy_quote": 6092.871882 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.00705, "high": 0.00706, "low": 0.007, "close": 0.00701, "volume": 1659150.3, "close_time": 1769860799999, "quote_volume": 11644.567098, "trades": 389, "taker_buy_base": 771090.7, "taker_buy_quote": 5412.095232 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.007, "high": 0.00701, "low": 0.00698, "close": 0.00698, "volume": 1204777.7, "close_time": 1769864399999, "quote_volume": 8424.767186, "trades": 285, "taker_buy_base": 534067.7, "taker_buy_quote": 3735.25892 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.00698, "high": 0.007, "low": 0.00691, "close": 0.00692, "volume": 3288978.7, "close_time": 1769867999999, "quote_volume": 22894.25487, "trades": 453, "taker_buy_base": 1834331.4, "taker_buy_quote": 12780.090085 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.00693, "high": 0.00694, "low": 0.00648, "close": 0.00663, "volume": 22698136.8, "close_time": 1769871599999, "quote_volume": 150854.83019, "trades": 3328, "taker_buy_base": 11756501.1, "taker_buy_quote": 78169.044543 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.00663, "high": 0.00674, "low": 0.00656, "close": 0.00658, "volume": 4414647.5, "close_time": 1769875199999, "quote_volume": 29400.534081, "trades": 702, "taker_buy_base": 2473633.9, "taker_buy_quote": 16477.201088 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.00658, "high": 0.00668, "low": 0.00645, "close": 0.00649, "volume": 7166389.7, "close_time": 1769878799999, "quote_volume": 47058.075652, "trades": 1363, "taker_buy_base": 3294888.5, "taker_buy_quote": 21635.007533 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.00649, "high": 0.00654, "low": 0.00594, "close": 0.00617, "volume": 40058283.3, "close_time": 1769882399999, "quote_volume": 248813.383611, "trades": 5393, "taker_buy_base": 18079342.4, "taker_buy_quote": 112192.164188 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.00618, "high": 0.00623, "low": 0.00568, "close": 0.00609, "volume": 31130718.2, "close_time": 1769885999999, "quote_volume": 187460.812373, "trades": 4397, "taker_buy_base": 14666854.4, "taker_buy_quote": 88269.903502 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.00609, "high": 0.0062, "low": 0.00607, "close": 0.00614, "volume": 7317532.9, "close_time": 1769889599999, "quote_volume": 44759.49148, "trades": 959, "taker_buy_base": 3524130.2, "taker_buy_quote": 21552.069533 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.00614, "high": 0.00624, "low": 0.0061, "close": 0.00621, "volume": 4454087.7, "close_time": 1769893199999, "quote_volume": 27471.528865, "trades": 694, "taker_buy_base": 2678394.1, "taker_buy_quote": 16531.728889 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.00621, "high": 0.00638, "low": 0.00618, "close": 0.00633, "volume": 5842511.5, "close_time": 1769896799999, "quote_volume": 36663.594991, "trades": 806, "taker_buy_base": 2726023.6, "taker_buy_quote": 17118.21167 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.00634, "high": 0.00636, "low": 0.00627, "close": 0.00629, "volume": 1899838.2, "close_time": 1769900399999, "quote_volume": 11994.328494, "trades": 371, "taker_buy_base": 1073944.0, "taker_buy_quote": 6777.974197 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.00629, "high": 0.00643, "low": 0.00629, "close": 0.00641, "volume": 3589442.3, "close_time": 1769903999999, "quote_volume": 22894.618709, "trades": 536, "taker_buy_base": 1812560.1, "taker_buy_quote": 11573.696671 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.00642, "high": 0.0065, "low": 0.00642, "close": 0.0065, "volume": 2396111.4, "close_time": 1769907599999, "quote_volume": 15498.765391, "trades": 409, "taker_buy_base": 1456411.0, "taker_buy_quote": 9423.072593 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.0065, "high": 0.0065, "low": 0.0064, "close": 0.00649, "volume": 4052166.4, "close_time": 1769911199999, "quote_volume": 26143.327789, "trades": 457, "taker_buy_base": 1274802.9, "taker_buy_quote": 8233.048589 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.00649, "high": 0.00654, "low": 0.00646, "close": 0.00652, "volume": 1982293.2, "close_time": 1769914799999, "quote_volume": 12865.872451, "trades": 340, "taker_buy_base": 1197490.6, "taker_buy_quote": 7769.231731 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.00652, "high": 0.00656, "low": 0.00651, "close": 0.00654, "volume": 1257342.8, "close_time": 1769918399999, "quote_volume": 8211.424479, "trades": 267, "taker_buy_base": 783425.3, "taker_buy_quote": 5117.09403 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.00654, "high": 0.0066, "low": 0.00654, "close": 0.00658, "volume": 2650323.7, "close_time": 1769921999999, "quote_volume": 17411.309366, "trades": 283, "taker_buy_base": 1189371.9, "taker_buy_quote": 7818.179941 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.00658, "high": 0.00662, "low": 0.00652, "close": 0.00655, "volume": 4605289.8, "close_time": 1769925599999, "quote_volume": 30220.402043, "trades": 380, "taker_buy_base": 2047981.8, "taker_buy_quote": 13436.819071 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.00656, "high": 0.00662, "low": 0.00654, "close": 0.00654, "volume": 1663457.7, "close_time": 1769929199999, "quote_volume": 10946.315232, "trades": 242, "taker_buy_base": 986450.0, "taker_buy_quote": 6494.949572 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.00655, "high": 0.00663, "low": 0.00654, "close": 0.00657, "volume": 2557285.7, "close_time": 1769932799999, "quote_volume": 16822.789848, "trades": 267, "taker_buy_base": 1453061.8, "taker_buy_quote": 9551.873427 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.00657, "high": 0.00662, "low": 0.00655, "close": 0.00658, "volume": 3570547.7, "close_time": 1769936399999, "quote_volume": 23520.077582, "trades": 442, "taker_buy_base": 1426302.7, "taker_buy_quote": 9402.200108 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.00657, "high": 0.00662, "low": 0.00651, "close": 0.00662, "volume": 2743191.4, "close_time": 1769939999999, "quote_volume": 18004.956511, "trades": 290, "taker_buy_base": 1169180.4, "taker_buy_quote": 7686.187012 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.00663, "high": 0.00665, "low": 0.00647, "close": 0.00648, "volume": 2369564.4, "close_time": 1769943599999, "quote_volume": 15520.82539, "trades": 369, "taker_buy_base": 714391.2, "taker_buy_quote": 4668.958177 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.00649, "high": 0.00656, "low": 0.00649, "close": 0.00653, "volume": 2074454.0, "close_time": 1769947199999, "quote_volume": 13535.156145, "trades": 223, "taker_buy_base": 1010623.1, "taker_buy_quote": 6594.295838 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.00653, "high": 0.00654, "low": 0.00647, "close": 0.00649, "volume": 3126745.0, "close_time": 1769950799999, "quote_volume": 20353.787175, "trades": 293, "taker_buy_base": 1743240.7, "taker_buy_quote": 11347.292722 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.0065, "high": 0.0066, "low": 0.0065, "close": 0.00655, "volume": 3012865.4, "close_time": 1769954399999, "quote_volume": 19765.415965, "trades": 426, "taker_buy_base": 2054461.3, "taker_buy_quote": 13472.760163 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.00655, "high": 0.00659, "low": 0.00645, "close": 0.00652, "volume": 3069104.6, "close_time": 1769957999999, "quote_volume": 19993.504953, "trades": 604, "taker_buy_base": 1562253.7, "taker_buy_quote": 10185.459635 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.00651, "high": 0.00651, "low": 0.00634, "close": 0.0064, "volume": 8639545.2, "close_time": 1769961599999, "quote_volume": 55388.589419, "trades": 946, "taker_buy_base": 4272793.2, "taker_buy_quote": 27447.041445 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.00639, "high": 0.00647, "low": 0.00636, "close": 0.00639, "volume": 4588825.2, "close_time": 1769965199999, "quote_volume": 29379.227853, "trades": 677, "taker_buy_base": 2244699.3, "taker_buy_quote": 14366.940608 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.00638, "high": 0.00642, "low": 0.00635, "close": 0.00641, "volume": 2887527.4, "close_time": 1769968799999, "quote_volume": 18435.613819, "trades": 484, "taker_buy_base": 1554420.7, "taker_buy_quote": 9931.443491 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.00642, "high": 0.00656, "low": 0.00642, "close": 0.00647, "volume": 6731645.7, "close_time": 1769972399999, "quote_volume": 43745.423153, "trades": 832, "taker_buy_base": 3317077.3, "taker_buy_quote": 21560.503916 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.00647, "high": 0.00652, "low": 0.00641, "close": 0.00644, "volume": 6114919.1, "close_time": 1769975999999, "quote_volume": 39542.406965, "trades": 654, "taker_buy_base": 3693383.8, "taker_buy_quote": 23918.128651 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.00644, "high": 0.00649, "low": 0.00636, "close": 0.0064, "volume": 2908557.6, "close_time": 1769979599999, "quote_volume": 18678.735327, "trades": 359, "taker_buy_base": 1405463.1, "taker_buy_quote": 9027.101221 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.0064, "high": 0.0064, "low": 0.00632, "close": 0.00633, "volume": 3122102.8, "close_time": 1769983199999, "quote_volume": 19853.170146, "trades": 407, "taker_buy_base": 1757238.4, "taker_buy_quote": 11177.417434 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.00633, "high": 0.00645, "low": 0.00633, "close": 0.00637, "volume": 2399521.9, "close_time": 1769986799999, "quote_volume": 15342.694029, "trades": 421, "taker_buy_base": 1219332.2, "taker_buy_quote": 7800.645671 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.00637, "high": 0.00643, "low": 0.00618, "close": 0.00631, "volume": 7895847.4, "close_time": 1769990399999, "quote_volume": 49785.503013, "trades": 1219, "taker_buy_base": 3845049.6, "taker_buy_quote": 24217.810822 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.00631, "high": 0.00646, "low": 0.00628, "close": 0.00639, "volume": 5846024.1, "close_time": 1769993999999, "quote_volume": 37427.650541, "trades": 764, "taker_buy_base": 3033757.3, "taker_buy_quote": 19420.960863 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.00639, "high": 0.00649, "low": 0.00631, "close": 0.00643, "volume": 3800927.5, "close_time": 1769997599999, "quote_volume": 24355.450441, "trades": 517, "taker_buy_base": 1574278.6, "taker_buy_quote": 10078.673602 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.00642, "high": 0.00643, "low": 0.00633, "close": 0.00633, "volume": 2900188.0, "close_time": 1770001199999, "quote_volume": 18495.313489, "trades": 395, "taker_buy_base": 1498372.4, "taker_buy_quote": 9559.053767 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.00634, "high": 0.00634, "low": 0.00608, "close": 0.00632, "volume": 12412343.3, "close_time": 1770004799999, "quote_volume": 77103.652519, "trades": 1570, "taker_buy_base": 4661869.1, "taker_buy_quote": 28963.173412 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.00632, "high": 0.00641, "low": 0.0062, "close": 0.00628, "volume": 6303040.0, "close_time": 1770008399999, "quote_volume": 39719.886528, "trades": 809, "taker_buy_base": 3693191.3, "taker_buy_quote": 23264.00901 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.00628, "high": 0.00628, "low": 0.00611, "close": 0.00619, "volume": 5489999.6, "close_time": 1770011999999, "quote_volume": 33967.91482, "trades": 804, "taker_buy_base": 2776021.6, "taker_buy_quote": 17190.472531 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.00619, "high": 0.00635, "low": 0.00607, "close": 0.00623, "volume": 14206450.2, "close_time": 1770015599999, "quote_volume": 88289.12271, "trades": 1546, "taker_buy_base": 6838369.5, "taker_buy_quote": 42529.887233 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.00623, "high": 0.00628, "low": 0.0062, "close": 0.00625, "volume": 5369860.2, "close_time": 1770019199999, "quote_volume": 33483.774704, "trades": 783, "taker_buy_base": 2762408.7, "taker_buy_quote": 17234.136884 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.00624, "high": 0.00629, "low": 0.00624, "close": 0.00624, "volume": 3851747.1, "close_time": 1770022799999, "quote_volume": 24122.59423, "trades": 624, "taker_buy_base": 1810446.5, "taker_buy_quote": 11337.123837 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.00624, "high": 0.00631, "low": 0.00618, "close": 0.00628, "volume": 9434967.3, "close_time": 1770026399999, "quote_volume": 58981.228551, "trades": 939, "taker_buy_base": 5955972.0, "taker_buy_quote": 37294.122075 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.00627, "high": 0.0063, "low": 0.00623, "close": 0.00623, "volume": 2086319.4, "close_time": 1770029999999, "quote_volume": 13054.965011, "trades": 352, "taker_buy_base": 772420.6, "taker_buy_quote": 4835.572491 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.00623, "high": 0.00629, "low": 0.00622, "close": 0.00625, "volume": 1875092.9, "close_time": 1770033599999, "quote_volume": 11716.849543, "trades": 265, "taker_buy_base": 374698.9, "taker_buy_quote": 2342.288098 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.00626, "high": 0.00632, "low": 0.00626, "close": 0.0063, "volume": 1035098.3, "close_time": 1770037199999, "quote_volume": 6508.971192, "trades": 310, "taker_buy_base": 571649.5, "taker_buy_quote": 3594.027044 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.0063, "high": 0.00634, "low": 0.00627, "close": 0.00634, "volume": 1514501.7, "close_time": 1770040799999, "quote_volume": 9563.08038, "trades": 303, "taker_buy_base": 900302.6, "taker_buy_quote": 5687.761331 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.00633, "high": 0.00645, "low": 0.00627, "close": 0.00639, "volume": 5888176.3, "close_time": 1770044399999, "quote_volume": 37653.860796, "trades": 866, "taker_buy_base": 3539165.1, "taker_buy_quote": 22632.862019 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.0064, "high": 0.00656, "low": 0.00639, "close": 0.0065, "volume": 4545796.2, "close_time": 1770047999999, "quote_volume": 29506.622819, "trades": 781, "taker_buy_base": 2272556.3, "taker_buy_quote": 14740.849361 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.0065, "high": 0.00652, "low": 0.00644, "close": 0.00644, "volume": 1808571.0, "close_time": 1770051599999, "quote_volume": 11730.671548, "trades": 307, "taker_buy_base": 997194.5, "taker_buy_quote": 6469.618279 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.00644, "high": 0.00651, "low": 0.00642, "close": 0.00645, "volume": 1367459.3, "close_time": 1770055199999, "quote_volume": 8837.982388, "trades": 296, "taker_buy_base": 661008.4, "taker_buy_quote": 4267.309989 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.00645, "high": 0.00649, "low": 0.00642, "close": 0.00645, "volume": 1271873.7, "close_time": 1770058799999, "quote_volume": 8201.61004, "trades": 246, "taker_buy_base": 601351.5, "taker_buy_quote": 3879.486494 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.00645, "high": 0.00646, "low": 0.00642, "close": 0.00643, "volume": 1155529.3, "close_time": 1770062399999, "quote_volume": 7440.988129, "trades": 254, "taker_buy_base": 462311.5, "taker_buy_quote": 2978.666743 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.00642, "high": 0.00644, "low": 0.00637, "close": 0.00638, "volume": 2147653.3, "close_time": 1770065999999, "quote_volume": 13735.834734, "trades": 530, "taker_buy_base": 633697.8, "taker_buy_quote": 4056.756873 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.00638, "high": 0.00643, "low": 0.00638, "close": 0.00642, "volume": 927659.3, "close_time": 1770069599999, "quote_volume": 5951.015108, "trades": 399, "taker_buy_base": 308102.4, "taker_buy_quote": 1977.206498 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.00642, "high": 0.00645, "low": 0.0064, "close": 0.00643, "volume": 827159.2, "close_time": 1770073199999, "quote_volume": 5318.842091, "trades": 290, "taker_buy_base": 405277.2, "taker_buy_quote": 2607.91928 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.00643, "high": 0.00646, "low": 0.00638, "close": 0.00639, "volume": 2167287.5, "close_time": 1770076799999, "quote_volume": 13917.445353, "trades": 591, "taker_buy_base": 626932.5, "taker_buy_quote": 4032.543637 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.00638, "high": 0.00641, "low": 0.00636, "close": 0.0064, "volume": 1041131.7, "close_time": 1770080399999, "quote_volume": 6650.108239, "trades": 518, "taker_buy_base": 348984.7, "taker_buy_quote": 2230.241648 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.0064, "high": 0.0064, "low": 0.00633, "close": 0.00635, "volume": 2441258.7, "close_time": 1770083999999, "quote_volume": 15554.494156, "trades": 416, "taker_buy_base": 1450053.2, "taker_buy_quote": 9248.467577 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.00635, "high": 0.00636, "low": 0.00624, "close": 0.00624, "volume": 2421785.4, "close_time": 1770087599999, "quote_volume": 15231.181585, "trades": 682, "taker_buy_base": 594803.1, "taker_buy_quote": 3745.768299 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.00624, "high": 0.00636, "low": 0.00621, "close": 0.00634, "volume": 2544225.2, "close_time": 1770091199999, "quote_volume": 15966.285658, "trades": 660, "taker_buy_base": 1317903.8, "taker_buy_quote": 8283.144684 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.00635, "high": 0.00642, "low": 0.0063, "close": 0.00639, "volume": 4685470.6, "close_time": 1770094799999, "quote_volume": 29825.807521, "trades": 562, "taker_buy_base": 1884125.9, "taker_buy_quote": 12040.732389 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.00639, "high": 0.00641, "low": 0.00636, "close": 0.00636, "volume": 3101023.8, "close_time": 1770098399999, "quote_volume": 19833.310853, "trades": 538, "taker_buy_base": 1361915.9, "taker_buy_quote": 8712.988671 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.00637, "high": 0.00642, "low": 0.00632, "close": 0.0064, "volume": 1322600.2, "close_time": 1770101999999, "quote_volume": 8422.169468, "trades": 448, "taker_buy_base": 783923.9, "taker_buy_quote": 4998.341213 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.0064, "high": 0.00644, "low": 0.00639, "close": 0.00639, "volume": 1656172.2, "close_time": 1770105599999, "quote_volume": 10628.438494, "trades": 316, "taker_buy_base": 1167487.4, "taker_buy_quote": 7498.614788 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0064, "high": 0.00642, "low": 0.00635, "close": 0.00635, "volume": 1057988.4, "close_time": 1770109199999, "quote_volume": 6759.246386, "trades": 340, "taker_buy_base": 365976.0, "taker_buy_quote": 2340.09754 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.00635, "high": 0.00638, "low": 0.00622, "close": 0.00629, "volume": 6926564.9, "close_time": 1770112799999, "quote_volume": 43467.747602, "trades": 824, "taker_buy_base": 2419839.3, "taker_buy_quote": 15150.540195 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.0063, "high": 0.00633, "low": 0.00627, "close": 0.00628, "volume": 638332.5, "close_time": 1770116399999, "quote_volume": 4023.541972, "trades": 173, "taker_buy_base": 438867.7, "taker_buy_quote": 2767.277488 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.00629, "high": 0.00633, "low": 0.00622, "close": 0.0063, "volume": 3025851.8, "close_time": 1770119999999, "quote_volume": 19038.929982, "trades": 359, "taker_buy_base": 1589436.2, "taker_buy_quote": 10012.74378 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.00631, "high": 0.00636, "low": 0.00629, "close": 0.00634, "volume": 2291577.6, "close_time": 1770123599999, "quote_volume": 14496.520122, "trades": 465, "taker_buy_base": 1497989.8, "taker_buy_quote": 9473.589368 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.00633, "high": 0.00634, "low": 0.0063, "close": 0.00633, "volume": 842990.4, "close_time": 1770127199999, "quote_volume": 5326.060588, "trades": 256, "taker_buy_base": 400991.8, "taker_buy_quote": 2533.18199 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.00632, "high": 0.00633, "low": 0.00617, "close": 0.00617, "volume": 3841267.6, "close_time": 1770130799999, "quote_volume": 24019.344192, "trades": 781, "taker_buy_base": 1458953.2, "taker_buy_quote": 9123.175772 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.00617, "high": 0.00635, "low": 0.00615, "close": 0.00633, "volume": 5217245.3, "close_time": 1770134399999, "quote_volume": 32675.819452, "trades": 1188, "taker_buy_base": 3088700.5, "taker_buy_quote": 19340.388491 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.00632, "high": 0.00632, "low": 0.00617, "close": 0.0062, "volume": 4659461.8, "close_time": 1770137999999, "quote_volume": 29003.594141, "trades": 963, "taker_buy_base": 2645542.5, "taker_buy_quote": 16470.27429 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.0062, "high": 0.00621, "low": 0.00607, "close": 0.00608, "volume": 2737237.9, "close_time": 1770141599999, "quote_volume": 16837.876576, "trades": 727, "taker_buy_base": 1302363.6, "taker_buy_quote": 8014.401458 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.00608, "high": 0.00611, "low": 0.00593, "close": 0.00594, "volume": 8955885.0, "close_time": 1770145199999, "quote_volume": 53762.228351, "trades": 1474, "taker_buy_base": 3066865.1, "taker_buy_quote": 18447.383756 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.00594, "high": 0.00625, "low": 0.00593, "close": 0.00622, "volume": 6760624.9, "close_time": 1770148799999, "quote_volume": 41388.535272, "trades": 1205, "taker_buy_base": 3716134.6, "taker_buy_quote": 22802.954001 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.00622, "high": 0.00647, "low": 0.00614, "close": 0.00641, "volume": 9698002.2, "close_time": 1770152399999, "quote_volume": 61425.366224, "trades": 1947, "taker_buy_base": 4900538.9, "taker_buy_quote": 30957.87822 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.00641, "high": 0.00646, "low": 0.00633, "close": 0.00634, "volume": 1601030.9, "close_time": 1770155999999, "quote_volume": 10259.416718, "trades": 414, "taker_buy_base": 654706.0, "taker_buy_quote": 4204.364473 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.00635, "high": 0.00635, "low": 0.00624, "close": 0.00624, "volume": 1197151.2, "close_time": 1770159599999, "quote_volume": 7536.861839, "trades": 457, "taker_buy_base": 760558.9, "taker_buy_quote": 4787.207533 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.00625, "high": 0.00627, "low": 0.00618, "close": 0.00621, "volume": 2003514.6, "close_time": 1770163199999, "quote_volume": 12462.818967, "trades": 527, "taker_buy_base": 1043408.6, "taker_buy_quote": 6492.360486 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.00621, "high": 0.00627, "low": 0.00619, "close": 0.00624, "volume": 1163931.0, "close_time": 1770166799999, "quote_volume": 7258.450051, "trades": 457, "taker_buy_base": 628492.5, "taker_buy_quote": 3922.628584 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.00625, "high": 0.00635, "low": 0.00625, "close": 0.00631, "volume": 1017223.1, "close_time": 1770170399999, "quote_volume": 6425.774063, "trades": 330, "taker_buy_base": 600434.2, "taker_buy_quote": 3785.906691 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.0063, "high": 0.00632, "low": 0.00625, "close": 0.00627, "volume": 555335.4, "close_time": 1770173999999, "quote_volume": 3495.317024, "trades": 197, "taker_buy_base": 306777.9, "taker_buy_quote": 1932.563928 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.00627, "high": 0.00634, "low": 0.00626, "close": 0.00633, "volume": 1074395.9, "close_time": 1770177599999, "quote_volume": 6785.929509, "trades": 373, "taker_buy_base": 256723.1, "taker_buy_quote": 1621.154976 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.00632, "high": 0.00633, "low": 0.0063, "close": 0.0063, "volume": 684668.2, "close_time": 1770181199999, "quote_volume": 4327.37243, "trades": 282, "taker_buy_base": 163994.6, "taker_buy_quote": 1037.303315 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.0063, "high": 0.00632, "low": 0.00625, "close": 0.00628, "volume": 1114101.1, "close_time": 1770184799999, "quote_volume": 7007.428076, "trades": 298, "taker_buy_base": 588638.3, "taker_buy_quote": 3695.016337 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.00628, "high": 0.00633, "low": 0.00627, "close": 0.00632, "volume": 949460.3, "close_time": 1770188399999, "quote_volume": 5994.448815, "trades": 237, "taker_buy_base": 625078.2, "taker_buy_quote": 3946.927079 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.00632, "high": 0.00634, "low": 0.00628, "close": 0.00633, "volume": 1208060.5, "close_time": 1770191999999, "quote_volume": 7647.53073, "trades": 237, "taker_buy_base": 346919.0, "taker_buy_quote": 2194.379928 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.00632, "high": 0.00635, "low": 0.0063, "close": 0.00632, "volume": 744083.0, "close_time": 1770195599999, "quote_volume": 4706.152489, "trades": 231, "taker_buy_base": 212182.9, "taker_buy_quote": 1341.05755 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.00632, "high": 0.00633, "low": 0.00626, "close": 0.00628, "volume": 923997.8, "close_time": 1770199199999, "quote_volume": 5815.165632, "trades": 343, "taker_buy_base": 309861.9, "taker_buy_quote": 1951.569197 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.00628, "high": 0.00628, "low": 0.00626, "close": 0.00628, "volume": 790233.6, "close_time": 1770202799999, "quote_volume": 4957.820689, "trades": 319, "taker_buy_base": 319216.6, "taker_buy_quote": 2002.567022 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.00628, "high": 0.00629, "low": 0.00618, "close": 0.00625, "volume": 2575171.5, "close_time": 1770206399999, "quote_volume": 15999.041897, "trades": 395, "taker_buy_base": 912461.9, "taker_buy_quote": 5679.282648 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.00626, "high": 0.00626, "low": 0.00621, "close": 0.00624, "volume": 942712.1, "close_time": 1770209999999, "quote_volume": 5877.598776, "trades": 302, "taker_buy_base": 330784.8, "taker_buy_quote": 2064.794012 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.00624, "high": 0.00624, "low": 0.00611, "close": 0.00611, "volume": 2907403.9, "close_time": 1770213599999, "quote_volume": 17924.463776, "trades": 571, "taker_buy_base": 1121897.0, "taker_buy_quote": 6934.268952 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.00611, "high": 0.00617, "low": 0.00606, "close": 0.00607, "volume": 4745796.1, "close_time": 1770217199999, "quote_volume": 29092.780278, "trades": 813, "taker_buy_base": 2466004.1, "taker_buy_quote": 15122.537198 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.00607, "high": 0.00615, "low": 0.00599, "close": 0.00607, "volume": 8139589.7, "close_time": 1770220799999, "quote_volume": 49332.900695, "trades": 1733, "taker_buy_base": 4098227.9, "taker_buy_quote": 24846.528554 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.00606, "high": 0.0061, "low": 0.00597, "close": 0.00603, "volume": 5277486.1, "close_time": 1770224399999, "quote_volume": 31793.375038, "trades": 955, "taker_buy_base": 2384118.5, "taker_buy_quote": 14372.111527 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.00602, "high": 0.00605, "low": 0.00594, "close": 0.00602, "volume": 3542586.0, "close_time": 1770227999999, "quote_volume": 21236.799246, "trades": 755, "taker_buy_base": 1910104.1, "taker_buy_quote": 11455.695256 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.00601, "high": 0.00613, "low": 0.0059, "close": 0.00606, "volume": 5735824.6, "close_time": 1770231599999, "quote_volume": 34509.966918, "trades": 1252, "taker_buy_base": 3099272.7, "taker_buy_quote": 18638.221733 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.00607, "high": 0.0062, "low": 0.00605, "close": 0.00618, "volume": 3102873.0, "close_time": 1770235199999, "quote_volume": 18981.758852, "trades": 921, "taker_buy_base": 1496126.9, "taker_buy_quote": 9177.872838 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.00618, "high": 0.00618, "low": 0.00611, "close": 0.00613, "volume": 1359992.9, "close_time": 1770238799999, "quote_volume": 8358.026503, "trades": 506, "taker_buy_base": 251111.7, "taker_buy_quote": 1543.772152 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.00614, "high": 0.00615, "low": 0.00604, "close": 0.00607, "volume": 2151074.5, "close_time": 1770242399999, "quote_volume": 13103.895347, "trades": 689, "taker_buy_base": 915150.6, "taker_buy_quote": 5577.794377 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.00607, "high": 0.00615, "low": 0.00598, "close": 0.00603, "volume": 3580401.2, "close_time": 1770245999999, "quote_volume": 21746.985134, "trades": 997, "taker_buy_base": 1204773.1, "taker_buy_quote": 7312.856393 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.00603, "high": 0.00613, "low": 0.00602, "close": 0.00609, "volume": 2134560.7, "close_time": 1770249599999, "quote_volume": 13000.766727, "trades": 589, "taker_buy_base": 1036923.3, "taker_buy_quote": 6302.25311 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.00609, "high": 0.00614, "low": 0.00609, "close": 0.00611, "volume": 688431.1, "close_time": 1770253199999, "quote_volume": 4205.689245, "trades": 224, "taker_buy_base": 446403.4, "taker_buy_quote": 2727.833892 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.0061, "high": 0.00617, "low": 0.00605, "close": 0.00609, "volume": 3859862.9, "close_time": 1770256799999, "quote_volume": 23598.457568, "trades": 798, "taker_buy_base": 1411929.8, "taker_buy_quote": 8627.074844 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.00609, "high": 0.00614, "low": 0.00603, "close": 0.00603, "volume": 1746621.2, "close_time": 1770260399999, "quote_volume": 10620.622114, "trades": 517, "taker_buy_base": 947574.7, "taker_buy_quote": 5767.11666 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.00604, "high": 0.00609, "low": 0.006, "close": 0.00602, "volume": 2058024.5, "close_time": 1770263999999, "quote_volume": 12439.595407, "trades": 334, "taker_buy_base": 928817.6, "taker_buy_quote": 5621.429503 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.00602, "high": 0.00604, "low": 0.00597, "close": 0.006, "volume": 2086672.3, "close_time": 1770267599999, "quote_volume": 12523.415276, "trades": 512, "taker_buy_base": 949690.4, "taker_buy_quote": 5706.15799 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.006, "high": 0.00605, "low": 0.00593, "close": 0.006, "volume": 2086949.4, "close_time": 1770271199999, "quote_volume": 12469.010723, "trades": 393, "taker_buy_base": 1095102.1, "taker_buy_quote": 6541.721711 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.006, "high": 0.006, "low": 0.00591, "close": 0.00594, "volume": 1022324.3, "close_time": 1770274799999, "quote_volume": 6087.84596, "trades": 350, "taker_buy_base": 435478.6, "taker_buy_quote": 2594.204481 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.00595, "high": 0.00602, "low": 0.00593, "close": 0.00594, "volume": 3313372.8, "close_time": 1770278399999, "quote_volume": 19773.520704, "trades": 826, "taker_buy_base": 1548420.4, "taker_buy_quote": 9250.201271 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.00594, "high": 0.00602, "low": 0.00594, "close": 0.00596, "volume": 2109993.5, "close_time": 1770281999999, "quote_volume": 12615.909458, "trades": 420, "taker_buy_base": 889298.1, "taker_buy_quote": 5313.322289 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.00596, "high": 0.00603, "low": 0.00596, "close": 0.006, "volume": 2263560.5, "close_time": 1770285599999, "quote_volume": 13607.862886, "trades": 543, "taker_buy_base": 1643529.1, "taker_buy_quote": 9878.666454 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.006, "high": 0.006, "low": 0.00583, "close": 0.00585, "volume": 1717330.6, "close_time": 1770289199999, "quote_volume": 10165.391793, "trades": 439, "taker_buy_base": 538887.0, "taker_buy_quote": 3201.649525 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.00585, "high": 0.00588, "low": 0.00574, "close": 0.00579, "volume": 5732121.4, "close_time": 1770292799999, "quote_volume": 33214.723682, "trades": 911, "taker_buy_base": 3436616.1, "taker_buy_quote": 19911.707008 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0058, "high": 0.00582, "low": 0.00572, "close": 0.00577, "volume": 4759425.0, "close_time": 1770296399999, "quote_volume": 27462.901471, "trades": 965, "taker_buy_base": 1965933.3, "taker_buy_quote": 11335.046336 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.00576, "high": 0.0058, "low": 0.0057, "close": 0.00573, "volume": 2106576.4, "close_time": 1770299999999, "quote_volume": 12100.620953, "trades": 427, "taker_buy_base": 1176003.3, "taker_buy_quote": 6756.320351 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.00574, "high": 0.00587, "low": 0.00574, "close": 0.00578, "volume": 22569024.5, "close_time": 1770303599999, "quote_volume": 131175.408401, "trades": 3711, "taker_buy_base": 13852205.7, "taker_buy_quote": 80517.79489 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.00578, "high": 0.00579, "low": 0.0054, "close": 0.00556, "volume": 26890159.7, "close_time": 1770307199999, "quote_volume": 149431.885694, "trades": 5391, "taker_buy_base": 12703430.1, "taker_buy_quote": 70556.690327 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.00556, "high": 0.00566, "low": 0.0055, "close": 0.00556, "volume": 8055286.0, "close_time": 1770310799999, "quote_volume": 44947.752173, "trades": 1823, "taker_buy_base": 4143706.2, "taker_buy_quote": 23113.289805 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.00556, "high": 0.00558, "low": 0.00536, "close": 0.00544, "volume": 9738941.8, "close_time": 1770314399999, "quote_volume": 53176.342377, "trades": 1848, "taker_buy_base": 4842092.4, "taker_buy_quote": 26442.213032 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.00544, "high": 0.00548, "low": 0.00535, "close": 0.00547, "volume": 6174786.5, "close_time": 1770317999999, "quote_volume": 33369.883934, "trades": 1579, "taker_buy_base": 2764256.4, "taker_buy_quote": 14941.429648 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.00546, "high": 0.00547, "low": 0.00534, "close": 0.00538, "volume": 3879537.2, "close_time": 1770321599999, "quote_volume": 20968.177821, "trades": 902, "taker_buy_base": 2033270.6, "taker_buy_quote": 10995.097328 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.00537, "high": 0.00541, "low": 0.00505, "close": 0.00518, "volume": 20429662.9, "close_time": 1770325199999, "quote_volume": 105730.89996, "trades": 3831, "taker_buy_base": 10983668.8, "taker_buy_quote": 56845.779646 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.00518, "high": 0.00532, "low": 0.00515, "close": 0.00519, "volume": 10194280.9, "close_time": 1770328799999, "quote_volume": 53249.614555, "trades": 1972, "taker_buy_base": 5331243.9, "taker_buy_quote": 27856.614777 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.00519, "high": 0.00527, "low": 0.00512, "close": 0.00522, "volume": 3731629.0, "close_time": 1770332399999, "quote_volume": 19411.320321, "trades": 962, "taker_buy_base": 1834541.2, "taker_buy_quote": 9549.841706 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.00521, "high": 0.00529, "low": 0.00512, "close": 0.00514, "volume": 2747665.3, "close_time": 1770335999999, "quote_volume": 14303.612342, "trades": 734, "taker_buy_base": 992395.9, "taker_buy_quote": 5163.436439 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.00515, "high": 0.0052, "low": 0.0042, "close": 0.00511, "volume": 56806329.5, "close_time": 1770339599999, "quote_volume": 275369.790102, "trades": 7880, "taker_buy_base": 27514344.8, "taker_buy_quote": 133278.263857 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.0051, "high": 0.0053, "low": 0.00508, "close": 0.00529, "volume": 6317487.1, "close_time": 1770343199999, "quote_volume": 32804.787665, "trades": 1092, "taker_buy_base": 3232716.1, "taker_buy_quote": 16807.239677 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.0053, "high": 0.00532, "low": 0.00514, "close": 0.00515, "volume": 4651153.9, "close_time": 1770346799999, "quote_volume": 24289.302339, "trades": 639, "taker_buy_base": 2453597.4, "taker_buy_quote": 12822.310617 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.00516, "high": 0.0052, "low": 0.0051, "close": 0.00516, "volume": 5310208.3, "close_time": 1770350399999, "quote_volume": 27338.245305, "trades": 936, "taker_buy_base": 1835149.6, "taker_buy_quote": 9451.093066 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.00516, "high": 0.00525, "low": 0.00513, "close": 0.00522, "volume": 3675852.9, "close_time": 1770353999999, "quote_volume": 19068.983984, "trades": 589, "taker_buy_base": 1991495.5, "taker_buy_quote": 10353.261645 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.00522, "high": 0.00535, "low": 0.00522, "close": 0.00534, "volume": 2821709.2, "close_time": 1770357599999, "quote_volume": 14938.922312, "trades": 428, "taker_buy_base": 1752216.2, "taker_buy_quote": 9281.336148 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.00533, "high": 0.00538, "low": 0.00527, "close": 0.00527, "volume": 3787131.0, "close_time": 1770361199999, "quote_volume": 20146.06178, "trades": 546, "taker_buy_base": 2432444.9, "taker_buy_quote": 12955.301006 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.00528, "high": 0.00537, "low": 0.00524, "close": 0.00531, "volume": 2649529.8, "close_time": 1770364799999, "quote_volume": 14051.199799, "trades": 468, "taker_buy_base": 1467729.9, "taker_buy_quote": 7777.300815 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0053, "high": 0.00534, "low": 0.00526, "close": 0.00531, "volume": 2477001.5, "close_time": 1770368399999, "quote_volume": 13111.361542, "trades": 423, "taker_buy_base": 1043039.5, "taker_buy_quote": 5522.758156 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.0053, "high": 0.00543, "low": 0.0053, "close": 0.0054, "volume": 3171081.2, "close_time": 1770371999999, "quote_volume": 17024.749774, "trades": 523, "taker_buy_base": 1602725.7, "taker_buy_quote": 8620.201937 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.00541, "high": 0.00549, "low": 0.00539, "close": 0.00546, "volume": 1726497.1, "close_time": 1770375599999, "quote_volume": 9387.980957, "trades": 358, "taker_buy_base": 988202.6, "taker_buy_quote": 5373.369724 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.00545, "high": 0.00548, "low": 0.00543, "close": 0.00547, "volume": 2182292.2, "close_time": 1770379199999, "quote_volume": 11898.866309, "trades": 502, "taker_buy_base": 1200147.0, "taker_buy_quote": 6545.412609 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.00545, "high": 0.00546, "low": 0.00541, "close": 0.00543, "volume": 2922715.8, "close_time": 1770382799999, "quote_volume": 15869.622199, "trades": 555, "taker_buy_base": 708989.8, "taker_buy_quote": 3852.774475 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.00542, "high": 0.00553, "low": 0.00542, "close": 0.00552, "volume": 3169096.4, "close_time": 1770386399999, "quote_volume": 17391.607641, "trades": 738, "taker_buy_base": 2183641.7, "taker_buy_quote": 11996.904965 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.00551, "high": 0.00562, "low": 0.00544, "close": 0.00559, "volume": 8532736.0, "close_time": 1770389999999, "quote_volume": 47218.700367, "trades": 2089, "taker_buy_base": 4055602.1, "taker_buy_quote": 22464.017457 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.00558, "high": 0.00563, "low": 0.00551, "close": 0.00561, "volume": 5329459.0, "close_time": 1770393599999, "quote_volume": 29667.843686, "trades": 1333, "taker_buy_base": 2483270.3, "taker_buy_quote": 13838.84875 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0056, "high": 0.00575, "low": 0.00558, "close": 0.0057, "volume": 4123730.9, "close_time": 1770397199999, "quote_volume": 23445.44503, "trades": 814, "taker_buy_base": 2729356.5, "taker_buy_quote": 15526.86478 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.0057, "high": 0.00585, "low": 0.00568, "close": 0.00578, "volume": 5131742.2, "close_time": 1770400799999, "quote_volume": 29608.832643, "trades": 1271, "taker_buy_base": 2056187.7, "taker_buy_quote": 11869.201211 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.00578, "high": 0.00578, "low": 0.00566, "close": 0.00569, "volume": 4226014.1, "close_time": 1770404399999, "quote_volume": 24154.05118, "trades": 853, "taker_buy_base": 2308795.8, "taker_buy_quote": 13203.73813 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.0057, "high": 0.00574, "low": 0.00564, "close": 0.00574, "volume": 2874638.4, "close_time": 1770407999999, "quote_volume": 16349.611485, "trades": 794, "taker_buy_base": 1181921.8, "taker_buy_quote": 6731.12465 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.00572, "high": 0.00574, "low": 0.00564, "close": 0.00568, "volume": 2749729.0, "close_time": 1770411599999, "quote_volume": 15645.646121, "trades": 621, "taker_buy_base": 1506943.3, "taker_buy_quote": 8581.939026 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.00567, "high": 0.00572, "low": 0.00565, "close": 0.00572, "volume": 1372757.9, "close_time": 1770415199999, "quote_volume": 7800.35297, "trades": 374, "taker_buy_base": 494983.1, "taker_buy_quote": 2813.097993 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.00571, "high": 0.00578, "low": 0.0057, "close": 0.00575, "volume": 1800024.0, "close_time": 1770418799999, "quote_volume": 10332.265426, "trades": 628, "taker_buy_base": 584007.1, "taker_buy_quote": 3355.095893 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.00576, "high": 0.00579, "low": 0.0057, "close": 0.00573, "volume": 911196.9, "close_time": 1770422399999, "quote_volume": 5221.472816, "trades": 521, "taker_buy_base": 470238.2, "taker_buy_quote": 2696.900862 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.00573, "high": 0.00574, "low": 0.00566, "close": 0.00569, "volume": 2059415.1, "close_time": 1770425999999, "quote_volume": 11724.222653, "trades": 693, "taker_buy_base": 949886.0, "taker_buy_quote": 5410.386547 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.00568, "high": 0.00573, "low": 0.00565, "close": 0.00571, "volume": 2258058.0, "close_time": 1770429599999, "quote_volume": 12840.859758, "trades": 644, "taker_buy_base": 1428041.6, "taker_buy_quote": 8119.779221 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.00571, "high": 0.00573, "low": 0.0057, "close": 0.00573, "volume": 1101090.3, "close_time": 1770433199999, "quote_volume": 6293.812744, "trades": 340, "taker_buy_base": 351302.2, "taker_buy_quote": 2007.449633 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.00572, "high": 0.00578, "low": 0.00572, "close": 0.00574, "volume": 1117041.1, "close_time": 1770436799999, "quote_volume": 6424.93034, "trades": 354, "taker_buy_base": 635322.6, "taker_buy_quote": 3653.22418 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.00574, "high": 0.0058, "low": 0.0057, "close": 0.00571, "volume": 1734842.7, "close_time": 1770440399999, "quote_volume": 9987.620237, "trades": 584, "taker_buy_base": 947061.7, "taker_buy_quote": 5454.133301 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.00571, "high": 0.00576, "low": 0.00571, "close": 0.00572, "volume": 1493575.9, "close_time": 1770443999999, "quote_volume": 8555.539278, "trades": 427, "taker_buy_base": 617730.9, "taker_buy_quote": 3539.452661 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.00573, "high": 0.00574, "low": 0.00561, "close": 0.00561, "volume": 2344638.0, "close_time": 1770447599999, "quote_volume": 13344.795237, "trades": 577, "taker_buy_base": 549116.6, "taker_buy_quote": 3124.406342 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.00561, "high": 0.00562, "low": 0.00546, "close": 0.00551, "volume": 6866713.2, "close_time": 1770451199999, "quote_volume": 38001.694072, "trades": 1335, "taker_buy_base": 2909949.7, "taker_buy_quote": 16118.883535 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.00551, "high": 0.00555, "low": 0.00548, "close": 0.00554, "volume": 2796371.4, "close_time": 1770454799999, "quote_volume": 15434.628613, "trades": 665, "taker_buy_base": 1638962.2, "taker_buy_quote": 9043.371629 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.00553, "high": 0.00555, "low": 0.00551, "close": 0.00554, "volume": 837102.2, "close_time": 1770458399999, "quote_volume": 4635.255291, "trades": 203, "taker_buy_base": 505552.0, "taker_buy_quote": 2799.892953 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.00555, "high": 0.00555, "low": 0.00549, "close": 0.00553, "volume": 1416999.6, "close_time": 1770461999999, "quote_volume": 7815.306336, "trades": 382, "taker_buy_base": 344443.6, "taker_buy_quote": 1901.331715 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.00553, "high": 0.00554, "low": 0.00551, "close": 0.00553, "volume": 946040.1, "close_time": 1770465599999, "quote_volume": 5227.913687, "trades": 256, "taker_buy_base": 400122.0, "taker_buy_quote": 2210.924783 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.00552, "high": 0.00573, "low": 0.00551, "close": 0.00567, "volume": 4557943.3, "close_time": 1770469199999, "quote_volume": 25730.301305, "trades": 1237, "taker_buy_base": 2046274.4, "taker_buy_quote": 11576.131003 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.00567, "high": 0.00568, "low": 0.00559, "close": 0.00563, "volume": 1229339.1, "close_time": 1770472799999, "quote_volume": 6914.895538, "trades": 345, "taker_buy_base": 546582.6, "taker_buy_quote": 3074.374743 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.00562, "high": 0.00563, "low": 0.00555, "close": 0.00555, "volume": 1954610.4, "close_time": 1770476399999, "quote_volume": 10925.564692, "trades": 432, "taker_buy_base": 752891.9, "taker_buy_quote": 4216.0076 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.00554, "high": 0.00565, "low": 0.00553, "close": 0.00563, "volume": 2994083.2, "close_time": 1770479999999, "quote_volume": 16822.982503, "trades": 526, "taker_buy_base": 1569776.3, "taker_buy_quote": 8826.119754 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.00564, "high": 0.00579, "low": 0.00561, "close": 0.00566, "volume": 20277514.4, "close_time": 1770483599999, "quote_volume": 115462.063684, "trades": 4008, "taker_buy_base": 9854539.8, "taker_buy_quote": 56107.145965 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.00566, "high": 0.00568, "low": 0.00563, "close": 0.00565, "volume": 1024970.3, "close_time": 1770487199999, "quote_volume": 5790.911463, "trades": 306, "taker_buy_base": 535462.5, "taker_buy_quote": 3025.980552 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.00565, "high": 0.00573, "low": 0.00564, "close": 0.00571, "volume": 1477570.5, "close_time": 1770490799999, "quote_volume": 8432.68171, "trades": 421, "taker_buy_base": 600670.4, "taker_buy_quote": 3429.310855 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.0057, "high": 0.00572, "low": 0.00567, "close": 0.00569, "volume": 2470389.3, "close_time": 1770494399999, "quote_volume": 14069.811875, "trades": 458, "taker_buy_base": 953254.3, "taker_buy_quote": 5436.537937 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.00569, "high": 0.00573, "low": 0.00567, "close": 0.00572, "volume": 906584.1, "close_time": 1770497999999, "quote_volume": 5168.991783, "trades": 231, "taker_buy_base": 416516.2, "taker_buy_quote": 2374.518292 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.00572, "high": 0.00574, "low": 0.00569, "close": 0.00569, "volume": 969605.5, "close_time": 1770501599999, "quote_volume": 5548.622255, "trades": 116, "taker_buy_base": 706116.6, "taker_buy_quote": 4043.485977 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.0057, "high": 0.00571, "low": 0.00568, "close": 0.00568, "volume": 283584.1, "close_time": 1770505199999, "quote_volume": 1614.160644, "trades": 95, "taker_buy_base": 154312.0, "taker_buy_quote": 878.338513 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.00568, "high": 0.00569, "low": 0.00565, "close": 0.00569, "volume": 1982578.3, "close_time": 1770508799999, "quote_volume": 11261.346654, "trades": 377, "taker_buy_base": 1221323.2, "taker_buy_quote": 6939.398434 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0057, "high": 0.00571, "low": 0.00566, "close": 0.00567, "volume": 775776.2, "close_time": 1770512399999, "quote_volume": 4406.562617, "trades": 239, "taker_buy_base": 355246.5, "taker_buy_quote": 2018.400917 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.00568, "high": 0.00571, "low": 0.00567, "close": 0.00569, "volume": 975161.6, "close_time": 1770515999999, "quote_volume": 5543.185282, "trades": 216, "taker_buy_base": 317065.9, "taker_buy_quote": 1802.787235 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.00568, "high": 0.0057, "low": 0.00565, "close": 0.00566, "volume": 1186494.2, "close_time": 1770519599999, "quote_volume": 6739.448056, "trades": 343, "taker_buy_base": 439803.1, "taker_buy_quote": 2496.792243 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.00567, "high": 0.00567, "low": 0.00561, "close": 0.00562, "volume": 663725.6, "close_time": 1770523199999, "quote_volume": 3743.102236, "trades": 169, "taker_buy_base": 179550.2, "taker_buy_quote": 1012.625785 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.00562, "high": 0.00565, "low": 0.00562, "close": 0.00564, "volume": 690742.4, "close_time": 1770526799999, "quote_volume": 3892.959927, "trades": 176, "taker_buy_base": 398030.1, "taker_buy_quote": 2243.300507 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.00564, "high": 0.00566, "low": 0.00561, "close": 0.00561, "volume": 407942.0, "close_time": 1770530399999, "quote_volume": 2295.001787, "trades": 106, "taker_buy_base": 108410.0, "taker_buy_quote": 610.747279 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.00562, "high": 0.00562, "low": 0.00558, "close": 0.00559, "volume": 1185192.1, "close_time": 1770533999999, "quote_volume": 6631.540051, "trades": 248, "taker_buy_base": 296750.4, "taker_buy_quote": 1664.255999 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.00559, "high": 0.00563, "low": 0.00557, "close": 0.00563, "volume": 2181382.0, "close_time": 1770537599999, "quote_volume": 12219.930691, "trades": 309, "taker_buy_base": 1661974.0, "taker_buy_quote": 9313.353375 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.00563, "high": 0.00573, "low": 0.00558, "close": 0.00569, "volume": 6373950.1, "close_time": 1770541199999, "quote_volume": 35950.080963, "trades": 963, "taker_buy_base": 3659240.0, "taker_buy_quote": 20681.480287 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.00568, "high": 0.00569, "low": 0.00563, "close": 0.00565, "volume": 1109226.3, "close_time": 1770544799999, "quote_volume": 6283.573082, "trades": 313, "taker_buy_base": 573887.6, "taker_buy_quote": 3249.993175 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.00565, "high": 0.00569, "low": 0.00558, "close": 0.0056, "volume": 2723151.9, "close_time": 1770548399999, "quote_volume": 15326.056157, "trades": 379, "taker_buy_base": 1171434.5, "taker_buy_quote": 6601.310426 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.00559, "high": 0.00567, "low": 0.00559, "close": 0.00565, "volume": 1395831.4, "close_time": 1770551999999, "quote_volume": 7875.053107, "trades": 359, "taker_buy_base": 601101.7, "taker_buy_quote": 3392.017637 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.00565, "high": 0.00565, "low": 0.00561, "close": 0.00563, "volume": 793607.0, "close_time": 1770555599999, "quote_volume": 4469.895784, "trades": 210, "taker_buy_base": 434692.8, "taker_buy_quote": 2449.404654 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.00563, "high": 0.00563, "low": 0.00558, "close": 0.00561, "volume": 2731306.8, "close_time": 1770559199999, "quote_volume": 15312.727501, "trades": 528, "taker_buy_base": 1077882.3, "taker_buy_quote": 6043.504787 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.00561, "high": 0.00562, "low": 0.00556, "close": 0.00559, "volume": 1986576.3, "close_time": 1770562799999, "quote_volume": 11100.7637, "trades": 500, "taker_buy_base": 828826.9, "taker_buy_quote": 4636.126317 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.0056, "high": 0.00568, "low": 0.00548, "close": 0.00554, "volume": 7715754.6, "close_time": 1770566399999, "quote_volume": 43038.269413, "trades": 1333, "taker_buy_base": 3015159.7, "taker_buy_quote": 16853.816935 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.00553, "high": 0.00556, "low": 0.00543, "close": 0.00544, "volume": 2159925.6, "close_time": 1770569999999, "quote_volume": 11899.439009, "trades": 476, "taker_buy_base": 1363029.6, "taker_buy_quote": 7510.451883 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.00545, "high": 0.0055, "low": 0.00545, "close": 0.00548, "volume": 1799133.3, "close_time": 1770573599999, "quote_volume": 9845.459793, "trades": 393, "taker_buy_base": 1146693.2, "taker_buy_quote": 6274.597876 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.00548, "high": 0.00554, "low": 0.00547, "close": 0.00553, "volume": 2740866.4, "close_time": 1770577199999, "quote_volume": 15102.529339, "trades": 422, "taker_buy_base": 1556321.5, "taker_buy_quote": 8574.244257 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.00553, "high": 0.00554, "low": 0.00551, "close": 0.00554, "volume": 1003817.6, "close_time": 1770580799999, "quote_volume": 5544.652847, "trades": 262, "taker_buy_base": 769580.9, "taker_buy_quote": 4250.770433 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.00553, "high": 0.00554, "low": 0.00545, "close": 0.00546, "volume": 1022719.5, "close_time": 1770584399999, "quote_volume": 5595.358081, "trades": 234, "taker_buy_base": 558941.6, "taker_buy_quote": 3053.75644 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.00545, "high": 0.00548, "low": 0.00541, "close": 0.00544, "volume": 1361332.7, "close_time": 1770587999999, "quote_volume": 7405.878872, "trades": 241, "taker_buy_base": 301392.0, "taker_buy_quote": 1642.532235 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.00544, "high": 0.00547, "low": 0.00543, "close": 0.00547, "volume": 537100.9, "close_time": 1770591599999, "quote_volume": 2928.222877, "trades": 183, "taker_buy_base": 311683.7, "taker_buy_quote": 1700.601383 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.00548, "high": 0.00557, "low": 0.00538, "close": 0.00545, "volume": 4300003.9, "close_time": 1770595199999, "quote_volume": 23478.805779, "trades": 1093, "taker_buy_base": 1909053.2, "taker_buy_quote": 10455.152594 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.00546, "high": 0.00548, "low": 0.00542, "close": 0.00546, "volume": 2944889.6, "close_time": 1770598799999, "quote_volume": 16072.455476, "trades": 541, "taker_buy_base": 1083450.8, "taker_buy_quote": 5918.438766 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.00545, "high": 0.00551, "low": 0.00543, "close": 0.00548, "volume": 3756917.9, "close_time": 1770602399999, "quote_volume": 20558.280589, "trades": 625, "taker_buy_base": 2117674.8, "taker_buy_quote": 11593.346195 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.00548, "high": 0.00553, "low": 0.00546, "close": 0.00553, "volume": 1782016.6, "close_time": 1770605999999, "quote_volume": 9796.140791, "trades": 450, "taker_buy_base": 755213.2, "taker_buy_quote": 4151.887067 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.00552, "high": 0.00559, "low": 0.00552, "close": 0.00558, "volume": 2122852.0, "close_time": 1770609599999, "quote_volume": 11791.337839, "trades": 436, "taker_buy_base": 829904.5, "taker_buy_quote": 4611.164838 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.00558, "high": 0.00562, "low": 0.00556, "close": 0.00557, "volume": 2666863.2, "close_time": 1770613199999, "quote_volume": 14906.365675, "trades": 452, "taker_buy_base": 1970882.3, "taker_buy_quote": 11018.000221 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.00558, "high": 0.00561, "low": 0.00556, "close": 0.0056, "volume": 1932639.7, "close_time": 1770616799999, "quote_volume": 10776.994487, "trades": 312, "taker_buy_base": 860229.8, "taker_buy_quote": 4797.567759 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.0056, "high": 0.00561, "low": 0.00555, "close": 0.00559, "volume": 3457240.9, "close_time": 1770620399999, "quote_volume": 19264.532733, "trades": 724, "taker_buy_base": 1807047.8, "taker_buy_quote": 10064.409779 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.0056, "high": 0.00562, "low": 0.00553, "close": 0.00556, "volume": 3585578.4, "close_time": 1770623999999, "quote_volume": 19977.22262, "trades": 800, "taker_buy_base": 1159829.5, "taker_buy_quote": 6463.009816 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.00555, "high": 0.00557, "low": 0.00545, "close": 0.00546, "volume": 2509528.9, "close_time": 1770627599999, "quote_volume": 13824.055004, "trades": 577, "taker_buy_base": 992940.2, "taker_buy_quote": 5474.23414 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.00547, "high": 0.00547, "low": 0.0054, "close": 0.00541, "volume": 1388545.0, "close_time": 1770631199999, "quote_volume": 7548.525363, "trades": 276, "taker_buy_base": 852165.3, "taker_buy_quote": 4632.978725 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.00541, "high": 0.00544, "low": 0.00533, "close": 0.00535, "volume": 3252945.7, "close_time": 1770634799999, "quote_volume": 17464.518385, "trades": 616, "taker_buy_base": 1099099.4, "taker_buy_quote": 5893.181127 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.00535, "high": 0.00539, "low": 0.00535, "close": 0.00537, "volume": 1276205.6, "close_time": 1770638399999, "quote_volume": 6855.209627, "trades": 360, "taker_buy_base": 706385.6, "taker_buy_quote": 3795.443641 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.00538, "high": 0.00542, "low": 0.00537, "close": 0.00539, "volume": 1176030.9, "close_time": 1770641999999, "quote_volume": 6345.609431, "trades": 197, "taker_buy_base": 692252.4, "taker_buy_quote": 3734.34937 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.00538, "high": 0.00541, "low": 0.00534, "close": 0.00534, "volume": 2683471.9, "close_time": 1770645599999, "quote_volume": 14455.908616, "trades": 372, "taker_buy_base": 1138144.0, "taker_buy_quote": 6128.081196 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.00534, "high": 0.00544, "low": 0.00531, "close": 0.00541, "volume": 7251534.4, "close_time": 1770649199999, "quote_volume": 38919.165873, "trades": 1449, "taker_buy_base": 3426014.4, "taker_buy_quote": 18417.673089 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.00541, "high": 0.00546, "low": 0.00535, "close": 0.00544, "volume": 4675752.4, "close_time": 1770652799999, "quote_volume": 25287.657269, "trades": 662, "taker_buy_base": 1590508.6, "taker_buy_quote": 8617.581376 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.00544, "high": 0.00551, "low": 0.00539, "close": 0.00546, "volume": 6389979.0, "close_time": 1770656399999, "quote_volume": 34861.057348, "trades": 1407, "taker_buy_base": 3966612.5, "taker_buy_quote": 21658.380343 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.00546, "high": 0.00553, "low": 0.00543, "close": 0.00551, "volume": 4163924.3, "close_time": 1770659999999, "quote_volume": 22846.365747, "trades": 950, "taker_buy_base": 2314031.0, "taker_buy_quote": 12697.321944 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.00552, "high": 0.00554, "low": 0.00545, "close": 0.00547, "volume": 2413962.7, "close_time": 1770663599999, "quote_volume": 13239.098072, "trades": 506, "taker_buy_base": 1180889.9, "taker_buy_quote": 6480.372538 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.00547, "high": 0.00551, "low": 0.00547, "close": 0.0055, "volume": 1484283.6, "close_time": 1770667199999, "quote_volume": 8141.484261, "trades": 403, "taker_buy_base": 661021.9, "taker_buy_quote": 3625.710985 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0055, "high": 0.0055, "low": 0.00544, "close": 0.00547, "volume": 1860901.4, "close_time": 1770670799999, "quote_volume": 10188.660269, "trades": 458, "taker_buy_base": 851637.4, "taker_buy_quote": 4670.298058 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.00547, "high": 0.00547, "low": 0.00539, "close": 0.00546, "volume": 2711324.3, "close_time": 1770674399999, "quote_volume": 14705.748896, "trades": 557, "taker_buy_base": 1305409.4, "taker_buy_quote": 7080.296099 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.00545, "high": 0.00548, "low": 0.00544, "close": 0.00545, "volume": 568485.9, "close_time": 1770677999999, "quote_volume": 3105.590816, "trades": 130, "taker_buy_base": 289558.6, "taker_buy_quote": 1582.592717 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.00545, "high": 0.00546, "low": 0.00541, "close": 0.00543, "volume": 2126904.2, "close_time": 1770681599999, "quote_volume": 11553.89693, "trades": 362, "taker_buy_base": 1037518.2, "taker_buy_quote": 5643.846309 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.00543, "high": 0.00544, "low": 0.0054, "close": 0.0054, "volume": 788464.2, "close_time": 1770685199999, "quote_volume": 4268.815375, "trades": 213, "taker_buy_base": 377972.4, "taker_buy_quote": 2046.804635 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.0054, "high": 0.00546, "low": 0.0054, "close": 0.00544, "volume": 1424886.8, "close_time": 1770688799999, "quote_volume": 7746.206691, "trades": 336, "taker_buy_base": 774519.3, "taker_buy_quote": 4207.741413 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.00545, "high": 0.00545, "low": 0.00541, "close": 0.00541, "volume": 622623.5, "close_time": 1770692399999, "quote_volume": 3380.903988, "trades": 148, "taker_buy_base": 237781.3, "taker_buy_quote": 1292.069965 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.00541, "high": 0.00541, "low": 0.00529, "close": 0.00533, "volume": 3499139.3, "close_time": 1770695999999, "quote_volume": 18690.003205, "trades": 614, "taker_buy_base": 2095053.3, "taker_buy_quote": 11195.49894 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.00534, "high": 0.00539, "low": 0.00533, "close": 0.00538, "volume": 865978.6, "close_time": 1770699599999, "quote_volume": 4649.871632, "trades": 226, "taker_buy_base": 390524.8, "taker_buy_quote": 2096.744191 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.00539, "high": 0.00539, "low": 0.00531, "close": 0.00533, "volume": 2212523.5, "close_time": 1770703199999, "quote_volume": 11840.001131, "trades": 401, "taker_buy_base": 701994.0, "taker_buy_quote": 3754.131138 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.00532, "high": 0.00534, "low": 0.00522, "close": 0.00523, "volume": 5758283.7, "close_time": 1770706799999, "quote_volume": 30433.781036, "trades": 1067, "taker_buy_base": 3219129.0, "taker_buy_quote": 17001.313195 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.00524, "high": 0.00528, "low": 0.00524, "close": 0.00524, "volume": 748826.4, "close_time": 1770710399999, "quote_volume": 3931.597675, "trades": 225, "taker_buy_base": 248748.6, "taker_buy_quote": 1306.601729 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.00524, "high": 0.00528, "low": 0.00524, "close": 0.00527, "volume": 1574127.4, "close_time": 1770713999999, "quote_volume": 8279.598122, "trades": 406, "taker_buy_base": 787201.3, "taker_buy_quote": 4140.778501 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.00527, "high": 0.0053, "low": 0.00527, "close": 0.00529, "volume": 2128091.4, "close_time": 1770717599999, "quote_volume": 11247.256099, "trades": 491, "taker_buy_base": 1366084.3, "taker_buy_quote": 7218.993473 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.00529, "high": 0.00529, "low": 0.00524, "close": 0.00526, "volume": 3355912.0, "close_time": 1770721199999, "quote_volume": 17654.796767, "trades": 446, "taker_buy_base": 1189776.8, "taker_buy_quote": 6259.076614 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.00526, "high": 0.00529, "low": 0.00523, "close": 0.00523, "volume": 5084561.3, "close_time": 1770724799999, "quote_volume": 26771.502064, "trades": 708, "taker_buy_base": 2313816.9, "taker_buy_quote": 12177.159754 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.00524, "high": 0.00526, "low": 0.00522, "close": 0.00523, "volume": 1055911.7, "close_time": 1770728399999, "quote_volume": 5531.740641, "trades": 281, "taker_buy_base": 519892.9, "taker_buy_quote": 2724.773833 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.00523, "high": 0.00527, "low": 0.00523, "close": 0.00526, "volume": 2434057.5, "close_time": 1770731999999, "quote_volume": 12779.512906, "trades": 720, "taker_buy_base": 1457900.9, "taker_buy_quote": 7656.691358 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.00527, "high": 0.00532, "low": 0.00522, "close": 0.00527, "volume": 7375520.7, "close_time": 1770735599999, "quote_volume": 38841.338716, "trades": 1376, "taker_buy_base": 4290776.4, "taker_buy_quote": 22608.310401 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.00527, "high": 0.00534, "low": 0.00525, "close": 0.00529, "volume": 6354515.9, "close_time": 1770739199999, "quote_volume": 33687.157908, "trades": 903, "taker_buy_base": 2910930.9, "taker_buy_quote": 15446.74992 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0053, "high": 0.00533, "low": 0.00526, "close": 0.00529, "volume": 2609554.2, "close_time": 1770742799999, "quote_volume": 13820.975336, "trades": 790, "taker_buy_base": 1254416.9, "taker_buy_quote": 6650.748079 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.00528, "high": 0.00535, "low": 0.00526, "close": 0.00531, "volume": 2950656.2, "close_time": 1770746399999, "quote_volume": 15678.379383, "trades": 579, "taker_buy_base": 1923555.3, "taker_buy_quote": 10225.096333 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.00532, "high": 0.00533, "low": 0.00523, "close": 0.00525, "volume": 4052410.0, "close_time": 1770749999999, "quote_volume": 21332.812845, "trades": 546, "taker_buy_base": 2298492.6, "taker_buy_quote": 12101.873274 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.00524, "high": 0.00526, "low": 0.00521, "close": 0.00525, "volume": 4139772.3, "close_time": 1770753599999, "quote_volume": 21658.099099, "trades": 385, "taker_buy_base": 2700502.7, "taker_buy_quote": 14137.118583 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.00524, "high": 0.00525, "low": 0.00521, "close": 0.00524, "volume": 1579905.4, "close_time": 1770757199999, "quote_volume": 8264.492106, "trades": 360, "taker_buy_base": 728107.9, "taker_buy_quote": 3810.760761 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.00524, "high": 0.00526, "low": 0.00521, "close": 0.00524, "volume": 3151785.0, "close_time": 1770760799999, "quote_volume": 16483.440822, "trades": 407, "taker_buy_base": 1360080.9, "taker_buy_quote": 7120.85167 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.00524, "high": 0.00528, "low": 0.00523, "close": 0.00525, "volume": 1645668.7, "close_time": 1770764399999, "quote_volume": 8658.582985, "trades": 221, "taker_buy_base": 1082480.5, "taker_buy_quote": 5695.375077 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.00526, "high": 0.00527, "low": 0.00525, "close": 0.00526, "volume": 353306.7, "close_time": 1770767999999, "quote_volume": 1858.726153, "trades": 89, "taker_buy_base": 118885.1, "taker_buy_quote": 625.535664 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.00526, "high": 0.00527, "low": 0.00523, "close": 0.00526, "volume": 2279233.6, "close_time": 1770771599999, "quote_volume": 11969.011873, "trades": 483, "taker_buy_base": 1597404.7, "taker_buy_quote": 8391.251842 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.00526, "high": 0.00532, "low": 0.00525, "close": 0.0053, "volume": 1628927.0, "close_time": 1770775199999, "quote_volume": 8613.529297, "trades": 370, "taker_buy_base": 1222540.7, "taker_buy_quote": 6467.756731 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.00532, "high": 0.00533, "low": 0.00529, "close": 0.00529, "volume": 1483026.9, "close_time": 1770778799999, "quote_volume": 7869.512158, "trades": 361, "taker_buy_base": 834513.2, "taker_buy_quote": 4430.402255 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.0053, "high": 0.00534, "low": 0.00524, "close": 0.00529, "volume": 2265575.3, "close_time": 1770782399999, "quote_volume": 11987.221379, "trades": 647, "taker_buy_base": 1501137.3, "taker_buy_quote": 7943.92043 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0053, "high": 0.00531, "low": 0.00519, "close": 0.0052, "volume": 5348732.2, "close_time": 1770785999999, "quote_volume": 28057.66468, "trades": 758, "taker_buy_base": 2969215.1, "taker_buy_quote": 15577.917796 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.00521, "high": 0.00524, "low": 0.00516, "close": 0.00518, "volume": 2186748.8, "close_time": 1770789599999, "quote_volume": 11383.137368, "trades": 369, "taker_buy_base": 1293854.6, "taker_buy_quote": 6737.9486 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.00518, "high": 0.00519, "low": 0.0051, "close": 0.00513, "volume": 4779974.5, "close_time": 1770793199999, "quote_volume": 24594.629405, "trades": 828, "taker_buy_base": 2705896.2, "taker_buy_quote": 13933.946061 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.00514, "high": 0.00515, "low": 0.00511, "close": 0.00512, "volume": 2357884.1, "close_time": 1770796799999, "quote_volume": 12108.520157, "trades": 362, "taker_buy_base": 1318459.1, "taker_buy_quote": 6775.920982 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.00512, "high": 0.00513, "low": 0.00509, "close": 0.00513, "volume": 2487310.1, "close_time": 1770800399999, "quote_volume": 12719.246646, "trades": 475, "taker_buy_base": 1731482.1, "taker_buy_quote": 8855.987729 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.00513, "high": 0.00514, "low": 0.0051, "close": 0.00514, "volume": 2554513.1, "close_time": 1770803999999, "quote_volume": 13082.546508, "trades": 400, "taker_buy_base": 1397760.7, "taker_buy_quote": 7161.397061 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.00514, "high": 0.00514, "low": 0.00508, "close": 0.00511, "volume": 2567796.7, "close_time": 1770807599999, "quote_volume": 13105.702152, "trades": 357, "taker_buy_base": 1397644.5, "taker_buy_quote": 7134.206609 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.00511, "high": 0.00517, "low": 0.00511, "close": 0.00517, "volume": 2759841.7, "close_time": 1770811199999, "quote_volume": 14187.939993, "trades": 372, "taker_buy_base": 1820290.9, "taker_buy_quote": 9360.564775 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.00517, "high": 0.00518, "low": 0.00514, "close": 0.00515, "volume": 2174478.3, "close_time": 1770814799999, "quote_volume": 11218.861123, "trades": 294, "taker_buy_base": 965968.9, "taker_buy_quote": 4983.379634 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.00515, "high": 0.0052, "low": 0.00512, "close": 0.0052, "volume": 6052114.4, "close_time": 1770818399999, "quote_volume": 31233.601538, "trades": 864, "taker_buy_base": 3141369.3, "taker_buy_quote": 16208.671224 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.0052, "high": 0.00532, "low": 0.00512, "close": 0.00513, "volume": 15986378.6, "close_time": 1770821999999, "quote_volume": 83583.046156, "trades": 1719, "taker_buy_base": 8250796.1, "taker_buy_quote": 43151.217917 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.00513, "high": 0.00516, "low": 0.00507, "close": 0.00514, "volume": 7405902.6, "close_time": 1770825599999, "quote_volume": 37946.539397, "trades": 1060, "taker_buy_base": 3730457.7, "taker_buy_quote": 19122.657001 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.00514, "high": 0.0052, "low": 0.0051, "close": 0.00512, "volume": 3669194.9, "close_time": 1770829199999, "quote_volume": 18889.825199, "trades": 404, "taker_buy_base": 1520392.2, "taker_buy_quote": 7825.348518 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.00511, "high": 0.00521, "low": 0.0051, "close": 0.00517, "volume": 3700360.3, "close_time": 1770832799999, "quote_volume": 19101.195882, "trades": 529, "taker_buy_base": 1800552.0, "taker_buy_quote": 9291.490857 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.00518, "high": 0.0054, "low": 0.00515, "close": 0.00535, "volume": 21270130.4, "close_time": 1770836399999, "quote_volume": 112864.70043, "trades": 1868, "taker_buy_base": 12089461.0, "taker_buy_quote": 64145.870507 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.00534, "high": 0.00536, "low": 0.00522, "close": 0.00524, "volume": 12377947.7, "close_time": 1770839999999, "quote_volume": 65273.074347, "trades": 928, "taker_buy_base": 5057704.3, "taker_buy_quote": 26721.054171 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.00525, "high": 0.00531, "low": 0.0052, "close": 0.0053, "volume": 3048957.7, "close_time": 1770843599999, "quote_volume": 16029.609653, "trades": 443, "taker_buy_base": 1420226.6, "taker_buy_quote": 7460.386757 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.00531, "high": 0.00536, "low": 0.00528, "close": 0.00533, "volume": 4964624.7, "close_time": 1770847199999, "quote_volume": 26411.91617, "trades": 579, "taker_buy_base": 2603906.7, "taker_buy_quote": 13853.149919 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.00533, "high": 0.0054, "low": 0.00531, "close": 0.00535, "volume": 7427807.9, "close_time": 1770850799999, "quote_volume": 39818.838556, "trades": 841, "taker_buy_base": 4500420.1, "taker_buy_quote": 24143.899704 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.00535, "high": 0.00541, "low": 0.00534, "close": 0.00535, "volume": 6192293.7, "close_time": 1770854399999, "quote_volume": 33315.95742, "trades": 480, "taker_buy_base": 3723691.4, "taker_buy_quote": 20038.07164 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.00535, "high": 0.00543, "low": 0.00535, "close": 0.00542, "volume": 2845746.5, "close_time": 1770857999999, "quote_volume": 15321.422974, "trades": 412, "taker_buy_base": 1813782.5, "taker_buy_quote": 9762.557991 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.00542, "high": 0.00547, "low": 0.00541, "close": 0.00542, "volume": 2021032.2, "close_time": 1770861599999, "quote_volume": 11003.361715, "trades": 287, "taker_buy_base": 1106722.0, "taker_buy_quote": 6031.613582 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.00543, "high": 0.00547, "low": 0.00541, "close": 0.00542, "volume": 1612345.4, "close_time": 1770865199999, "quote_volume": 8759.753407, "trades": 209, "taker_buy_base": 896405.5, "taker_buy_quote": 4869.469742 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.00543, "high": 0.0055, "low": 0.00542, "close": 0.00549, "volume": 2401132.5, "close_time": 1770868799999, "quote_volume": 13131.923576, "trades": 291, "taker_buy_base": 1364079.7, "taker_buy_quote": 7460.131991 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.00549, "high": 0.00556, "low": 0.00548, "close": 0.00554, "volume": 3297493.0, "close_time": 1770872399999, "quote_volume": 18219.293206, "trades": 340, "taker_buy_base": 2033706.0, "taker_buy_quote": 11244.358745 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.00553, "high": 0.0056, "low": 0.0055, "close": 0.0056, "volume": 3777478.3, "close_time": 1770875999999, "quote_volume": 21043.312017, "trades": 437, "taker_buy_base": 2267000.5, "taker_buy_quote": 12634.402452 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.0056, "high": 0.00571, "low": 0.0056, "close": 0.00565, "volume": 5578982.3, "close_time": 1770879599999, "quote_volume": 31614.850259, "trades": 609, "taker_buy_base": 2718346.5, "taker_buy_quote": 15417.745759 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.00565, "high": 0.00567, "low": 0.00562, "close": 0.00566, "volume": 1375533.2, "close_time": 1770883199999, "quote_volume": 7766.834263, "trades": 315, "taker_buy_base": 594080.0, "taker_buy_quote": 3355.679392 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.00566, "high": 0.00569, "low": 0.00557, "close": 0.00557, "volume": 6763774.5, "close_time": 1770886799999, "quote_volume": 37999.665773, "trades": 647, "taker_buy_base": 2503914.8, "taker_buy_quote": 14072.135531 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.00557, "high": 0.00573, "low": 0.00556, "close": 0.00565, "volume": 13019824.8, "close_time": 1770890399999, "quote_volume": 73712.020372, "trades": 1377, "taker_buy_base": 7471574.5, "taker_buy_quote": 42310.276997 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.00566, "high": 0.00567, "low": 0.00564, "close": 0.00567, "volume": 2718847.5, "close_time": 1770893999999, "quote_volume": 15384.40714, "trades": 502, "taker_buy_base": 1818337.3, "taker_buy_quote": 10290.21232 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.00568, "high": 0.00569, "low": 0.00562, "close": 0.00563, "volume": 4062119.9, "close_time": 1770897599999, "quote_volume": 22993.941437, "trades": 494, "taker_buy_base": 872865.0, "taker_buy_quote": 4942.094751 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.00562, "high": 0.00563, "low": 0.00552, "close": 0.00552, "volume": 4094101.1, "close_time": 1770901199999, "quote_volume": 22779.723499, "trades": 637, "taker_buy_base": 1898194.0, "taker_buy_quote": 10570.169704 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.00552, "high": 0.00555, "low": 0.00547, "close": 0.00555, "volume": 3596460.7, "close_time": 1770904799999, "quote_volume": 19792.926367, "trades": 648, "taker_buy_base": 1980713.3, "taker_buy_quote": 10908.057527 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.00555, "high": 0.00558, "low": 0.00548, "close": 0.00555, "volume": 7424511.6, "close_time": 1770908399999, "quote_volume": 41091.511278, "trades": 1362, "taker_buy_base": 3341256.6, "taker_buy_quote": 18492.332068 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.00555, "high": 0.00557, "low": 0.00544, "close": 0.00544, "volume": 7837605.8, "close_time": 1770911999999, "quote_volume": 43314.31129, "trades": 997, "taker_buy_base": 3292478.7, "taker_buy_quote": 18200.136008 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.00545, "high": 0.00548, "low": 0.0054, "close": 0.00543, "volume": 10905662.2, "close_time": 1770915599999, "quote_volume": 59240.289033, "trades": 1447, "taker_buy_base": 6244391.0, "taker_buy_quote": 33931.735964 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.00543, "high": 0.00546, "low": 0.00539, "close": 0.0054, "volume": 3382433.2, "close_time": 1770919199999, "quote_volume": 18354.94493, "trades": 668, "taker_buy_base": 1442113.6, "taker_buy_quote": 7830.286671 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.00539, "high": 0.00545, "low": 0.00537, "close": 0.00542, "volume": 2335750.6, "close_time": 1770922799999, "quote_volume": 12624.308591, "trades": 547, "taker_buy_base": 1078946.7, "taker_buy_quote": 5837.677156 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.00542, "high": 0.00549, "low": 0.00538, "close": 0.00544, "volume": 3891040.2, "close_time": 1770926399999, "quote_volume": 21232.481809, "trades": 527, "taker_buy_base": 2479740.3, "taker_buy_quote": 13552.891857 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.00544, "high": 0.00544, "low": 0.00538, "close": 0.00538, "volume": 2769615.6, "close_time": 1770929999999, "quote_volume": 14972.65291, "trades": 369, "taker_buy_base": 1213802.9, "taker_buy_quote": 6558.369894 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.00539, "high": 0.00542, "low": 0.00538, "close": 0.0054, "volume": 1224529.1, "close_time": 1770933599999, "quote_volume": 6615.346095, "trades": 219, "taker_buy_base": 812747.0, "taker_buy_quote": 4391.79246 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.00539, "high": 0.00546, "low": 0.00537, "close": 0.00546, "volume": 781368.5, "close_time": 1770937199999, "quote_volume": 4227.928192, "trades": 183, "taker_buy_base": 472339.4, "taker_buy_quote": 2553.59942 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.00546, "high": 0.00548, "low": 0.00545, "close": 0.00547, "volume": 900260.4, "close_time": 1770940799999, "quote_volume": 4921.996498, "trades": 280, "taker_buy_base": 511790.7, "taker_buy_quote": 2798.388072 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.00547, "high": 0.0055, "low": 0.00539, "close": 0.00542, "volume": 2111801.1, "close_time": 1770944399999, "quote_volume": 11501.41359, "trades": 349, "taker_buy_base": 856862.0, "taker_buy_quote": 4676.433473 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.00542, "high": 0.00544, "low": 0.0054, "close": 0.0054, "volume": 1785110.5, "close_time": 1770947999999, "quote_volume": 9672.018212, "trades": 280, "taker_buy_base": 828151.3, "taker_buy_quote": 4492.061165 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.00541, "high": 0.00541, "low": 0.00533, "close": 0.00536, "volume": 3369591.1, "close_time": 1770951599999, "quote_volume": 18060.804207, "trades": 549, "taker_buy_base": 1212183.3, "taker_buy_quote": 6497.058502 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.00536, "high": 0.00538, "low": 0.00534, "close": 0.00535, "volume": 654191.8, "close_time": 1770955199999, "quote_volume": 3506.247536, "trades": 122, "taker_buy_base": 349144.7, "taker_buy_quote": 1871.454163 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.00535, "high": 0.00535, "low": 0.00531, "close": 0.00531, "volume": 854528.0, "close_time": 1770958799999, "quote_volume": 4553.447782, "trades": 236, "taker_buy_base": 399054.4, "taker_buy_quote": 2128.520922 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.00531, "high": 0.00532, "low": 0.00526, "close": 0.00526, "volume": 1745134.2, "close_time": 1770962399999, "quote_volume": 9220.47037, "trades": 200, "taker_buy_base": 813733.7, "taker_buy_quote": 4309.745668 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.00527, "high": 0.00529, "low": 0.00524, "close": 0.00529, "volume": 886028.7, "close_time": 1770965999999, "quote_volume": 4662.643801, "trades": 231, "taker_buy_base": 566871.2, "taker_buy_quote": 2986.132417 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.00529, "high": 0.00533, "low": 0.00529, "close": 0.00531, "volume": 1046488.2, "close_time": 1770969599999, "quote_volume": 5563.273871, "trades": 253, "taker_buy_base": 574872.0, "taker_buy_quote": 3056.028212 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.00531, "high": 0.00537, "low": 0.0053, "close": 0.00535, "volume": 1116034.1, "close_time": 1770973199999, "quote_volume": 5956.513262, "trades": 231, "taker_buy_base": 630958.8, "taker_buy_quote": 3369.464737 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.00535, "high": 0.00539, "low": 0.00534, "close": 0.00538, "volume": 1334253.3, "close_time": 1770976799999, "quote_volume": 7160.792275, "trades": 273, "taker_buy_base": 893931.8, "taker_buy_quote": 4799.456335 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.00538, "high": 0.00545, "low": 0.00537, "close": 0.0054, "volume": 1636191.2, "close_time": 1770980399999, "quote_volume": 8850.296131, "trades": 258, "taker_buy_base": 956366.4, "taker_buy_quote": 5173.021034 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.0054, "high": 0.0054, "low": 0.00538, "close": 0.00539, "volume": 1435180.6, "close_time": 1770983999999, "quote_volume": 7736.925067, "trades": 260, "taker_buy_base": 882292.4, "taker_buy_quote": 4757.836929 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.00539, "high": 0.00539, "low": 0.00534, "close": 0.00535, "volume": 1786217.0, "close_time": 1770987599999, "quote_volume": 9571.93792, "trades": 207, "taker_buy_base": 833359.5, "taker_buy_quote": 4467.984873 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.00535, "high": 0.0054, "low": 0.00534, "close": 0.00537, "volume": 2135164.3, "close_time": 1770991199999, "quote_volume": 11473.049411, "trades": 370, "taker_buy_base": 1111756.9, "taker_buy_quote": 5979.238248 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.00536, "high": 0.00541, "low": 0.00532, "close": 0.00537, "volume": 6946830.6, "close_time": 1770994799999, "quote_volume": 37313.470968, "trades": 873, "taker_buy_base": 3008040.2, "taker_buy_quote": 16153.263383 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.00538, "high": 0.00555, "low": 0.00538, "close": 0.00546, "volume": 5847424.0, "close_time": 1770998399999, "quote_volume": 31926.232059, "trades": 994, "taker_buy_base": 2967542.7, "taker_buy_quote": 16192.326068 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.00546, "high": 0.00556, "low": 0.00542, "close": 0.00554, "volume": 5542163.0, "close_time": 1771001999999, "quote_volume": 30471.639001, "trades": 909, "taker_buy_base": 3328048.7, "taker_buy_quote": 18309.131428 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.00554, "high": 0.00556, "low": 0.00551, "close": 0.00551, "volume": 4904577.3, "close_time": 1771005599999, "quote_volume": 27171.93979, "trades": 775, "taker_buy_base": 1754432.9, "taker_buy_quote": 9724.102549 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.00552, "high": 0.00555, "low": 0.0055, "close": 0.00554, "volume": 2605967.2, "close_time": 1771009199999, "quote_volume": 14382.909668, "trades": 456, "taker_buy_base": 1020297.2, "taker_buy_quote": 5633.656819 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.00553, "high": 0.00556, "low": 0.00552, "close": 0.00555, "volume": 1355958.6, "close_time": 1771012799999, "quote_volume": 7514.066637, "trades": 383, "taker_buy_base": 371694.1, "taker_buy_quote": 2059.675414 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.00555, "high": 0.00556, "low": 0.00553, "close": 0.00553, "volume": 1857234.5, "close_time": 1771016399999, "quote_volume": 10292.356764, "trades": 338, "taker_buy_base": 1109139.1, "taker_buy_quote": 6149.564476 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.00553, "high": 0.00562, "low": 0.00553, "close": 0.00555, "volume": 9965996.4, "close_time": 1771019999999, "quote_volume": 55465.829879, "trades": 1794, "taker_buy_base": 6351504.2, "taker_buy_quote": 35348.962089 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.00556, "high": 0.00559, "low": 0.00553, "close": 0.00556, "volume": 2909047.7, "close_time": 1771023599999, "quote_volume": 16164.91516, "trades": 450, "taker_buy_base": 1811691.6, "taker_buy_quote": 10067.278682 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.00555, "high": 0.00556, "low": 0.00553, "close": 0.00554, "volume": 1236880.6, "close_time": 1771027199999, "quote_volume": 6854.425194, "trades": 248, "taker_buy_base": 421316.7, "taker_buy_quote": 2335.803802 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.00554, "high": 0.00556, "low": 0.00551, "close": 0.00556, "volume": 2010945.8, "close_time": 1771030799999, "quote_volume": 11122.20207, "trades": 367, "taker_buy_base": 480418.1, "taker_buy_quote": 2661.206647 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.00555, "high": 0.00557, "low": 0.00554, "close": 0.00555, "volume": 1533702.0, "close_time": 1771034399999, "quote_volume": 8524.04476, "trades": 306, "taker_buy_base": 1199035.7, "taker_buy_quote": 6666.804151 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.00554, "high": 0.00557, "low": 0.00553, "close": 0.00555, "volume": 2207885.3, "close_time": 1771037999999, "quote_volume": 12251.666278, "trades": 275, "taker_buy_base": 1163618.7, "taker_buy_quote": 6462.781837 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.00554, "high": 0.00556, "low": 0.00554, "close": 0.00555, "volume": 638158.7, "close_time": 1771041599999, "quote_volume": 3542.605525, "trades": 110, "taker_buy_base": 257561.1, "taker_buy_quote": 1430.346802 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.00555, "high": 0.00555, "low": 0.00553, "close": 0.00555, "volume": 1126783.2, "close_time": 1771045199999, "quote_volume": 6240.776672, "trades": 132, "taker_buy_base": 398739.2, "taker_buy_quote": 2208.981954 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.00554, "high": 0.00555, "low": 0.00552, "close": 0.00552, "volume": 1524593.8, "close_time": 1771048799999, "quote_volume": 8444.262053, "trades": 256, "taker_buy_base": 874706.6, "taker_buy_quote": 4845.929333 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.00551, "high": 0.00551, "low": 0.0055, "close": 0.00551, "volume": 1988743.5, "close_time": 1771052399999, "quote_volume": 10945.485166, "trades": 156, "taker_buy_base": 646100.5, "taker_buy_quote": 3558.954807 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.00552, "high": 0.00554, "low": 0.00551, "close": 0.00551, "volume": 579655.0, "close_time": 1771055999999, "quote_volume": 3205.35094, "trades": 123, "taker_buy_base": 320147.8, "taker_buy_quote": 1771.392393 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.00551, "high": 0.00561, "low": 0.00551, "close": 0.0056, "volume": 2028332.0, "close_time": 1771059599999, "quote_volume": 11266.104135, "trades": 439, "taker_buy_base": 1193364.1, "taker_buy_quote": 6628.895798 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.00559, "high": 0.00559, "low": 0.00557, "close": 0.00559, "volume": 1216393.8, "close_time": 1771063199999, "quote_volume": 6785.44339, "trades": 161, "taker_buy_base": 228458.0, "taker_buy_quote": 1275.76081 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.00558, "high": 0.00558, "low": 0.00554, "close": 0.00554, "volume": 1373603.6, "close_time": 1771066799999, "quote_volume": 7629.387123, "trades": 255, "taker_buy_base": 329924.6, "taker_buy_quote": 1833.181595 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.00554, "high": 0.00562, "low": 0.00554, "close": 0.00559, "volume": 2101628.5, "close_time": 1771070399999, "quote_volume": 11747.242282, "trades": 251, "taker_buy_base": 1268100.5, "taker_buy_quote": 7091.139506 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.00559, "high": 0.00562, "low": 0.00556, "close": 0.00556, "volume": 1982704.1, "close_time": 1771073999999, "quote_volume": 11084.015869, "trades": 382, "taker_buy_base": 611117.1, "taker_buy_quote": 3421.907873 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.00556, "high": 0.00557, "low": 0.00552, "close": 0.00554, "volume": 3725528.7, "close_time": 1771077599999, "quote_volume": 20646.660422, "trades": 437, "taker_buy_base": 1119824.1, "taker_buy_quote": 6210.826271 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.00554, "high": 0.00562, "low": 0.00554, "close": 0.00561, "volume": 3434443.6, "close_time": 1771081199999, "quote_volume": 19097.875402, "trades": 407, "taker_buy_base": 2351956.0, "taker_buy_quote": 13083.659425 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.00561, "high": 0.00564, "low": 0.00559, "close": 0.00563, "volume": 3158053.3, "close_time": 1771084799999, "quote_volume": 17715.293077, "trades": 315, "taker_buy_base": 2521577.1, "taker_buy_quote": 14143.852801 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.00562, "high": 0.00565, "low": 0.00559, "close": 0.00565, "volume": 1127203.5, "close_time": 1771088399999, "quote_volume": 6327.10611, "trades": 255, "taker_buy_base": 603258.5, "taker_buy_quote": 3388.776927 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.00566, "high": 0.00568, "low": 0.00563, "close": 0.00564, "volume": 1985398.7, "close_time": 1771091999999, "quote_volume": 11240.573531, "trades": 226, "taker_buy_base": 305367.2, "taker_buy_quote": 1727.680169 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.00565, "high": 0.00569, "low": 0.00565, "close": 0.00568, "volume": 3167235.1, "close_time": 1771095599999, "quote_volume": 17947.353355, "trades": 378, "taker_buy_base": 2386025.0, "taker_buy_quote": 13515.9645 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.00568, "high": 0.00575, "low": 0.00566, "close": 0.00575, "volume": 2317890.1, "close_time": 1771099199999, "quote_volume": 13241.509291, "trades": 380, "taker_buy_base": 1519033.2, "taker_buy_quote": 8673.438097 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.00575, "high": 0.00576, "low": 0.00569, "close": 0.00575, "volume": 1785077.1, "close_time": 1771102799999, "quote_volume": 10220.256845, "trades": 462, "taker_buy_base": 1093386.8, "taker_buy_quote": 6259.19467 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.00575, "high": 0.00585, "low": 0.00573, "close": 0.00574, "volume": 5310534.2, "close_time": 1771106399999, "quote_volume": 30683.957066, "trades": 1060, "taker_buy_base": 3150186.5, "taker_buy_quote": 18179.821997 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.00575, "high": 0.00583, "low": 0.00575, "close": 0.00579, "volume": 2266488.0, "close_time": 1771109999999, "quote_volume": 13162.492899, "trades": 277, "taker_buy_base": 1015168.6, "taker_buy_quote": 5892.992188 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.00579, "high": 0.0058, "low": 0.00574, "close": 0.00575, "volume": 2143910.5, "close_time": 1771113599999, "quote_volume": 12359.804281, "trades": 249, "taker_buy_base": 1229696.8, "taker_buy_quote": 7087.434328 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.00576, "high": 0.00579, "low": 0.00567, "close": 0.0057, "volume": 2363585.3, "close_time": 1771117199999, "quote_volume": 13499.904404, "trades": 498, "taker_buy_base": 1030846.7, "taker_buy_quote": 5900.482665 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.0057, "high": 0.00575, "low": 0.00567, "close": 0.0057, "volume": 1541399.5, "close_time": 1771120799999, "quote_volume": 8799.833129, "trades": 562, "taker_buy_base": 463674.8, "taker_buy_quote": 2645.030011 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.00571, "high": 0.00571, "low": 0.00561, "close": 0.00567, "volume": 2425962.0, "close_time": 1771124399999, "quote_volume": 13723.589678, "trades": 459, "taker_buy_base": 1017903.6, "taker_buy_quote": 5744.808087 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.00567, "high": 0.00569, "low": 0.00559, "close": 0.00567, "volume": 2984355.6, "close_time": 1771127999999, "quote_volume": 16808.274842, "trades": 523, "taker_buy_base": 1035409.3, "taker_buy_quote": 5840.564906 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.00567, "high": 0.00573, "low": 0.00564, "close": 0.00567, "volume": 3350957.1, "close_time": 1771131599999, "quote_volume": 19064.752124, "trades": 797, "taker_buy_base": 1309832.0, "taker_buy_quote": 7456.167248 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.00568, "high": 0.00572, "low": 0.00566, "close": 0.0057, "volume": 1808899.4, "close_time": 1771135199999, "quote_volume": 10319.73199, "trades": 353, "taker_buy_base": 1239079.1, "taker_buy_quote": 7070.300381 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.0057, "high": 0.00572, "low": 0.00568, "close": 0.00568, "volume": 578967.2, "close_time": 1771138799999, "quote_volume": 3301.256614, "trades": 126, "taker_buy_base": 227247.9, "taker_buy_quote": 1295.754659 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.00569, "high": 0.00575, "low": 0.00569, "close": 0.00574, "volume": 2196092.7, "close_time": 1771142399999, "quote_volume": 12578.471439, "trades": 341, "taker_buy_base": 1369019.8, "taker_buy_quote": 7844.227205 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.00573, "high": 0.00575, "low": 0.00562, "close": 0.00566, "volume": 2632376.6, "close_time": 1771145999999, "quote_volume": 14915.485238, "trades": 502, "taker_buy_base": 1063464.3, "taker_buy_quote": 6048.380166 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.00565, "high": 0.00569, "low": 0.00565, "close": 0.00566, "volume": 1287787.9, "close_time": 1771149599999, "quote_volume": 7294.387326, "trades": 177, "taker_buy_base": 879429.4, "taker_buy_quote": 4982.705019 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.00566, "high": 0.00566, "low": 0.00557, "close": 0.00561, "volume": 2964241.9, "close_time": 1771153199999, "quote_volume": 16606.128633, "trades": 418, "taker_buy_base": 1043409.4, "taker_buy_quote": 5847.148449 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.00562, "high": 0.00562, "low": 0.00558, "close": 0.00558, "volume": 977179.7, "close_time": 1771156799999, "quote_volume": 5470.335223, "trades": 213, "taker_buy_base": 307415.9, "taker_buy_quote": 1723.539248 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.00558, "high": 0.00558, "low": 0.00539, "close": 0.0054, "volume": 4943348.6, "close_time": 1771160399999, "quote_volume": 27069.275225, "trades": 717, "taker_buy_base": 2541888.2, "taker_buy_quote": 13918.134812 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.0054, "high": 0.00547, "low": 0.00535, "close": 0.00538, "volume": 5104242.7, "close_time": 1771163999999, "quote_volume": 27664.689816, "trades": 978, "taker_buy_base": 1987408.7, "taker_buy_quote": 10770.263394 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.00538, "high": 0.00547, "low": 0.00538, "close": 0.00547, "volume": 3692984.6, "close_time": 1771167599999, "quote_volume": 20018.422952, "trades": 440, "taker_buy_base": 2791275.2, "taker_buy_quote": 15132.052477 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.00547, "high": 0.00548, "low": 0.00544, "close": 0.00546, "volume": 2196361.6, "close_time": 1771171199999, "quote_volume": 11992.483265, "trades": 141, "taker_buy_base": 272006.7, "taker_buy_quote": 1486.038541 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.00545, "high": 0.00548, "low": 0.00542, "close": 0.00546, "volume": 2003903.2, "close_time": 1771174799999, "quote_volume": 10921.003823, "trades": 466, "taker_buy_base": 1282540.5, "taker_buy_quote": 6993.288196 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.00546, "high": 0.00549, "low": 0.0054, "close": 0.00544, "volume": 5683286.8, "close_time": 1771178399999, "quote_volume": 31020.742535, "trades": 596, "taker_buy_base": 3766422.2, "taker_buy_quote": 20571.338132 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.00543, "high": 0.00552, "low": 0.00538, "close": 0.00543, "volume": 7077812.7, "close_time": 1771181999999, "quote_volume": 38632.790477, "trades": 493, "taker_buy_base": 2874668.2, "taker_buy_quote": 15650.543577 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.00543, "high": 0.00547, "low": 0.0054, "close": 0.00546, "volume": 2666540.9, "close_time": 1771185599999, "quote_volume": 14461.656766, "trades": 330, "taker_buy_base": 1724404.3, "taker_buy_quote": 9352.853919 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.00546, "high": 0.00558, "low": 0.00543, "close": 0.00552, "volume": 22819852.6, "close_time": 1771189199999, "quote_volume": 126184.226433, "trades": 1232, "taker_buy_base": 12859428.8, "taker_buy_quote": 71174.311744 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.00551, "high": 0.00552, "low": 0.00548, "close": 0.00549, "volume": 4855552.2, "close_time": 1771192799999, "quote_volume": 26704.633607, "trades": 366, "taker_buy_base": 1619633.2, "taker_buy_quote": 8922.823111 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.00548, "high": 0.00551, "low": 0.00547, "close": 0.0055, "volume": 596659.2, "close_time": 1771196399999, "quote_volume": 3275.026604, "trades": 151, "taker_buy_base": 336166.2, "taker_buy_quote": 1845.700207 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.0055, "high": 0.00551, "low": 0.00545, "close": 0.00551, "volume": 2262262.7, "close_time": 1771199999999, "quote_volume": 12376.896677, "trades": 193, "taker_buy_base": 810475.6, "taker_buy_quote": 4431.14294 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.00551, "high": 0.00554, "low": 0.00548, "close": 0.00548, "volume": 1165604.0, "close_time": 1771203599999, "quote_volume": 6417.873759, "trades": 191, "taker_buy_base": 409054.6, "taker_buy_quote": 2255.554363 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.00549, "high": 0.00553, "low": 0.00545, "close": 0.00549, "volume": 1448568.4, "close_time": 1771207199999, "quote_volume": 7951.214159, "trades": 187, "taker_buy_base": 564146.0, "taker_buy_quote": 3101.714576 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.00548, "high": 0.00549, "low": 0.00544, "close": 0.00544, "volume": 2100847.5, "close_time": 1771210799999, "quote_volume": 11471.311069, "trades": 231, "taker_buy_base": 942400.6, "taker_buy_quote": 5150.969713 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.00545, "high": 0.00546, "low": 0.00544, "close": 0.00546, "volume": 2187270.7, "close_time": 1771214399999, "quote_volume": 11915.849322, "trades": 150, "taker_buy_base": 1072172.3, "taker_buy_quote": 5840.529235 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.00545, "high": 0.00547, "low": 0.00545, "close": 0.00547, "volume": 692900.7, "close_time": 1771217999999, "quote_volume": 3786.202063, "trades": 95, "taker_buy_base": 483197.7, "taker_buy_quote": 2640.525086 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.00548, "high": 0.00548, "low": 0.00539, "close": 0.00542, "volume": 2289925.4, "close_time": 1771221599999, "quote_volume": 12421.699827, "trades": 234, "taker_buy_base": 802042.9, "taker_buy_quote": 4347.100717 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.00541, "high": 0.00546, "low": 0.00539, "close": 0.00544, "volume": 1959546.7, "close_time": 1771225199999, "quote_volume": 10616.166974, "trades": 150, "taker_buy_base": 576916.2, "taker_buy_quote": 3131.442049 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.00543, "high": 0.00543, "low": 0.00539, "close": 0.0054, "volume": 735394.7, "close_time": 1771228799999, "quote_volume": 3983.55466, "trades": 138, "taker_buy_base": 292169.3, "taker_buy_quote": 1582.45179 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0054, "high": 0.00548, "low": 0.0054, "close": 0.00547, "volume": 5232784.6, "close_time": 1771232399999, "quote_volume": 28555.061535, "trades": 329, "taker_buy_base": 3852884.4, "taker_buy_quote": 21021.873617 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.00547, "high": 0.00551, "low": 0.00546, "close": 0.0055, "volume": 924169.6, "close_time": 1771235999999, "quote_volume": 5063.389785, "trades": 149, "taker_buy_base": 466042.7, "taker_buy_quote": 2555.354725 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.0055, "high": 0.00553, "low": 0.00548, "close": 0.00549, "volume": 1825824.4, "close_time": 1771239599999, "quote_volume": 10040.851949, "trades": 203, "taker_buy_base": 888738.0, "taker_buy_quote": 4888.796464 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.00549, "high": 0.0055, "low": 0.00542, "close": 0.00549, "volume": 1409595.9, "close_time": 1771243199999, "quote_volume": 7704.12784, "trades": 151, "taker_buy_base": 305973.8, "taker_buy_quote": 1670.815564 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.00549, "high": 0.00562, "low": 0.00549, "close": 0.00562, "volume": 2157873.0, "close_time": 1771246799999, "quote_volume": 12019.409702, "trades": 342, "taker_buy_base": 756331.7, "taker_buy_quote": 4208.729973 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.00563, "high": 0.00568, "low": 0.00552, "close": 0.00554, "volume": 5338590.5, "close_time": 1771250399999, "quote_volume": 29935.709833, "trades": 726, "taker_buy_base": 2225451.4, "taker_buy_quote": 12449.641518 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.00554, "high": 0.00563, "low": 0.00554, "close": 0.00559, "volume": 3099848.1, "close_time": 1771253999999, "quote_volume": 17298.173741, "trades": 410, "taker_buy_base": 1629380.0, "taker_buy_quote": 9092.215062 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.00559, "high": 0.00562, "low": 0.00549, "close": 0.00552, "volume": 5093015.8, "close_time": 1771257599999, "quote_volume": 28174.403432, "trades": 826, "taker_buy_base": 2105012.7, "taker_buy_quote": 11641.254047 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.00552, "high": 0.00559, "low": 0.00551, "close": 0.00555, "volume": 5214391.5, "close_time": 1771261199999, "quote_volume": 28956.865893, "trades": 381, "taker_buy_base": 2536783.4, "taker_buy_quote": 14085.268799 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.00555, "high": 0.0056, "low": 0.00553, "close": 0.00556, "volume": 2602080.8, "close_time": 1771264799999, "quote_volume": 14486.640578, "trades": 234, "taker_buy_base": 486279.3, "taker_buy_quote": 2703.633506 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.00556, "high": 0.00559, "low": 0.00554, "close": 0.00554, "volume": 740695.1, "close_time": 1771268399999, "quote_volume": 4122.772243, "trades": 126, "taker_buy_base": 244667.4, "taker_buy_quote": 1362.036906 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.00554, "high": 0.00557, "low": 0.00551, "close": 0.00555, "volume": 3687509.9, "close_time": 1771271999999, "quote_volume": 20446.866714, "trades": 444, "taker_buy_base": 2490909.8, "taker_buy_quote": 13811.906285 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.00556, "high": 0.00562, "low": 0.00553, "close": 0.0056, "volume": 1991104.6, "close_time": 1771275599999, "quote_volume": 11105.648435, "trades": 529, "taker_buy_base": 824599.3, "taker_buy_quote": 4602.06936 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.0056, "high": 0.00563, "low": 0.00559, "close": 0.00563, "volume": 1987262.5, "close_time": 1771279199999, "quote_volume": 11135.682386, "trades": 295, "taker_buy_base": 1431254.4, "taker_buy_quote": 8017.975306 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.00563, "high": 0.00563, "low": 0.00556, "close": 0.00557, "volume": 1577937.3, "close_time": 1771282799999, "quote_volume": 8844.364304, "trades": 212, "taker_buy_base": 167051.3, "taker_buy_quote": 936.97685 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.00557, "high": 0.0056, "low": 0.00557, "close": 0.00558, "volume": 2635754.0, "close_time": 1771286399999, "quote_volume": 14711.536078, "trades": 438, "taker_buy_base": 1617547.7, "taker_buy_quote": 9030.450233 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.00559, "high": 0.0056, "low": 0.00556, "close": 0.00558, "volume": 3172653.0, "close_time": 1771289999999, "quote_volume": 17699.51851, "trades": 271, "taker_buy_base": 887443.9, "taker_buy_quote": 4952.568422 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.00557, "high": 0.00558, "low": 0.00553, "close": 0.00553, "volume": 1458713.4, "close_time": 1771293599999, "quote_volume": 8094.647067, "trades": 226, "taker_buy_base": 610671.7, "taker_buy_quote": 3395.009966 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.00553, "high": 0.00558, "low": 0.0055, "close": 0.00558, "volume": 1600452.1, "close_time": 1771297199999, "quote_volume": 8872.12022, "trades": 230, "taker_buy_base": 919746.9, "taker_buy_quote": 5114.213518 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.00558, "high": 0.00558, "low": 0.00556, "close": 0.00556, "volume": 362236.8, "close_time": 1771300799999, "quote_volume": 2017.464074, "trades": 104, "taker_buy_base": 199794.3, "taker_buy_quote": 1112.517605 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.00556, "high": 0.00557, "low": 0.00555, "close": 0.00556, "volume": 799613.2, "close_time": 1771304399999, "quote_volume": 4446.609603, "trades": 125, "taker_buy_base": 524939.4, "taker_buy_quote": 2920.392912 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.00556, "high": 0.00556, "low": 0.00548, "close": 0.00553, "volume": 1181502.6, "close_time": 1771307999999, "quote_volume": 6511.915884, "trades": 209, "taker_buy_base": 561809.8, "taker_buy_quote": 3097.319003 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.00553, "high": 0.00556, "low": 0.00553, "close": 0.00554, "volume": 1097808.4, "close_time": 1771311599999, "quote_volume": 6084.232115, "trades": 106, "taker_buy_base": 588860.3, "taker_buy_quote": 3263.340153 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.00554, "high": 0.00554, "low": 0.0055, "close": 0.00553, "volume": 803057.1, "close_time": 1771315199999, "quote_volume": 4432.074584, "trades": 183, "taker_buy_base": 178171.6, "taker_buy_quote": 983.818154 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.00552, "high": 0.00553, "low": 0.00548, "close": 0.00549, "volume": 2788086.5, "close_time": 1771318799999, "quote_volume": 15327.535183, "trades": 196, "taker_buy_base": 2152538.6, "taker_buy_quote": 11836.140463 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.0055, "high": 0.00551, "low": 0.00547, "close": 0.0055, "volume": 2795761.9, "close_time": 1771322399999, "quote_volume": 15316.312141, "trades": 167, "taker_buy_base": 547691.6, "taker_buy_quote": 3007.17931 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.0055, "high": 0.00551, "low": 0.00546, "close": 0.00549, "volume": 1305078.1, "close_time": 1771325999999, "quote_volume": 7148.006251, "trades": 132, "taker_buy_base": 739620.1, "taker_buy_quote": 4049.640178 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.0055, "high": 0.00555, "low": 0.0055, "close": 0.00553, "volume": 2040018.6, "close_time": 1771329599999, "quote_volume": 11257.467472, "trades": 294, "taker_buy_base": 1319978.5, "taker_buy_quote": 7280.929838 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.00552, "high": 0.00554, "low": 0.00551, "close": 0.00551, "volume": 702897.9, "close_time": 1771333199999, "quote_volume": 3883.727885, "trades": 172, "taker_buy_base": 366059.2, "taker_buy_quote": 2022.179688 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.0055, "high": 0.00556, "low": 0.00549, "close": 0.00554, "volume": 1762143.9, "close_time": 1771336799999, "quote_volume": 9736.91662, "trades": 285, "taker_buy_base": 1048254.8, "taker_buy_quote": 5792.163507 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.00553, "high": 0.00556, "low": 0.00541, "close": 0.00543, "volume": 3966129.8, "close_time": 1771340399999, "quote_volume": 21687.125108, "trades": 619, "taker_buy_base": 1419270.2, "taker_buy_quote": 7777.35604 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.00543, "high": 0.0055, "low": 0.00543, "close": 0.0055, "volume": 5576118.9, "close_time": 1771343999999, "quote_volume": 30535.773519, "trades": 486, "taker_buy_base": 2839356.0, "taker_buy_quote": 15553.58834 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0055, "high": 0.00558, "low": 0.00549, "close": 0.00553, "volume": 3710987.9, "close_time": 1771347599999, "quote_volume": 20576.255567, "trades": 357, "taker_buy_base": 1771262.8, "taker_buy_quote": 9825.545016 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.00552, "high": 0.00553, "low": 0.00544, "close": 0.00548, "volume": 3364534.3, "close_time": 1771351199999, "quote_volume": 18456.92105, "trades": 326, "taker_buy_base": 1597199.7, "taker_buy_quote": 8750.82951 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.00548, "high": 0.00556, "low": 0.00547, "close": 0.00554, "volume": 3842878.3, "close_time": 1771354799999, "quote_volume": 21151.303467, "trades": 355, "taker_buy_base": 2645581.6, "taker_buy_quote": 14544.337767 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.00554, "high": 0.00555, "low": 0.0055, "close": 0.0055, "volume": 989809.8, "close_time": 1771358399999, "quote_volume": 5471.566292, "trades": 167, "taker_buy_base": 455419.4, "taker_buy_quote": 2515.678548 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.00549, "high": 0.0055, "low": 0.00544, "close": 0.00546, "volume": 1014115.8, "close_time": 1771361999999, "quote_volume": 5547.900018, "trades": 212, "taker_buy_base": 384285.5, "taker_buy_quote": 2101.563436 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.00546, "high": 0.00548, "low": 0.00545, "close": 0.00548, "volume": 1086460.2, "close_time": 1771365599999, "quote_volume": 5940.503435, "trades": 152, "taker_buy_base": 680561.4, "taker_buy_quote": 3722.978257 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.00548, "high": 0.00549, "low": 0.00544, "close": 0.00544, "volume": 2384591.7, "close_time": 1771369199999, "quote_volume": 13034.833631, "trades": 242, "taker_buy_base": 333531.7, "taker_buy_quote": 1823.456877 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.00544, "high": 0.00546, "low": 0.00544, "close": 0.00545, "volume": 862381.2, "close_time": 1771372799999, "quote_volume": 4697.63819, "trades": 303, "taker_buy_base": 385379.5, "taker_buy_quote": 2099.974081 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.00544, "high": 0.00546, "low": 0.00543, "close": 0.00544, "volume": 635645.5, "close_time": 1771376399999, "quote_volume": 3459.969608, "trades": 250, "taker_buy_base": 377279.0, "taker_buy_quote": 2054.457657 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.00543, "high": 0.00545, "low": 0.00541, "close": 0.00544, "volume": 772026.5, "close_time": 1771379999999, "quote_volume": 4192.65925, "trades": 160, "taker_buy_base": 444070.9, "taker_buy_quote": 2412.27893 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.00545, "high": 0.00548, "low": 0.00545, "close": 0.00548, "volume": 502519.4, "close_time": 1771383599999, "quote_volume": 2746.83886, "trades": 163, "taker_buy_base": 161125.9, "taker_buy_quote": 881.971282 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.00548, "high": 0.0055, "low": 0.00548, "close": 0.00549, "volume": 410701.0, "close_time": 1771387199999, "quote_volume": 2255.438792, "trades": 78, "taker_buy_base": 271293.2, "taker_buy_quote": 1489.983208 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.00549, "high": 0.00549, "low": 0.00547, "close": 0.00548, "volume": 612542.6, "close_time": 1771390799999, "quote_volume": 3355.197718, "trades": 149, "taker_buy_base": 204651.2, "taker_buy_quote": 1121.344163 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.00547, "high": 0.00549, "low": 0.00545, "close": 0.00547, "volume": 2383979.4, "close_time": 1771394399999, "quote_volume": 13032.120861, "trades": 141, "taker_buy_base": 1742558.1, "taker_buy_quote": 9532.507534 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.00546, "high": 0.00549, "low": 0.00546, "close": 0.00546, "volume": 263370.1, "close_time": 1771397999999, "quote_volume": 1441.824002, "trades": 44, "taker_buy_base": 61928.9, "taker_buy_quote": 339.3487 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.00547, "high": 0.0055, "low": 0.00546, "close": 0.0055, "volume": 572902.5, "close_time": 1771401599999, "quote_volume": 3139.314708, "trades": 110, "taker_buy_base": 342357.4, "taker_buy_quote": 1874.432202 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.0055, "high": 0.00553, "low": 0.00548, "close": 0.00549, "volume": 2259769.0, "close_time": 1771405199999, "quote_volume": 12431.339767, "trades": 215, "taker_buy_base": 520949.1, "taker_buy_quote": 2867.397803 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.00548, "high": 0.00551, "low": 0.00548, "close": 0.00549, "volume": 589652.4, "close_time": 1771408799999, "quote_volume": 3242.065337, "trades": 94, "taker_buy_base": 338385.4, "taker_buy_quote": 1861.058019 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.00549, "high": 0.0055, "low": 0.00545, "close": 0.00545, "volume": 628541.2, "close_time": 1771412399999, "quote_volume": 3436.645406, "trades": 64, "taker_buy_base": 341420.7, "taker_buy_quote": 1865.863199 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.00544, "high": 0.00548, "low": 0.00539, "close": 0.00545, "volume": 3635872.3, "close_time": 1771415999999, "quote_volume": 19809.045695, "trades": 308, "taker_buy_base": 2554468.7, "taker_buy_quote": 13926.074217 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.00545, "high": 0.00547, "low": 0.00541, "close": 0.00541, "volume": 1096404.5, "close_time": 1771419599999, "quote_volume": 5953.757674, "trades": 128, "taker_buy_base": 526805.6, "taker_buy_quote": 2862.22597 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.00542, "high": 0.00542, "low": 0.00535, "close": 0.00537, "volume": 1823492.5, "close_time": 1771423199999, "quote_volume": 9829.913165, "trades": 302, "taker_buy_base": 1173184.7, "taker_buy_quote": 6333.003795 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.00537, "high": 0.00541, "low": 0.00536, "close": 0.0054, "volume": 2459277.9, "close_time": 1771426799999, "quote_volume": 13257.256974, "trades": 495, "taker_buy_base": 1497949.0, "taker_buy_quote": 8077.771667 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.00541, "high": 0.00554, "low": 0.00541, "close": 0.00546, "volume": 12667834.5, "close_time": 1771430399999, "quote_volume": 69312.135653, "trades": 569, "taker_buy_base": 8285679.2, "taker_buy_quote": 45263.9109 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.00546, "high": 0.00546, "low": 0.00541, "close": 0.00542, "volume": 1635070.6, "close_time": 1771433999999, "quote_volume": 8882.423138, "trades": 173, "taker_buy_base": 912556.4, "taker_buy_quote": 4956.232515 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.00543, "high": 0.00546, "low": 0.00539, "close": 0.0054, "volume": 1453627.6, "close_time": 1771437599999, "quote_volume": 7886.603817, "trades": 154, "taker_buy_base": 662719.1, "taker_buy_quote": 3590.177009 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.0054, "high": 0.00544, "low": 0.00536, "close": 0.00537, "volume": 6031921.1, "close_time": 1771441199999, "quote_volume": 32543.492776, "trades": 526, "taker_buy_base": 3041856.3, "taker_buy_quote": 16439.542505 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.00537, "high": 0.00541, "low": 0.00527, "close": 0.00532, "volume": 18951980.2, "close_time": 1771444799999, "quote_volume": 100984.185693, "trades": 908, "taker_buy_base": 8064282.6, "taker_buy_quote": 42960.326767 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.00532, "high": 0.00534, "low": 0.0053, "close": 0.0053, "volume": 1231917.4, "close_time": 1771448399999, "quote_volume": 6556.874113, "trades": 216, "taker_buy_base": 524795.6, "taker_buy_quote": 2792.173863 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.0053, "high": 0.00531, "low": 0.00526, "close": 0.00526, "volume": 1580150.0, "close_time": 1771451999999, "quote_volume": 8358.043298, "trades": 221, "taker_buy_base": 691939.7, "taker_buy_quote": 3664.159065 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.00526, "high": 0.00531, "low": 0.00523, "close": 0.00528, "volume": 3274817.1, "close_time": 1771455599999, "quote_volume": 17282.758564, "trades": 266, "taker_buy_base": 2233678.8, "taker_buy_quote": 11794.001809 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.00528, "high": 0.00529, "low": 0.00527, "close": 0.00529, "volume": 430555.4, "close_time": 1771459199999, "quote_volume": 2274.59116, "trades": 80, "taker_buy_base": 163278.6, "taker_buy_quote": 862.429785 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.00529, "high": 0.0053, "low": 0.00527, "close": 0.00527, "volume": 701198.9, "close_time": 1771462799999, "quote_volume": 3703.469074, "trades": 112, "taker_buy_base": 292273.1, "taker_buy_quote": 1543.853495 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.00527, "high": 0.00538, "low": 0.00527, "close": 0.00532, "volume": 7249938.5, "close_time": 1771466399999, "quote_volume": 38632.571632, "trades": 930, "taker_buy_base": 3190503.5, "taker_buy_quote": 17014.509618 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.00532, "high": 0.00534, "low": 0.00529, "close": 0.00531, "volume": 1795408.1, "close_time": 1771469999999, "quote_volume": 9533.71731, "trades": 440, "taker_buy_base": 659988.6, "taker_buy_quote": 3507.69708 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.00531, "high": 0.00535, "low": 0.00531, "close": 0.00535, "volume": 827202.8, "close_time": 1771473599999, "quote_volume": 4407.571504, "trades": 237, "taker_buy_base": 412050.3, "taker_buy_quote": 2196.028738 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.00535, "high": 0.00535, "low": 0.00533, "close": 0.00534, "volume": 680588.4, "close_time": 1771477199999, "quote_volume": 3638.40557, "trades": 135, "taker_buy_base": 289274.5, "taker_buy_quote": 1546.519752 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.00533, "high": 0.00534, "low": 0.00528, "close": 0.00531, "volume": 2956251.6, "close_time": 1771480799999, "quote_volume": 15656.275743, "trades": 270, "taker_buy_base": 966142.7, "taker_buy_quote": 5126.388492 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.00532, "high": 0.00533, "low": 0.00531, "close": 0.00532, "volume": 491275.7, "close_time": 1771484399999, "quote_volume": 2614.648082, "trades": 68, "taker_buy_base": 229568.0, "taker_buy_quote": 1221.732352 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.0053, "volume": 346157.5, "close_time": 1771487999999, "quote_volume": 1835.784832, "trades": 76, "taker_buy_base": 176879.7, "taker_buy_quote": 937.830386 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.00529, "high": 0.00529, "low": 0.00521, "close": 0.00524, "volume": 1924434.9, "close_time": 1771491599999, "quote_volume": 10075.533913, "trades": 216, "taker_buy_base": 808591.9, "taker_buy_quote": 4229.558296 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.00525, "high": 0.00527, "low": 0.00524, "close": 0.00524, "volume": 1516151.4, "close_time": 1771495199999, "quote_volume": 7958.365046, "trades": 135, "taker_buy_base": 881002.7, "taker_buy_quote": 4625.198737 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.00524, "high": 0.00526, "low": 0.00522, "close": 0.00523, "volume": 1605248.6, "close_time": 1771498799999, "quote_volume": 8403.291139, "trades": 163, "taker_buy_base": 1050801.1, "taker_buy_quote": 5497.352478 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.00523, "high": 0.00524, "low": 0.0052, "close": 0.00522, "volume": 2343819.8, "close_time": 1771502399999, "quote_volume": 12221.16495, "trades": 164, "taker_buy_base": 776877.2, "taker_buy_quote": 4057.715142 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.00522, "high": 0.00523, "low": 0.00521, "close": 0.00521, "volume": 1339221.8, "close_time": 1771505999999, "quote_volume": 6989.9876, "trades": 228, "taker_buy_base": 584292.4, "taker_buy_quote": 3047.27884 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.0052, "high": 0.0052, "low": 0.00508, "close": 0.00512, "volume": 2162034.9, "close_time": 1771509599999, "quote_volume": 11138.424563, "trades": 404, "taker_buy_base": 1209698.9, "taker_buy_quote": 6242.803531 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.00513, "high": 0.00519, "low": 0.0051, "close": 0.00517, "volume": 5708892.6, "close_time": 1771513199999, "quote_volume": 29272.03319, "trades": 632, "taker_buy_base": 3867357.1, "taker_buy_quote": 19827.741264 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.00517, "high": 0.00518, "low": 0.0051, "close": 0.00511, "volume": 2418397.3, "close_time": 1771516799999, "quote_volume": 12414.810082, "trades": 352, "taker_buy_base": 1240620.7, "taker_buy_quote": 6371.045132 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.00511, "high": 0.00516, "low": 0.00507, "close": 0.00511, "volume": 3819300.7, "close_time": 1771520399999, "quote_volume": 19510.296121, "trades": 349, "taker_buy_base": 1928189.6, "taker_buy_quote": 9858.600612 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.00512, "high": 0.00517, "low": 0.00506, "close": 0.00511, "volume": 8221964.9, "close_time": 1771523999999, "quote_volume": 41950.494852, "trades": 527, "taker_buy_base": 2367767.5, "taker_buy_quote": 12087.916142 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.00511, "high": 0.00516, "low": 0.0051, "close": 0.00516, "volume": 2251030.3, "close_time": 1771527599999, "quote_volume": 11551.307796, "trades": 375, "taker_buy_base": 927378.6, "taker_buy_quote": 4758.682554 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.00515, "high": 0.00517, "low": 0.00513, "close": 0.00517, "volume": 978197.4, "close_time": 1771531199999, "quote_volume": 5037.650099, "trades": 287, "taker_buy_base": 478092.6, "taker_buy_quote": 2463.474194 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.00516, "high": 0.00518, "low": 0.00515, "close": 0.00517, "volume": 747323.2, "close_time": 1771534799999, "quote_volume": 3859.422657, "trades": 132, "taker_buy_base": 318514.6, "taker_buy_quote": 1645.348568 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.00518, "high": 0.00519, "low": 0.00516, "close": 0.00516, "volume": 430282.0, "close_time": 1771538399999, "quote_volume": 2226.512202, "trades": 137, "taker_buy_base": 168056.5, "taker_buy_quote": 870.323042 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.00516, "high": 0.00517, "low": 0.00513, "close": 0.00516, "volume": 478112.8, "close_time": 1771541999999, "quote_volume": 2463.648905, "trades": 158, "taker_buy_base": 251126.8, "taker_buy_quote": 1294.379937 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.00516, "high": 0.00519, "low": 0.00516, "close": 0.00519, "volume": 195959.9, "close_time": 1771545599999, "quote_volume": 1013.649689, "trades": 53, "taker_buy_base": 128136.8, "taker_buy_quote": 663.115392 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.00519, "high": 0.00522, "low": 0.00518, "close": 0.00522, "volume": 1060485.3, "close_time": 1771549199999, "quote_volume": 5520.164445, "trades": 134, "taker_buy_base": 596012.0, "taker_buy_quote": 3102.799847 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.00521, "high": 0.00523, "low": 0.00521, "close": 0.00523, "volume": 691882.2, "close_time": 1771552799999, "quote_volume": 3606.095571, "trades": 51, "taker_buy_base": 454140.0, "taker_buy_quote": 2366.523998 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.00524, "high": 0.00525, "low": 0.00523, "close": 0.00523, "volume": 243849.8, "close_time": 1771556399999, "quote_volume": 1277.339581, "trades": 49, "taker_buy_base": 52537.6, "taker_buy_quote": 275.258328 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.00522, "high": 0.00524, "low": 0.00521, "close": 0.00521, "volume": 833916.7, "close_time": 1771559999999, "quote_volume": 4356.150906, "trades": 109, "taker_buy_base": 233910.2, "taker_buy_quote": 1222.910498 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.00521, "high": 0.00521, "low": 0.00517, "close": 0.00519, "volume": 1801940.9, "close_time": 1771563599999, "quote_volume": 9355.257001, "trades": 272, "taker_buy_base": 830313.3, "taker_buy_quote": 4312.336173 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.00519, "high": 0.00524, "low": 0.00518, "close": 0.00522, "volume": 849899.5, "close_time": 1771567199999, "quote_volume": 4420.482671, "trades": 163, "taker_buy_base": 461841.3, "taker_buy_quote": 2404.330641 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.00522, "high": 0.00522, "low": 0.0052, "close": 0.00522, "volume": 1136756.5, "close_time": 1771570799999, "quote_volume": 5929.54701, "trades": 147, "taker_buy_base": 773735.1, "taker_buy_quote": 4037.293858 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.00522, "high": 0.00524, "low": 0.0052, "close": 0.00524, "volume": 2742621.7, "close_time": 1771574399999, "quote_volume": 14331.889149, "trades": 356, "taker_buy_base": 1160213.3, "taker_buy_quote": 6057.639418 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.00523, "high": 0.00526, "low": 0.00523, "close": 0.00525, "volume": 1130868.0, "close_time": 1771577999999, "quote_volume": 5929.255732, "trades": 139, "taker_buy_base": 503397.6, "taker_buy_quote": 2639.533776 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.00525, "high": 0.00528, "low": 0.00525, "close": 0.00527, "volume": 1150378.6, "close_time": 1771581599999, "quote_volume": 6064.739359, "trades": 121, "taker_buy_base": 762505.5, "taker_buy_quote": 4022.208851 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.00527, "high": 0.00529, "low": 0.00525, "close": 0.00525, "volume": 1391445.1, "close_time": 1771585199999, "quote_volume": 7331.425505, "trades": 153, "taker_buy_base": 454864.6, "taker_buy_quote": 2398.106734 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.00525, "high": 0.00525, "low": 0.00521, "close": 0.00521, "volume": 996586.3, "close_time": 1771588799999, "quote_volume": 5209.225004, "trades": 238, "taker_buy_base": 454426.3, "taker_buy_quote": 2377.345586 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.00521, "high": 0.00522, "low": 0.0052, "close": 0.00521, "volume": 1042307.4, "close_time": 1771592399999, "quote_volume": 5431.12577, "trades": 143, "taker_buy_base": 625217.5, "taker_buy_quote": 3259.079171 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.00521, "high": 0.00521, "low": 0.00509, "close": 0.00513, "volume": 2415291.5, "close_time": 1771595999999, "quote_volume": 12441.571081, "trades": 262, "taker_buy_base": 1433869.5, "taker_buy_quote": 7394.184418 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.00513, "high": 0.0052, "low": 0.00513, "close": 0.00519, "volume": 2330432.0, "close_time": 1771599599999, "quote_volume": 12049.615003, "trades": 332, "taker_buy_base": 1192940.1, "taker_buy_quote": 6164.339592 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.00519, "high": 0.0053, "low": 0.00519, "close": 0.00527, "volume": 7704703.8, "close_time": 1771603199999, "quote_volume": 40386.706578, "trades": 848, "taker_buy_base": 3649193.1, "taker_buy_quote": 19146.042584 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.00527, "high": 0.0053, "low": 0.00523, "close": 0.00527, "volume": 2737905.0, "close_time": 1771606799999, "quote_volume": 14421.799826, "trades": 441, "taker_buy_base": 1096701.0, "taker_buy_quote": 5775.752985 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.00526, "high": 0.00528, "low": 0.00518, "close": 0.00528, "volume": 5013256.1, "close_time": 1771610399999, "quote_volume": 26223.335064, "trades": 704, "taker_buy_base": 2510947.0, "taker_buy_quote": 13123.838105 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.00529, "high": 0.00531, "low": 0.00525, "close": 0.00528, "volume": 2839378.6, "close_time": 1771613999999, "quote_volume": 14975.452261, "trades": 341, "taker_buy_base": 1424065.2, "taker_buy_quote": 7514.437297 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.00528, "high": 0.00529, "low": 0.00524, "close": 0.00525, "volume": 2066667.0, "close_time": 1771617599999, "quote_volume": 10859.36207, "trades": 309, "taker_buy_base": 1197427.9, "taker_buy_quote": 6291.30889 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.00526, "high": 0.00527, "low": 0.00524, "close": 0.00526, "volume": 1282616.2, "close_time": 1771621199999, "quote_volume": 6748.865341, "trades": 129, "taker_buy_base": 733508.7, "taker_buy_quote": 3861.370194 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.00527, "high": 0.00528, "low": 0.00526, "close": 0.00528, "volume": 184212.2, "close_time": 1771624799999, "quote_volume": 971.908254, "trades": 41, "taker_buy_base": 50162.3, "taker_buy_quote": 264.682133 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.00528, "high": 0.00528, "low": 0.00524, "close": 0.00527, "volume": 747866.9, "close_time": 1771628399999, "quote_volume": 3934.0491, "trades": 141, "taker_buy_base": 315705.2, "taker_buy_quote": 1661.936888 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.00527, "high": 0.00528, "low": 0.00524, "close": 0.00526, "volume": 605094.9, "close_time": 1771631999999, "quote_volume": 3181.887879, "trades": 97, "taker_buy_base": 206272.6, "taker_buy_quote": 1084.935347 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.00526, "high": 0.00529, "low": 0.00526, "close": 0.00528, "volume": 920993.9, "close_time": 1771635599999, "quote_volume": 4861.32395, "trades": 216, "taker_buy_base": 627303.3, "taker_buy_quote": 3312.445987 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.00528, "high": 0.00535, "low": 0.00528, "close": 0.00533, "volume": 1680360.4, "close_time": 1771639199999, "quote_volume": 8928.839453, "trades": 239, "taker_buy_base": 1218306.2, "taker_buy_quote": 6470.782897 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.00533, "high": 0.00544, "low": 0.00532, "close": 0.0054, "volume": 3114149.8, "close_time": 1771642799999, "quote_volume": 16771.163776, "trades": 540, "taker_buy_base": 1456479.0, "taker_buy_quote": 7857.253966 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.0054, "high": 0.00546, "low": 0.00539, "close": 0.00539, "volume": 2425441.6, "close_time": 1771646399999, "quote_volume": 13138.995178, "trades": 340, "taker_buy_base": 1247280.6, "taker_buy_quote": 6754.151293 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0054, "high": 0.00542, "low": 0.00537, "close": 0.0054, "volume": 1938951.9, "close_time": 1771649999999, "quote_volume": 10468.289738, "trades": 249, "taker_buy_base": 1361687.3, "taker_buy_quote": 7355.762444 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.0054, "high": 0.00549, "low": 0.0054, "close": 0.00541, "volume": 4911966.2, "close_time": 1771653599999, "quote_volume": 26794.858136, "trades": 527, "taker_buy_base": 2889347.9, "taker_buy_quote": 15764.439365 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.00541, "high": 0.00542, "low": 0.00537, "close": 0.00541, "volume": 3358611.1, "close_time": 1771657199999, "quote_volume": 18096.94258, "trades": 425, "taker_buy_base": 1587693.3, "taker_buy_quote": 8557.822811 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.00541, "high": 0.00548, "low": 0.00541, "close": 0.00543, "volume": 1798831.3, "close_time": 1771660799999, "quote_volume": 9810.314345, "trades": 410, "taker_buy_base": 353612.8, "taker_buy_quote": 1924.458787 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.00544, "high": 0.00549, "low": 0.00543, "close": 0.00549, "volume": 1440022.7, "close_time": 1771664399999, "quote_volume": 7859.474787, "trades": 264, "taker_buy_base": 830138.0, "taker_buy_quote": 4533.786924 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.00549, "high": 0.00553, "low": 0.00545, "close": 0.00547, "volume": 3350722.6, "close_time": 1771667999999, "quote_volume": 18357.39333, "trades": 410, "taker_buy_base": 1047789.6, "taker_buy_quote": 5740.387045 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.00547, "high": 0.0055, "low": 0.00547, "close": 0.00548, "volume": 1758282.3, "close_time": 1771671599999, "quote_volume": 9650.804822, "trades": 380, "taker_buy_base": 647067.2, "taker_buy_quote": 3551.947577 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.00548, "high": 0.00549, "low": 0.00546, "close": 0.00546, "volume": 715317.8, "close_time": 1771675199999, "quote_volume": 3918.612729, "trades": 190, "taker_buy_base": 529241.1, "taker_buy_quote": 2899.493126 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.00547, "high": 0.00549, "low": 0.00542, "close": 0.00542, "volume": 575792.4, "close_time": 1771678799999, "quote_volume": 3131.409689, "trades": 170, "taker_buy_base": 151872.8, "taker_buy_quote": 825.990056 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.00542, "high": 0.00546, "low": 0.00542, "close": 0.00544, "volume": 1847396.0, "close_time": 1771682399999, "quote_volume": 10037.906405, "trades": 287, "taker_buy_base": 1111639.2, "taker_buy_quote": 6042.788414 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.00545, "high": 0.00548, "low": 0.00544, "close": 0.00544, "volume": 1433894.8, "close_time": 1771685999999, "quote_volume": 7824.090152, "trades": 323, "taker_buy_base": 731887.5, "taker_buy_quote": 3999.285361 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.00543, "high": 0.00543, "low": 0.0054, "close": 0.00543, "volume": 977567.1, "close_time": 1771689599999, "quote_volume": 5291.933786, "trades": 197, "taker_buy_base": 293953.2, "taker_buy_quote": 1590.77858 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.00542, "high": 0.00542, "low": 0.00535, "close": 0.00536, "volume": 3593728.7, "close_time": 1771693199999, "quote_volume": 19309.845138, "trades": 412, "taker_buy_base": 1606395.8, "taker_buy_quote": 8639.346087 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.00536, "high": 0.00538, "low": 0.00536, "close": 0.00537, "volume": 1404027.3, "close_time": 1771696799999, "quote_volume": 7539.573606, "trades": 299, "taker_buy_base": 1102398.0, "taker_buy_quote": 5921.711246 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.00538, "high": 0.00539, "low": 0.00538, "close": 0.00539, "volume": 952234.4, "close_time": 1771700399999, "quote_volume": 5125.328387, "trades": 135, "taker_buy_base": 646729.4, "taker_buy_quote": 3481.711487 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.00539, "high": 0.00541, "low": 0.00537, "close": 0.00537, "volume": 788954.2, "close_time": 1771703999999, "quote_volume": 4260.164978, "trades": 128, "taker_buy_base": 335515.7, "taker_buy_quote": 1812.558826 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.00538, "high": 0.00543, "low": 0.00534, "close": 0.00538, "volume": 4883436.8, "close_time": 1771707599999, "quote_volume": 26300.250239, "trades": 640, "taker_buy_base": 2914963.0, "taker_buy_quote": 15702.697997 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.00538, "high": 0.00542, "low": 0.00536, "close": 0.00538, "volume": 9528061.6, "close_time": 1771711199999, "quote_volume": 51390.08275, "trades": 1021, "taker_buy_base": 4485601.9, "taker_buy_quote": 24210.6365 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.00538, "high": 0.00539, "low": 0.00534, "close": 0.00534, "volume": 686759.9, "close_time": 1771714799999, "quote_volume": 3689.160355, "trades": 170, "taker_buy_base": 312277.5, "taker_buy_quote": 1677.839745 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.00534, "high": 0.00535, "low": 0.00532, "close": 0.00532, "volume": 1431704.1, "close_time": 1771718399999, "quote_volume": 7632.276247, "trades": 325, "taker_buy_base": 992380.0, "taker_buy_quote": 5290.143797 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.00532, "high": 0.00533, "low": 0.00527, "close": 0.00529, "volume": 1613798.6, "close_time": 1771721999999, "quote_volume": 8545.757096, "trades": 192, "taker_buy_base": 817453.2, "taker_buy_quote": 4333.021997 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.0053, "high": 0.00532, "low": 0.00529, "close": 0.0053, "volume": 2375534.4, "close_time": 1771725599999, "quote_volume": 12591.778757, "trades": 214, "taker_buy_base": 1255855.2, "taker_buy_quote": 6659.780971 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.0053, "high": 0.0053, "low": 0.00524, "close": 0.00524, "volume": 1731414.0, "close_time": 1771729199999, "quote_volume": 9101.569642, "trades": 208, "taker_buy_base": 663317.1, "taker_buy_quote": 3488.622918 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.00525, "high": 0.00526, "low": 0.00522, "close": 0.00524, "volume": 1203118.6, "close_time": 1771732799999, "quote_volume": 6302.785328, "trades": 125, "taker_buy_base": 615061.7, "taker_buy_quote": 3229.095584 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.00525, "high": 0.00525, "low": 0.00524, "close": 0.00525, "volume": 475357.9, "close_time": 1771736399999, "quote_volume": 2492.501953, "trades": 83, "taker_buy_base": 223408.1, "taker_buy_quote": 1171.785649 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.00526, "high": 0.00526, "low": 0.00521, "close": 0.00521, "volume": 589639.0, "close_time": 1771739999999, "quote_volume": 3087.024968, "trades": 71, "taker_buy_base": 261693.3, "taker_buy_quote": 1369.803177 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.00521, "high": 0.00522, "low": 0.00519, "close": 0.00522, "volume": 2680031.5, "close_time": 1771743599999, "quote_volume": 13945.903803, "trades": 135, "taker_buy_base": 1949561.8, "taker_buy_quote": 10145.931622 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.00521, "high": 0.00522, "low": 0.0052, "close": 0.00521, "volume": 252139.0, "close_time": 1771747199999, "quote_volume": 1314.713424, "trades": 39, "taker_buy_base": 104335.5, "taker_buy_quote": 544.139901 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.00521, "high": 0.00521, "low": 0.00517, "close": 0.00517, "volume": 811396.2, "close_time": 1771750799999, "quote_volume": 4217.794251, "trades": 128, "taker_buy_base": 542443.8, "taker_buy_quote": 2822.497629 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.00516, "high": 0.0052, "low": 0.00516, "close": 0.0052, "volume": 772458.9, "close_time": 1771754399999, "quote_volume": 3994.378217, "trades": 127, "taker_buy_base": 505197.0, "taker_buy_quote": 2614.838848 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.0052, "high": 0.00523, "low": 0.00518, "close": 0.00519, "volume": 2793692.4, "close_time": 1771757999999, "quote_volume": 14555.807518, "trades": 249, "taker_buy_base": 1832393.8, "taker_buy_quote": 9547.30688 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.0052, "high": 0.0052, "low": 0.00517, "close": 0.00519, "volume": 2465826.0, "close_time": 1771761599999, "quote_volume": 12795.669034, "trades": 108, "taker_buy_base": 494436.6, "taker_buy_quote": 2565.083652 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.00518, "high": 0.00518, "low": 0.0051, "close": 0.0051, "volume": 3514710.5, "close_time": 1771765199999, "quote_volume": 18023.227258, "trades": 292, "taker_buy_base": 1763556.3, "taker_buy_quote": 9038.002705 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.0051, "high": 0.00511, "low": 0.00505, "close": 0.00506, "volume": 2526452.6, "close_time": 1771768799999, "quote_volume": 12843.086835, "trades": 243, "taker_buy_base": 759472.4, "taker_buy_quote": 3857.792948 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.00507, "high": 0.00507, "low": 0.00504, "close": 0.00504, "volume": 2393214.1, "close_time": 1771772399999, "quote_volume": 12095.756323, "trades": 261, "taker_buy_base": 1157405.8, "taker_buy_quote": 5852.102272 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.00504, "high": 0.00511, "low": 0.00503, "close": 0.00509, "volume": 4834851.3, "close_time": 1771775999999, "quote_volume": 24521.21523, "trades": 385, "taker_buy_base": 2158037.7, "taker_buy_quote": 10960.469004 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.00509, "high": 0.00509, "low": 0.00506, "close": 0.00508, "volume": 1165547.6, "close_time": 1771779599999, "quote_volume": 5914.330947, "trades": 220, "taker_buy_base": 622906.8, "taker_buy_quote": 3162.466338 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.00509, "high": 0.00509, "low": 0.00505, "close": 0.00507, "volume": 1495996.9, "close_time": 1771783199999, "quote_volume": 7590.228913, "trades": 169, "taker_buy_base": 548251.5, "taker_buy_quote": 2779.341385 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.00507, "high": 0.00508, "low": 0.00506, "close": 0.00507, "volume": 679306.9, "close_time": 1771786799999, "quote_volume": 3442.142455, "trades": 81, "taker_buy_base": 168191.8, "taker_buy_quote": 852.781695 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.00507, "high": 0.00507, "low": 0.00505, "close": 0.00506, "volume": 1114123.8, "close_time": 1771790399999, "quote_volume": 5640.089477, "trades": 93, "taker_buy_base": 714073.5, "taker_buy_quote": 3615.019599 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.00506, "high": 0.00507, "low": 0.00502, "close": 0.00503, "volume": 968284.2, "close_time": 1771793999999, "quote_volume": 4882.085475, "trades": 110, "taker_buy_base": 220011.4, "taker_buy_quote": 1110.083777 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.00503, "high": 0.00504, "low": 0.00498, "close": 0.00503, "volume": 2383261.3, "close_time": 1771797599999, "quote_volume": 11936.308795, "trades": 195, "taker_buy_base": 852712.1, "taker_buy_quote": 4277.753755 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.00503, "high": 0.00505, "low": 0.00502, "close": 0.00505, "volume": 751523.0, "close_time": 1771801199999, "quote_volume": 3783.065949, "trades": 73, "taker_buy_base": 431361.9, "taker_buy_quote": 2172.970089 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.00506, "high": 0.00507, "low": 0.00505, "close": 0.00507, "volume": 1570173.2, "close_time": 1771804799999, "quote_volume": 7945.781344, "trades": 130, "taker_buy_base": 534053.4, "taker_buy_quote": 2705.302753 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.00507, "high": 0.00507, "low": 0.00498, "close": 0.00498, "volume": 1739338.7, "close_time": 1771808399999, "quote_volume": 8727.306437, "trades": 203, "taker_buy_base": 603340.5, "taker_buy_quote": 3029.890842 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.00499, "high": 0.00499, "low": 0.00474, "close": 0.00476, "volume": 25699904.9, "close_time": 1771811999999, "quote_volume": 124154.056024, "trades": 1995, "taker_buy_base": 11800126.8, "taker_buy_quote": 56956.348792 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.00475, "high": 0.00483, "low": 0.00474, "close": 0.00482, "volume": 3770844.3, "close_time": 1771815599999, "quote_volume": 18070.080416, "trades": 349, "taker_buy_base": 2792420.3, "taker_buy_quote": 13375.186427 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.00483, "high": 0.00486, "low": 0.00481, "close": 0.00482, "volume": 1835222.6, "close_time": 1771819199999, "quote_volume": 8860.71212, "trades": 203, "taker_buy_base": 1083928.7, "taker_buy_quote": 5235.762458 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.00482, "high": 0.00482, "low": 0.00478, "close": 0.00479, "volume": 641857.3, "close_time": 1771822799999, "quote_volume": 3077.362579, "trades": 80, "taker_buy_base": 171427.4, "taker_buy_quote": 822.748651 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.00479, "high": 0.00489, "low": 0.00479, "close": 0.00487, "volume": 1756556.9, "close_time": 1771826399999, "quote_volume": 8550.781842, "trades": 160, "taker_buy_base": 927303.3, "taker_buy_quote": 4509.688371 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.00487, "high": 0.00496, "low": 0.00487, "close": 0.00494, "volume": 1131996.2, "close_time": 1771829999999, "quote_volume": 5587.502851, "trades": 115, "taker_buy_base": 729278.1, "taker_buy_quote": 3596.553046 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.00494, "high": 0.005, "low": 0.00493, "close": 0.00497, "volume": 4122246.6, "close_time": 1771833599999, "quote_volume": 20459.523658, "trades": 297, "taker_buy_base": 3092640.6, "taker_buy_quote": 15348.851314 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.00496, "high": 0.00496, "low": 0.00492, "close": 0.00494, "volume": 1085009.5, "close_time": 1771837199999, "quote_volume": 5357.739203, "trades": 117, "taker_buy_base": 761501.5, "taker_buy_quote": 3758.59327 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.00495, "high": 0.005, "low": 0.00493, "close": 0.005, "volume": 1980898.5, "close_time": 1771840799999, "quote_volume": 9852.982077, "trades": 281, "taker_buy_base": 772654.5, "taker_buy_quote": 3841.95057 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.00499, "high": 0.005, "low": 0.00498, "close": 0.00498, "volume": 336404.6, "close_time": 1771844399999, "quote_volume": 1676.742649, "trades": 46, "taker_buy_base": 196340.6, "taker_buy_quote": 978.197942 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.00498, "high": 0.00498, "low": 0.00494, "close": 0.00495, "volume": 2194764.6, "close_time": 1771847999999, "quote_volume": 10892.417726, "trades": 135, "taker_buy_base": 575144.1, "taker_buy_quote": 2856.653313 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.00495, "high": 0.00501, "low": 0.00493, "close": 0.00497, "volume": 3621050.3, "close_time": 1771851599999, "quote_volume": 17985.468036, "trades": 198, "taker_buy_base": 2700188.3, "taker_buy_quote": 13404.607599 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.00498, "high": 0.00499, "low": 0.00493, "close": 0.00494, "volume": 1844291.3, "close_time": 1771855199999, "quote_volume": 9138.786412, "trades": 183, "taker_buy_base": 866182.1, "taker_buy_quote": 4298.891041 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.00493, "high": 0.00494, "low": 0.00488, "close": 0.00491, "volume": 2730071.9, "close_time": 1771858799999, "quote_volume": 13424.465673, "trades": 276, "taker_buy_base": 1902016.9, "taker_buy_quote": 9349.64253 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.00492, "high": 0.00493, "low": 0.00485, "close": 0.00487, "volume": 3214211.4, "close_time": 1771862399999, "quote_volume": 15729.658969, "trades": 275, "taker_buy_base": 1232419.5, "taker_buy_quote": 6032.209266 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.00486, "high": 0.00491, "low": 0.00483, "close": 0.00486, "volume": 4414001.3, "close_time": 1771865999999, "quote_volume": 21512.301708, "trades": 264, "taker_buy_base": 2706253.5, "taker_buy_quote": 13212.129 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.00487, "high": 0.00487, "low": 0.0048, "close": 0.00485, "volume": 2675458.0, "close_time": 1771869599999, "quote_volume": 12922.869835, "trades": 351, "taker_buy_base": 1125312.4, "taker_buy_quote": 5436.74705 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.00485, "high": 0.00489, "low": 0.00484, "close": 0.00485, "volume": 1187619.0, "close_time": 1771873199999, "quote_volume": 5773.0906, "trades": 170, "taker_buy_base": 709792.7, "taker_buy_quote": 3450.453217 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.00485, "high": 0.00485, "low": 0.00481, "close": 0.00483, "volume": 2131039.2, "close_time": 1771876799999, "quote_volume": 10280.352935, "trades": 164, "taker_buy_base": 655328.3, "taker_buy_quote": 3162.655056 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.00483, "high": 0.00484, "low": 0.00481, "close": 0.00484, "volume": 1747597.2, "close_time": 1771880399999, "quote_volume": 8435.02552, "trades": 184, "taker_buy_base": 966506.6, "taker_buy_quote": 4665.200089 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.00484, "high": 0.00487, "low": 0.00484, "close": 0.00487, "volume": 949171.9, "close_time": 1771883999999, "quote_volume": 4605.504804, "trades": 101, "taker_buy_base": 361916.5, "taker_buy_quote": 1757.044717 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.00487, "high": 0.00491, "low": 0.00487, "close": 0.00488, "volume": 1005944.4, "close_time": 1771887599999, "quote_volume": 4924.331831, "trades": 108, "taker_buy_base": 575658.4, "taker_buy_quote": 2820.077188 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.00489, "high": 0.00491, "low": 0.00489, "close": 0.0049, "volume": 759654.2, "close_time": 1771891199999, "quote_volume": 3720.174304, "trades": 83, "taker_buy_base": 252177.7, "taker_buy_quote": 1234.991861 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.00491, "high": 0.00496, "low": 0.0049, "close": 0.00496, "volume": 404764.7, "close_time": 1771894799999, "quote_volume": 1994.061792, "trades": 72, "taker_buy_base": 254129.8, "taker_buy_quote": 1252.418053 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.00496, "high": 0.00496, "low": 0.00482, "close": 0.0049, "volume": 4761342.9, "close_time": 1771898399999, "quote_volume": 23297.466177, "trades": 571, "taker_buy_base": 2237415.6, "taker_buy_quote": 10958.922554 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.00491, "high": 0.00494, "low": 0.00489, "close": 0.0049, "volume": 802781.6, "close_time": 1771901999999, "quote_volume": 3938.990521, "trades": 115, "taker_buy_base": 240950.0, "taker_buy_quote": 1182.557638 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.00489, "high": 0.00489, "low": 0.00486, "close": 0.00488, "volume": 1072426.3, "close_time": 1771905599999, "quote_volume": 5227.007053, "trades": 159, "taker_buy_base": 579087.2, "taker_buy_quote": 2821.452483 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.00488, "high": 0.00488, "low": 0.00483, "close": 0.00486, "volume": 3129972.2, "close_time": 1771909199999, "quote_volume": 15201.966138, "trades": 261, "taker_buy_base": 1768524.6, "taker_buy_quote": 8576.761587 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.00487, "high": 0.00488, "low": 0.00481, "close": 0.00484, "volume": 1760957.7, "close_time": 1771912799999, "quote_volume": 8518.64553, "trades": 139, "taker_buy_base": 913320.4, "taker_buy_quote": 4422.752246 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.00484, "high": 0.00484, "low": 0.00482, "close": 0.00482, "volume": 543741.1, "close_time": 1771916399999, "quote_volume": 2625.217406, "trades": 70, "taker_buy_base": 204133.3, "taker_buy_quote": 986.423278 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.00482, "high": 0.00484, "low": 0.0048, "close": 0.00482, "volume": 1451533.7, "close_time": 1771919999999, "quote_volume": 6993.699914, "trades": 167, "taker_buy_base": 480930.0, "taker_buy_quote": 2318.610908 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.00481, "high": 0.00485, "low": 0.0048, "close": 0.00484, "volume": 676071.5, "close_time": 1771923599999, "quote_volume": 3258.694179, "trades": 89, "taker_buy_base": 411478.4, "taker_buy_quote": 1983.649363 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.00484, "high": 0.00485, "low": 0.0048, "close": 0.00484, "volume": 767723.4, "close_time": 1771927199999, "quote_volume": 3705.531594, "trades": 100, "taker_buy_base": 470698.2, "taker_buy_quote": 2272.337129 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.00484, "high": 0.00484, "low": 0.00481, "close": 0.00483, "volume": 741182.5, "close_time": 1771930799999, "quote_volume": 3577.287498, "trades": 97, "taker_buy_base": 298665.6, "taker_buy_quote": 1442.017961 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.00482, "high": 0.00483, "low": 0.00481, "close": 0.00482, "volume": 739509.1, "close_time": 1771934399999, "quote_volume": 3561.717678, "trades": 60, "taker_buy_base": 344833.2, "taker_buy_quote": 1661.886539 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.00482, "high": 0.00484, "low": 0.00481, "close": 0.00482, "volume": 667797.8, "close_time": 1771937999999, "quote_volume": 3222.585371, "trades": 114, "taker_buy_base": 159097.6, "taker_buy_quote": 767.940591 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.00482, "high": 0.00482, "low": 0.00475, "close": 0.00481, "volume": 3676874.3, "close_time": 1771941599999, "quote_volume": 17584.254384, "trades": 315, "taker_buy_base": 1303601.0, "taker_buy_quote": 6228.658935 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.0048, "high": 0.00486, "low": 0.00476, "close": 0.00484, "volume": 3378449.6, "close_time": 1771945199999, "quote_volume": 16204.827085, "trades": 318, "taker_buy_base": 1748549.5, "taker_buy_quote": 8382.98453 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.00484, "high": 0.00489, "low": 0.00482, "close": 0.00486, "volume": 1693381.6, "close_time": 1771948799999, "quote_volume": 8225.413162, "trades": 188, "taker_buy_base": 1146031.4, "taker_buy_quote": 5567.641039 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.00486, "high": 0.00492, "low": 0.00486, "close": 0.0049, "volume": 3444488.7, "close_time": 1771952399999, "quote_volume": 16860.647852, "trades": 326, "taker_buy_base": 2073810.7, "taker_buy_quote": 10155.404361 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.00491, "high": 0.00493, "low": 0.00488, "close": 0.00489, "volume": 2549305.1, "close_time": 1771955999999, "quote_volume": 12500.702735, "trades": 204, "taker_buy_base": 1227327.6, "taker_buy_quote": 6030.501206 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.00489, "high": 0.00491, "low": 0.00487, "close": 0.00491, "volume": 1206149.6, "close_time": 1771959599999, "quote_volume": 5910.0511, "trades": 116, "taker_buy_base": 975209.7, "taker_buy_quote": 4779.709405 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.00491, "high": 0.00493, "low": 0.00487, "close": 0.00491, "volume": 2175407.1, "close_time": 1771963199999, "quote_volume": 10631.291485, "trades": 160, "taker_buy_base": 1019136.2, "taker_buy_quote": 4976.603271 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.00491, "high": 0.00499, "low": 0.0049, "close": 0.00496, "volume": 13566540.0, "close_time": 1771966799999, "quote_volume": 67329.537946, "trades": 925, "taker_buy_base": 7734664.6, "taker_buy_quote": 38380.385005 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.00495, "high": 0.00497, "low": 0.00488, "close": 0.00491, "volume": 7999363.0, "close_time": 1771970399999, "quote_volume": 39220.334094, "trades": 400, "taker_buy_base": 4103056.4, "taker_buy_quote": 20103.13064 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.0049, "high": 0.00493, "low": 0.0049, "close": 0.00492, "volume": 2820042.0, "close_time": 1771973999999, "quote_volume": 13891.327396, "trades": 137, "taker_buy_base": 1017584.5, "taker_buy_quote": 5007.623664 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.00492, "high": 0.00494, "low": 0.0049, "close": 0.00493, "volume": 1339526.5, "close_time": 1771977599999, "quote_volume": 6594.168844, "trades": 164, "taker_buy_base": 768774.3, "taker_buy_quote": 3789.588157 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.00493, "high": 0.00498, "low": 0.00493, "close": 0.00497, "volume": 805590.5, "close_time": 1771981199999, "quote_volume": 3985.296036, "trades": 148, "taker_buy_base": 545082.3, "taker_buy_quote": 2697.294086 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.00497, "high": 0.00513, "low": 0.00497, "close": 0.00506, "volume": 7153442.5, "close_time": 1771984799999, "quote_volume": 36192.37124, "trades": 564, "taker_buy_base": 4159187.5, "taker_buy_quote": 21028.2773 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.00506, "high": 0.00508, "low": 0.00503, "close": 0.00503, "volume": 1405248.4, "close_time": 1771988399999, "quote_volume": 7111.214804, "trades": 207, "taker_buy_base": 446648.5, "taker_buy_quote": 2259.230034 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.00502, "high": 0.00502, "low": 0.00497, "close": 0.00499, "volume": 3543232.7, "close_time": 1771991999999, "quote_volume": 17695.548095, "trades": 97, "taker_buy_base": 2284630.8, "taker_buy_quote": 11403.413417 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.00499, "high": 0.005, "low": 0.00496, "close": 0.00499, "volume": 1233155.8, "close_time": 1771995599999, "quote_volume": 6136.899637, "trades": 150, "taker_buy_base": 847280.2, "taker_buy_quote": 4217.811721 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.00499, "high": 0.005, "low": 0.00495, "close": 0.005, "volume": 1068735.3, "close_time": 1771999199999, "quote_volume": 5323.755099, "trades": 134, "taker_buy_base": 436139.1, "taker_buy_quote": 2173.771378 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.005, "high": 0.00504, "low": 0.005, "close": 0.00504, "volume": 1866916.0, "close_time": 1772002799999, "quote_volume": 9362.946895, "trades": 192, "taker_buy_base": 1085988.1, "taker_buy_quote": 5451.323855 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.00504, "high": 0.00508, "low": 0.00502, "close": 0.00507, "volume": 1946967.4, "close_time": 1772006399999, "quote_volume": 9820.313476, "trades": 200, "taker_buy_base": 400533.9, "taker_buy_quote": 2024.991925 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.00508, "high": 0.00509, "low": 0.00505, "close": 0.00509, "volume": 930074.7, "close_time": 1772009999999, "quote_volume": 4705.55367, "trades": 137, "taker_buy_base": 451141.2, "taker_buy_quote": 2284.876446 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.00508, "high": 0.0051, "low": 0.00506, "close": 0.00507, "volume": 1236790.5, "close_time": 1772013599999, "quote_volume": 6281.283111, "trades": 162, "taker_buy_base": 512806.2, "taker_buy_quote": 2607.034245 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.00507, "high": 0.00507, "low": 0.00503, "close": 0.00503, "volume": 826859.1, "close_time": 1772017199999, "quote_volume": 4181.359027, "trades": 206, "taker_buy_base": 290948.9, "taker_buy_quote": 1473.417497 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.00503, "high": 0.00506, "low": 0.00501, "close": 0.00505, "volume": 1510471.9, "close_time": 1772020799999, "quote_volume": 7608.626574, "trades": 163, "taker_buy_base": 797921.7, "taker_buy_quote": 4019.1608 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.00505, "high": 0.0051, "low": 0.00504, "close": 0.00509, "volume": 2427859.5, "close_time": 1772024399999, "quote_volume": 12303.676649, "trades": 210, "taker_buy_base": 1158846.1, "taker_buy_quote": 5874.448967 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.00509, "high": 0.00518, "low": 0.00509, "close": 0.00513, "volume": 3692818.1, "close_time": 1772027999999, "quote_volume": 18973.71501, "trades": 253, "taker_buy_base": 1833321.5, "taker_buy_quote": 9420.128846 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.00512, "high": 0.00516, "low": 0.00511, "close": 0.00516, "volume": 4454734.4, "close_time": 1772031599999, "quote_volume": 22868.125724, "trades": 353, "taker_buy_base": 1851139.7, "taker_buy_quote": 9512.931636 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.00517, "high": 0.00521, "low": 0.00514, "close": 0.00519, "volume": 2823138.3, "close_time": 1772035199999, "quote_volume": 14596.826511, "trades": 325, "taker_buy_base": 1432617.8, "taker_buy_quote": 7408.283559 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.00519, "high": 0.00523, "low": 0.00518, "close": 0.00523, "volume": 3916998.3, "close_time": 1772038799999, "quote_volume": 20393.692326, "trades": 490, "taker_buy_base": 2392491.5, "taker_buy_quote": 12464.070493 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.00523, "high": 0.00525, "low": 0.0052, "close": 0.00524, "volume": 2737097.2, "close_time": 1772042399999, "quote_volume": 14313.35248, "trades": 416, "taker_buy_base": 1321040.7, "taker_buy_quote": 6911.960221 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.00524, "high": 0.00527, "low": 0.00522, "close": 0.00527, "volume": 2207884.6, "close_time": 1772045999999, "quote_volume": 11592.058094, "trades": 376, "taker_buy_base": 1276486.0, "taker_buy_quote": 6706.668152 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.00526, "high": 0.00528, "low": 0.00522, "close": 0.00527, "volume": 2768378.6, "close_time": 1772049599999, "quote_volume": 14550.643571, "trades": 486, "taker_buy_base": 1426739.6, "taker_buy_quote": 7502.478615 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.00528, "high": 0.00529, "low": 0.00523, "close": 0.00526, "volume": 1930803.1, "close_time": 1772053199999, "quote_volume": 10168.142389, "trades": 313, "taker_buy_base": 709201.3, "taker_buy_quote": 3732.746633 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.00526, "high": 0.00533, "low": 0.00524, "close": 0.00528, "volume": 4756548.4, "close_time": 1772056799999, "quote_volume": 25110.49111, "trades": 587, "taker_buy_base": 2731280.9, "taker_buy_quote": 14401.510945 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.00529, "high": 0.00531, "low": 0.00518, "close": 0.00524, "volume": 4445104.3, "close_time": 1772060399999, "quote_volume": 23327.817272, "trades": 481, "taker_buy_base": 1819670.1, "taker_buy_quote": 9548.148215 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.00524, "high": 0.00527, "low": 0.00513, "close": 0.00517, "volume": 4178158.4, "close_time": 1772063999999, "quote_volume": 21723.388658, "trades": 427, "taker_buy_base": 2583249.5, "taker_buy_quote": 13455.337806 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.00518, "high": 0.00524, "low": 0.00516, "close": 0.00519, "volume": 3333367.9, "close_time": 1772067599999, "quote_volume": 17323.623396, "trades": 490, "taker_buy_base": 1540898.5, "taker_buy_quote": 8012.637125 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.00519, "high": 0.00524, "low": 0.00519, "close": 0.00519, "volume": 2889118.0, "close_time": 1772071199999, "quote_volume": 15057.333002, "trades": 368, "taker_buy_base": 1454497.7, "taker_buy_quote": 7578.791416 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.00519, "high": 0.00524, "low": 0.00516, "close": 0.00523, "volume": 2048799.0, "close_time": 1772074799999, "quote_volume": 10665.026239, "trades": 215, "taker_buy_base": 942500.6, "taker_buy_quote": 4905.323 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.00523, "high": 0.00524, "low": 0.00521, "close": 0.00521, "volume": 1037206.1, "close_time": 1772078399999, "quote_volume": 5415.948781, "trades": 172, "taker_buy_base": 550527.5, "taker_buy_quote": 2875.902269 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.0052, "high": 0.00523, "low": 0.00518, "close": 0.00521, "volume": 1416158.4, "close_time": 1772081999999, "quote_volume": 7372.53416, "trades": 212, "taker_buy_base": 677076.0, "taker_buy_quote": 3525.553169 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.0052, "high": 0.0052, "low": 0.00513, "close": 0.00516, "volume": 657391.0, "close_time": 1772085599999, "quote_volume": 3400.348526, "trades": 89, "taker_buy_base": 325556.5, "taker_buy_quote": 1682.46504 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.00516, "high": 0.0052, "low": 0.00512, "close": 0.00512, "volume": 1199532.2, "close_time": 1772089199999, "quote_volume": 6174.455276, "trades": 170, "taker_buy_base": 434208.8, "taker_buy_quote": 2239.866396 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.00513, "high": 0.00514, "low": 0.00512, "close": 0.00513, "volume": 894154.5, "close_time": 1772092799999, "quote_volume": 4581.331285, "trades": 50, "taker_buy_base": 597822.7, "taker_buy_quote": 3063.669469 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.00514, "high": 0.00516, "low": 0.00513, "close": 0.00514, "volume": 874161.9, "close_time": 1772096399999, "quote_volume": 4496.01423, "trades": 163, "taker_buy_base": 461893.1, "taker_buy_quote": 2375.937618 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.00513, "high": 0.00523, "low": 0.00513, "close": 0.00522, "volume": 2390089.9, "close_time": 1772099999999, "quote_volume": 12422.094311, "trades": 287, "taker_buy_base": 1684485.9, "taker_buy_quote": 8762.943278 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.00522, "high": 0.00522, "low": 0.00515, "close": 0.00515, "volume": 1938727.7, "close_time": 1772103599999, "quote_volume": 10043.374549, "trades": 163, "taker_buy_base": 994294.3, "taker_buy_quote": 5149.76731 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.00514, "high": 0.00516, "low": 0.00513, "close": 0.00514, "volume": 912274.0, "close_time": 1772107199999, "quote_volume": 4689.966418, "trades": 152, "taker_buy_base": 426062.4, "taker_buy_quote": 2190.255715 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.00514, "high": 0.00519, "low": 0.00514, "close": 0.00516, "volume": 4474673.2, "close_time": 1772110799999, "quote_volume": 23100.623125, "trades": 371, "taker_buy_base": 2345936.8, "taker_buy_quote": 12099.836896 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.00516, "high": 0.0052, "low": 0.00515, "close": 0.00518, "volume": 1193238.4, "close_time": 1772114399999, "quote_volume": 6175.37708, "trades": 135, "taker_buy_base": 488365.5, "taker_buy_quote": 2527.031978 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.00517, "high": 0.00521, "low": 0.00513, "close": 0.00517, "volume": 4358647.9, "close_time": 1772117999999, "quote_volume": 22524.678362, "trades": 549, "taker_buy_base": 2655838.1, "taker_buy_quote": 13723.720671 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.00516, "high": 0.00518, "low": 0.0051, "close": 0.00518, "volume": 10186543.8, "close_time": 1772121599999, "quote_volume": 52423.057646, "trades": 975, "taker_buy_base": 5405796.5, "taker_buy_quote": 27836.709465 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.00518, "high": 0.00518, "low": 0.005, "close": 0.00502, "volume": 11398307.5, "close_time": 1772125199999, "quote_volume": 57835.864344, "trades": 764, "taker_buy_base": 4540946.5, "taker_buy_quote": 23012.126231 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.00502, "high": 0.00507, "low": 0.00501, "close": 0.00503, "volume": 1965493.7, "close_time": 1772128799999, "quote_volume": 9908.529002, "trades": 245, "taker_buy_base": 821426.1, "taker_buy_quote": 4141.987308 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.00503, "high": 0.00509, "low": 0.00501, "close": 0.00509, "volume": 4524617.7, "close_time": 1772132399999, "quote_volume": 22785.940761, "trades": 282, "taker_buy_base": 3353078.3, "taker_buy_quote": 16878.968672 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.0051, "high": 0.00517, "low": 0.0051, "close": 0.00513, "volume": 4167966.9, "close_time": 1772135999999, "quote_volume": 21372.14556, "trades": 273, "taker_buy_base": 2746163.7, "taker_buy_quote": 14081.352197 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.00513, "high": 0.00514, "low": 0.00508, "close": 0.00509, "volume": 928553.1, "close_time": 1772139599999, "quote_volume": 4740.655229, "trades": 119, "taker_buy_base": 572893.6, "taker_buy_quote": 2924.752122 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.00509, "high": 0.0051, "low": 0.00508, "close": 0.00509, "volume": 320665.3, "close_time": 1772143199999, "quote_volume": 1632.114495, "trades": 70, "taker_buy_base": 144908.8, "taker_buy_quote": 737.88343 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.00509, "high": 0.0051, "low": 0.00507, "close": 0.00509, "volume": 617669.1, "close_time": 1772146799999, "quote_volume": 3140.962123, "trades": 59, "taker_buy_base": 364636.8, "taker_buy_quote": 1854.390173 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.00509, "high": 0.0051, "low": 0.00508, "close": 0.00509, "volume": 561988.4, "close_time": 1772150399999, "quote_volume": 2863.030556, "trades": 50, "taker_buy_base": 176548.3, "taker_buy_quote": 899.89367 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.00511, "high": 0.00511, "low": 0.00506, "close": 0.00508, "volume": 461000.3, "close_time": 1772153999999, "quote_volume": 2340.631599, "trades": 132, "taker_buy_base": 186841.2, "taker_buy_quote": 948.803311 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.00508, "high": 0.00509, "low": 0.00505, "close": 0.00509, "volume": 846471.4, "close_time": 1772157599999, "quote_volume": 4290.164882, "trades": 136, "taker_buy_base": 375403.6, "taker_buy_quote": 1903.702032 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.00509, "high": 0.00511, "low": 0.00509, "close": 0.00511, "volume": 498480.5, "close_time": 1772161199999, "quote_volume": 2544.144741, "trades": 63, "taker_buy_base": 338471.5, "taker_buy_quote": 1727.96127 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.0051, "high": 0.00515, "low": 0.00509, "close": 0.00513, "volume": 462925.6, "close_time": 1772164799999, "quote_volume": 2362.898065, "trades": 70, "taker_buy_base": 115684.6, "taker_buy_quote": 592.255958 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.00513, "high": 0.00521, "low": 0.00513, "close": 0.00517, "volume": 1751158.3, "close_time": 1772168399999, "quote_volume": 9057.190861, "trades": 312, "taker_buy_base": 940571.9, "taker_buy_quote": 4864.549426 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.00517, "high": 0.00518, "low": 0.00515, "close": 0.00515, "volume": 473758.5, "close_time": 1772171999999, "quote_volume": 2447.203959, "trades": 118, "taker_buy_base": 312693.8, "taker_buy_quote": 1615.586972 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.00515, "high": 0.00516, "low": 0.00513, "close": 0.00515, "volume": 461970.2, "close_time": 1772175599999, "quote_volume": 2378.171197, "trades": 123, "taker_buy_base": 177745.1, "taker_buy_quote": 915.688459 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.00515, "high": 0.00515, "low": 0.00511, "close": 0.00515, "volume": 2794190.7, "close_time": 1772179199999, "quote_volume": 14341.535414, "trades": 552, "taker_buy_base": 903709.7, "taker_buy_quote": 4641.23054 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.00515, "high": 0.00517, "low": 0.00515, "close": 0.00517, "volume": 1244341.7, "close_time": 1772182799999, "quote_volume": 6417.092393, "trades": 243, "taker_buy_base": 529125.8, "taker_buy_quote": 2728.734105 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.00516, "high": 0.00518, "low": 0.00514, "close": 0.00516, "volume": 2284021.3, "close_time": 1772186399999, "quote_volume": 11811.48316, "trades": 236, "taker_buy_base": 829815.9, "taker_buy_quote": 4290.228366 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.00515, "high": 0.00516, "low": 0.00508, "close": 0.00512, "volume": 2703358.3, "close_time": 1772189999999, "quote_volume": 13841.397175, "trades": 322, "taker_buy_base": 1221296.5, "taker_buy_quote": 6250.70786 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.00512, "high": 0.00516, "low": 0.00509, "close": 0.0051, "volume": 4385689.8, "close_time": 1772193599999, "quote_volume": 22460.106619, "trades": 476, "taker_buy_base": 2439547.0, "taker_buy_quote": 12490.754384 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0051, "high": 0.00512, "low": 0.00507, "close": 0.00509, "volume": 1972967.4, "close_time": 1772197199999, "quote_volume": 10053.651282, "trades": 300, "taker_buy_base": 883830.8, "taker_buy_quote": 4501.565272 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.0051, "high": 0.00511, "low": 0.00504, "close": 0.0051, "volume": 5271508.7, "close_time": 1772200799999, "quote_volume": 26744.854698, "trades": 551, "taker_buy_base": 2943919.6, "taker_buy_quote": 14933.651847 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.0051, "high": 0.0051, "low": 0.00504, "close": 0.00505, "volume": 4373189.4, "close_time": 1772204399999, "quote_volume": 22186.130831, "trades": 400, "taker_buy_base": 1825242.6, "taker_buy_quote": 9263.483892 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.00505, "high": 0.00508, "low": 0.00502, "close": 0.00505, "volume": 3027853.3, "close_time": 1772207999999, "quote_volume": 15302.913691, "trades": 492, "taker_buy_base": 1727921.7, "taker_buy_quote": 8733.487699 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.00504, "high": 0.00505, "low": 0.00497, "close": 0.00497, "volume": 4799264.4, "close_time": 1772211599999, "quote_volume": 24064.570111, "trades": 648, "taker_buy_base": 1503938.2, "taker_buy_quote": 7542.780726 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.00498, "high": 0.0051, "low": 0.00496, "close": 0.00509, "volume": 14375853.4, "close_time": 1772215199999, "quote_volume": 72187.483351, "trades": 1272, "taker_buy_base": 8802667.9, "taker_buy_quote": 44194.653593 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.00509, "high": 0.00588, "low": 0.00505, "close": 0.00506, "volume": 343767231.0, "close_time": 1772218799999, "quote_volume": 1870475.392022, "trades": 16164, "taker_buy_base": 189820483.5, "taker_buy_quote": 1032702.466777 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.00506, "high": 0.00506, "low": 0.00497, "close": 0.00504, "volume": 19628844.6, "close_time": 1772222399999, "quote_volume": 98435.767258, "trades": 1010, "taker_buy_base": 9802326.2, "taker_buy_quote": 49162.282815 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.00503, "high": 0.00506, "low": 0.00495, "close": 0.00496, "volume": 17055452.1, "close_time": 1772225999999, "quote_volume": 85310.275426, "trades": 682, "taker_buy_base": 8899322.0, "taker_buy_quote": 44464.685924 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.00496, "high": 0.00496, "low": 0.00488, "close": 0.0049, "volume": 6002187.6, "close_time": 1772229599999, "quote_volume": 29488.1582, "trades": 758, "taker_buy_base": 2331696.4, "taker_buy_quote": 11464.334277 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.0049, "high": 0.00494, "low": 0.00484, "close": 0.00494, "volume": 7939246.3, "close_time": 1772233199999, "quote_volume": 38826.222789, "trades": 931, "taker_buy_base": 4021344.5, "taker_buy_quote": 19653.26379 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.00494, "high": 0.00497, "low": 0.00491, "close": 0.00495, "volume": 7214666.2, "close_time": 1772236799999, "quote_volume": 35569.011137, "trades": 531, "taker_buy_base": 3608894.4, "taker_buy_quote": 17794.809423 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.00495, "high": 0.00499, "low": 0.00494, "close": 0.00497, "volume": 5370256.9, "close_time": 1772240399999, "quote_volume": 26685.56933, "trades": 781, "taker_buy_base": 3323479.3, "taker_buy_quote": 16518.572424 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.00497, "high": 0.00498, "low": 0.0049, "close": 0.00491, "volume": 2336683.9, "close_time": 1772243999999, "quote_volume": 11543.501065, "trades": 276, "taker_buy_base": 1039892.8, "taker_buy_quote": 5147.409032 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.0049, "high": 0.00496, "low": 0.0049, "close": 0.00492, "volume": 3717821.1, "close_time": 1772247599999, "quote_volume": 18324.84034, "trades": 382, "taker_buy_base": 1308116.5, "taker_buy_quote": 6454.609266 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.00491, "high": 0.00492, "low": 0.00487, "close": 0.00489, "volume": 3809705.2, "close_time": 1772251199999, "quote_volume": 18635.431056, "trades": 356, "taker_buy_base": 2503527.8, "taker_buy_quote": 12249.505553 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.00488, "high": 0.0049, "low": 0.00486, "close": 0.00487, "volume": 1152973.1, "close_time": 1772254799999, "quote_volume": 5625.198886, "trades": 127, "taker_buy_base": 346735.1, "taker_buy_quote": 1692.772567 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.00488, "high": 0.00489, "low": 0.00485, "close": 0.00486, "volume": 1326584.0, "close_time": 1772258399999, "quote_volume": 6457.019923, "trades": 146, "taker_buy_base": 743670.3, "taker_buy_quote": 3624.164807 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.00485, "high": 0.00485, "low": 0.0046, "close": 0.00461, "volume": 46917505.2, "close_time": 1772261999999, "quote_volume": 220651.469911, "trades": 4290, "taker_buy_base": 22814385.1, "taker_buy_quote": 107143.564168 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.0046, "high": 0.00472, "low": 0.00457, "close": 0.00466, "volume": 13398009.3, "close_time": 1772265599999, "quote_volume": 62127.733386, "trades": 1377, "taker_buy_base": 7398289.2, "taker_buy_quote": 34306.590185 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.00465, "high": 0.00465, "low": 0.00457, "close": 0.0046, "volume": 4280415.2, "close_time": 1772269199999, "quote_volume": 19710.324751, "trades": 463, "taker_buy_base": 1659460.3, "taker_buy_quote": 7641.73497 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.0046, "high": 0.00462, "low": 0.00454, "close": 0.00456, "volume": 6300570.0, "close_time": 1772272799999, "quote_volume": 28825.150679, "trades": 681, "taker_buy_base": 2585176.2, "taker_buy_quote": 11844.73446 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.00456, "high": 0.00459, "low": 0.00451, "close": 0.00456, "volume": 3907177.2, "close_time": 1772276399999, "quote_volume": 17798.525375, "trades": 539, "taker_buy_base": 1708924.3, "taker_buy_quote": 7778.49822 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.00455, "high": 0.00457, "low": 0.00454, "close": 0.00455, "volume": 4744423.1, "close_time": 1772279999999, "quote_volume": 21613.533714, "trades": 366, "taker_buy_base": 2334151.1, "taker_buy_quote": 10640.22737 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.00455, "high": 0.00457, "low": 0.00454, "close": 0.00456, "volume": 4869601.2, "close_time": 1772283599999, "quote_volume": 22172.180613, "trades": 368, "taker_buy_base": 2069360.2, "taker_buy_quote": 9429.099932 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.00456, "high": 0.00468, "low": 0.00455, "close": 0.00468, "volume": 7946449.6, "close_time": 1772287199999, "quote_volume": 36816.117009, "trades": 889, "taker_buy_base": 6325550.1, "taker_buy_quote": 29316.560264 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.00468, "high": 0.00471, "low": 0.00461, "close": 0.00461, "volume": 8608821.5, "close_time": 1772290799999, "quote_volume": 40007.022679, "trades": 995, "taker_buy_base": 3632388.0, "taker_buy_quote": 16903.774362 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.00461, "high": 0.00463, "low": 0.00458, "close": 0.00462, "volume": 2161696.3, "close_time": 1772294399999, "quote_volume": 9971.97179, "trades": 269, "taker_buy_base": 1052949.2, "taker_buy_quote": 4857.209612 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.00462, "high": 0.00464, "low": 0.0046, "close": 0.00462, "volume": 4913743.8, "close_time": 1772297999999, "quote_volume": 22717.510278, "trades": 556, "taker_buy_base": 2575200.4, "taker_buy_quote": 11913.620354 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.00462, "high": 0.00465, "low": 0.00458, "close": 0.00465, "volume": 4160953.6, "close_time": 1772301599999, "quote_volume": 19192.320987, "trades": 497, "taker_buy_base": 2037881.3, "taker_buy_quote": 9409.567519 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.00465, "high": 0.00475, "low": 0.00465, "close": 0.00473, "volume": 6093713.6, "close_time": 1772305199999, "quote_volume": 28605.806687, "trades": 808, "taker_buy_base": 2748461.1, "taker_buy_quote": 12886.697293 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.00474, "high": 0.00482, "low": 0.00471, "close": 0.00479, "volume": 8696280.3, "close_time": 1772308799999, "quote_volume": 41495.672904, "trades": 1025, "taker_buy_base": 4152155.1, "taker_buy_quote": 19832.761288 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.00479, "high": 0.00488, "low": 0.00479, "close": 0.00487, "volume": 3347241.5, "close_time": 1772312399999, "quote_volume": 16221.937825, "trades": 456, "taker_buy_base": 1580475.6, "taker_buy_quote": 7655.077049 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.00488, "high": 0.00489, "low": 0.00482, "close": 0.00487, "volume": 3666872.9, "close_time": 1772315999999, "quote_volume": 17781.605617, "trades": 565, "taker_buy_base": 1883333.1, "taker_buy_quote": 9139.264696 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.00487, "high": 0.00495, "low": 0.00487, "close": 0.00494, "volume": 3024229.9, "close_time": 1772319599999, "quote_volume": 14828.730737, "trades": 509, "taker_buy_base": 1775210.9, "taker_buy_quote": 8695.749169 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.00494, "high": 0.00497, "low": 0.00492, "close": 0.00497, "volume": 1541849.8, "close_time": 1772323199999, "quote_volume": 7627.736287, "trades": 238, "taker_buy_base": 670923.1, "taker_buy_quote": 3321.182981 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.00498, "high": 0.00498, "low": 0.00494, "close": 0.00497, "volume": 2422361.1, "close_time": 1772326799999, "quote_volume": 12023.137167, "trades": 419, "taker_buy_base": 1293139.2, "taker_buy_quote": 6421.299752 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.00497, "high": 0.0051, "low": 0.00492, "close": 0.00509, "volume": 6252542.1, "close_time": 1772330399999, "quote_volume": 31286.458633, "trades": 1056, "taker_buy_base": 3726299.9, "taker_buy_quote": 18655.727854 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.00509, "high": 0.00515, "low": 0.00509, "close": 0.0051, "volume": 9572517.4, "close_time": 1772333999999, "quote_volume": 49088.955757, "trades": 1086, "taker_buy_base": 4535334.1, "taker_buy_quote": 23294.192004 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.0051, "high": 0.0051, "low": 0.00503, "close": 0.00503, "volume": 3225060.7, "close_time": 1772337599999, "quote_volume": 16300.038636, "trades": 370, "taker_buy_base": 433144.1, "taker_buy_quote": 2192.125374 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.00504, "high": 0.00505, "low": 0.00499, "close": 0.00505, "volume": 4787914.0, "close_time": 1772341199999, "quote_volume": 23979.781837, "trades": 301, "taker_buy_base": 2248428.6, "taker_buy_quote": 11275.197729 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.00506, "high": 0.00508, "low": 0.00505, "close": 0.00506, "volume": 492429.7, "close_time": 1772344799999, "quote_volume": 2492.332181, "trades": 59, "taker_buy_base": 216526.7, "taker_buy_quote": 1096.249337 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.00506, "high": 0.00507, "low": 0.00498, "close": 0.005, "volume": 7335135.7, "close_time": 1772348399999, "quote_volume": 36775.05799, "trades": 474, "taker_buy_base": 1766392.4, "taker_buy_quote": 8886.916217 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.005, "high": 0.00501, "low": 0.00498, "close": 0.005, "volume": 1443532.7, "close_time": 1772351999999, "quote_volume": 7215.417348, "trades": 224, "taker_buy_base": 474607.6, "taker_buy_quote": 2373.568568 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.005, "high": 0.005, "low": 0.00492, "close": 0.00493, "volume": 2263656.9, "close_time": 1772355599999, "quote_volume": 11250.018083, "trades": 288, "taker_buy_base": 1357966.8, "taker_buy_quote": 6761.256016 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.00493, "high": 0.00496, "low": 0.0049, "close": 0.00491, "volume": 2598750.5, "close_time": 1772359199999, "quote_volume": 12819.697966, "trades": 276, "taker_buy_base": 1224540.9, "taker_buy_quote": 6046.488055 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.00492, "high": 0.00493, "low": 0.00489, "close": 0.00492, "volume": 2981223.2, "close_time": 1772362799999, "quote_volume": 14625.245307, "trades": 374, "taker_buy_base": 1158938.6, "taker_buy_quote": 5686.175506 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.00492, "high": 0.00493, "low": 0.0049, "close": 0.00491, "volume": 1534192.4, "close_time": 1772366399999, "quote_volume": 7542.62294, "trades": 200, "taker_buy_base": 492345.4, "taker_buy_quote": 2421.047719 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.00491, "high": 0.00492, "low": 0.00486, "close": 0.00486, "volume": 1846742.3, "close_time": 1772369999999, "quote_volume": 9039.914348, "trades": 221, "taker_buy_base": 759038.0, "taker_buy_quote": 3719.869797 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.00487, "high": 0.00495, "low": 0.00483, "close": 0.00492, "volume": 5828067.8, "close_time": 1772373599999, "quote_volume": 28480.694385, "trades": 725, "taker_buy_base": 2840426.2, "taker_buy_quote": 13870.01117 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.00492, "high": 0.00494, "low": 0.00484, "close": 0.00485, "volume": 4719808.0, "close_time": 1772377199999, "quote_volume": 23115.445982, "trades": 456, "taker_buy_base": 2505538.4, "taker_buy_quote": 12280.391901 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.00485, "high": 0.00485, "low": 0.00482, "close": 0.00482, "volume": 984473.5, "close_time": 1772380799999, "quote_volume": 4765.837119, "trades": 141, "taker_buy_base": 452737.6, "taker_buy_quote": 2191.487994 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.00482, "high": 0.00485, "low": 0.00475, "close": 0.00479, "volume": 6245631.7, "close_time": 1772384399999, "quote_volume": 29974.880827, "trades": 621, "taker_buy_base": 2930026.2, "taker_buy_quote": 14056.262524 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.00478, "high": 0.00482, "low": 0.00472, "close": 0.00479, "volume": 7001307.5, "close_time": 1772387999999, "quote_volume": 33469.378782, "trades": 586, "taker_buy_base": 3786260.6, "taker_buy_quote": 18112.908487 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.0048, "high": 0.00484, "low": 0.0048, "close": 0.00481, "volume": 4805969.0, "close_time": 1772391599999, "quote_volume": 23166.054966, "trades": 680, "taker_buy_base": 2477804.1, "taker_buy_quote": 11949.631818 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.0048, "high": 0.00481, "low": 0.00474, "close": 0.00476, "volume": 2500642.0, "close_time": 1772395199999, "quote_volume": 11938.881058, "trades": 296, "taker_buy_base": 1113547.4, "taker_buy_quote": 5314.937042 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.00475, "high": 0.00477, "low": 0.00468, "close": 0.00469, "volume": 6734686.9, "close_time": 1772398799999, "quote_volume": 31747.061839, "trades": 685, "taker_buy_base": 2848597.0, "taker_buy_quote": 13431.990438 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.00469, "high": 0.00476, "low": 0.00469, "close": 0.00474, "volume": 6925450.7, "close_time": 1772402399999, "quote_volume": 32834.043022, "trades": 553, "taker_buy_base": 3640613.4, "taker_buy_quote": 17257.070909 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.00475, "high": 0.00482, "low": 0.00475, "close": 0.00477, "volume": 5979176.6, "close_time": 1772405999999, "quote_volume": 28610.749826, "trades": 449, "taker_buy_base": 3854914.1, "taker_buy_quote": 18441.269675 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.00477, "high": 0.00483, "low": 0.00477, "close": 0.0048, "volume": 3171090.2, "close_time": 1772409599999, "quote_volume": 15239.557863, "trades": 275, "taker_buy_base": 1693822.2, "taker_buy_quote": 8138.693942 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0048, "high": 0.00485, "low": 0.00479, "close": 0.00485, "volume": 3121931.4, "close_time": 1772413199999, "quote_volume": 15046.824748, "trades": 379, "taker_buy_base": 1253957.0, "taker_buy_quote": 6047.472106 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.00484, "high": 0.0049, "low": 0.00482, "close": 0.00483, "volume": 8541424.7, "close_time": 1772416799999, "quote_volume": 41483.646355, "trades": 447, "taker_buy_base": 4927849.6, "taker_buy_quote": 23956.755537 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.00482, "high": 0.00482, "low": 0.00477, "close": 0.00479, "volume": 2159964.7, "close_time": 1772420399999, "quote_volume": 10354.199425, "trades": 137, "taker_buy_base": 688210.5, "taker_buy_quote": 3296.723135 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.00478, "high": 0.00485, "low": 0.00477, "close": 0.00483, "volume": 2384600.8, "close_time": 1772423999999, "quote_volume": 11457.216336, "trades": 269, "taker_buy_base": 1679508.4, "taker_buy_quote": 8060.046723 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.00483, "high": 0.00483, "low": 0.0048, "close": 0.00481, "volume": 1958123.7, "close_time": 1772427599999, "quote_volume": 9427.152946, "trades": 142, "taker_buy_base": 1239447.8, "taker_buy_quote": 5967.815923 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.00481, "high": 0.00482, "low": 0.00478, "close": 0.00479, "volume": 1876119.5, "close_time": 1772431199999, "quote_volume": 9000.548279, "trades": 146, "taker_buy_base": 872088.3, "taker_buy_quote": 4184.043712 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.00479, "high": 0.00479, "low": 0.00472, "close": 0.00475, "volume": 2603038.4, "close_time": 1772434799999, "quote_volume": 12382.91867, "trades": 207, "taker_buy_base": 905308.8, "taker_buy_quote": 4314.271252 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.00475, "high": 0.00478, "low": 0.0047, "close": 0.00477, "volume": 2553095.9, "close_time": 1772438399999, "quote_volume": 12101.647537, "trades": 438, "taker_buy_base": 1607594.8, "taker_buy_quote": 7626.685014 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.00477, "high": 0.00481, "low": 0.00472, "close": 0.00481, "volume": 6618990.2, "close_time": 1772441999999, "quote_volume": 31532.141857, "trades": 875, "taker_buy_base": 3907724.3, "taker_buy_quote": 18634.019726 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.00481, "high": 0.00485, "low": 0.0048, "close": 0.00482, "volume": 3546608.4, "close_time": 1772445599999, "quote_volume": 17114.649981, "trades": 319, "taker_buy_base": 2376443.4, "taker_buy_quote": 11481.659038 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.00481, "high": 0.00484, "low": 0.0048, "close": 0.00482, "volume": 2126771.7, "close_time": 1772449199999, "quote_volume": 10242.507489, "trades": 147, "taker_buy_base": 942116.3, "taker_buy_quote": 4542.057765 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.00482, "high": 0.00486, "low": 0.00481, "close": 0.00486, "volume": 3602230.2, "close_time": 1772452799999, "quote_volume": 17431.822512, "trades": 333, "taker_buy_base": 1880415.5, "taker_buy_quote": 9099.495276 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.00487, "high": 0.00488, "low": 0.00483, "close": 0.00484, "volume": 1440477.4, "close_time": 1772456399999, "quote_volume": 6996.314873, "trades": 108, "taker_buy_base": 321095.5, "taker_buy_quote": 1559.11082 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.00483, "high": 0.00485, "low": 0.00481, "close": 0.00482, "volume": 2427013.7, "close_time": 1772459999999, "quote_volume": 11725.56732, "trades": 195, "taker_buy_base": 1124189.5, "taker_buy_quote": 5435.222886 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.00483, "high": 0.00496, "low": 0.00483, "close": 0.00496, "volume": 3663620.9, "close_time": 1772463599999, "quote_volume": 17942.597818, "trades": 409, "taker_buy_base": 1890177.6, "taker_buy_quote": 9258.115303 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.00497, "high": 0.00507, "low": 0.00496, "close": 0.00503, "volume": 8449907.1, "close_time": 1772467199999, "quote_volume": 42527.297735, "trades": 859, "taker_buy_base": 4350496.3, "taker_buy_quote": 21909.14734 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.00504, "high": 0.00509, "low": 0.00501, "close": 0.00506, "volume": 4121643.3, "close_time": 1772470799999, "quote_volume": 20843.887623, "trades": 625, "taker_buy_base": 1774140.5, "taker_buy_quote": 8963.471375 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.00506, "high": 0.00507, "low": 0.00499, "close": 0.00505, "volume": 6083315.2, "close_time": 1772474399999, "quote_volume": 30613.559096, "trades": 585, "taker_buy_base": 3234675.6, "taker_buy_quote": 16261.860067 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.00505, "high": 0.00509, "low": 0.00502, "close": 0.00504, "volume": 2261161.4, "close_time": 1772477999999, "quote_volume": 11424.784677, "trades": 298, "taker_buy_base": 855592.1, "taker_buy_quote": 4323.383029 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.00504, "high": 0.00508, "low": 0.00501, "close": 0.00506, "volume": 4502711.3, "close_time": 1772481599999, "quote_volume": 22709.511221, "trades": 412, "taker_buy_base": 2065492.4, "taker_buy_quote": 10413.454453 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.00506, "high": 0.00508, "low": 0.00501, "close": 0.00502, "volume": 6581753.3, "close_time": 1772485199999, "quote_volume": 33171.355329, "trades": 400, "taker_buy_base": 2537268.7, "taker_buy_quote": 12796.681802 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.00501, "high": 0.00501, "low": 0.00496, "close": 0.00496, "volume": 4863914.0, "close_time": 1772488799999, "quote_volume": 24232.556004, "trades": 422, "taker_buy_base": 2397034.1, "taker_buy_quote": 11935.638865 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.00496, "high": 0.00499, "low": 0.00495, "close": 0.00497, "volume": 2073770.0, "close_time": 1772492399999, "quote_volume": 10297.050073, "trades": 315, "taker_buy_base": 537638.9, "taker_buy_quote": 2668.901693 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.00497, "high": 0.00498, "low": 0.00489, "close": 0.00491, "volume": 2634914.2, "close_time": 1772495999999, "quote_volume": 12990.994357, "trades": 220, "taker_buy_base": 1208416.8, "taker_buy_quote": 5961.756455 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.00491, "high": 0.00492, "low": 0.00487, "close": 0.00492, "volume": 2786771.8, "close_time": 1772499599999, "quote_volume": 13658.296011, "trades": 183, "taker_buy_base": 2424600.9, "taker_buy_quote": 11883.744739 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.00491, "high": 0.00499, "low": 0.00491, "close": 0.00496, "volume": 10971924.2, "close_time": 1772503199999, "quote_volume": 54341.985847, "trades": 487, "taker_buy_base": 4647733.2, "taker_buy_quote": 23020.794134 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.00495, "high": 0.00496, "low": 0.00488, "close": 0.00494, "volume": 6878169.7, "close_time": 1772506799999, "quote_volume": 33928.93932, "trades": 588, "taker_buy_base": 2550452.0, "taker_buy_quote": 12579.174177 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.00495, "high": 0.005, "low": 0.00493, "close": 0.005, "volume": 1437239.2, "close_time": 1772510399999, "quote_volume": 7122.724921, "trades": 107, "taker_buy_base": 772700.2, "taker_buy_quote": 3830.915793 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.00499, "high": 0.00499, "low": 0.00494, "close": 0.00496, "volume": 2872433.4, "close_time": 1772513999999, "quote_volume": 14251.511149, "trades": 283, "taker_buy_base": 1408571.5, "taker_buy_quote": 6988.444606 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.00495, "high": 0.005, "low": 0.0049, "close": 0.00493, "volume": 6108156.8, "close_time": 1772517599999, "quote_volume": 30181.566908, "trades": 783, "taker_buy_base": 1894881.3, "taker_buy_quote": 9373.033556 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.00493, "high": 0.00496, "low": 0.00492, "close": 0.00494, "volume": 2995277.0, "close_time": 1772521199999, "quote_volume": 14804.023656, "trades": 536, "taker_buy_base": 1329849.3, "taker_buy_quote": 6578.306765 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.00494, "high": 0.005, "low": 0.00494, "close": 0.00497, "volume": 4534436.6, "close_time": 1772524799999, "quote_volume": 22542.443176, "trades": 923, "taker_buy_base": 1658593.0, "taker_buy_quote": 8248.007712 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.00497, "high": 0.00499, "low": 0.00489, "close": 0.00491, "volume": 7888504.3, "close_time": 1772528399999, "quote_volume": 39049.936234, "trades": 698, "taker_buy_base": 3248395.4, "taker_buy_quote": 16088.254112 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.00491, "high": 0.00496, "low": 0.00488, "close": 0.0049, "volume": 4196302.5, "close_time": 1772531999999, "quote_volume": 20622.257859, "trades": 604, "taker_buy_base": 2518387.7, "taker_buy_quote": 12376.355521 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.00489, "high": 0.00496, "low": 0.00488, "close": 0.00496, "volume": 2915431.4, "close_time": 1772535599999, "quote_volume": 14328.232647, "trades": 367, "taker_buy_base": 1281317.2, "taker_buy_quote": 6294.199228 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.00496, "high": 0.00498, "low": 0.00493, "close": 0.00497, "volume": 2968339.4, "close_time": 1772539199999, "quote_volume": 14693.321854, "trades": 348, "taker_buy_base": 1174002.5, "taker_buy_quote": 5810.032599 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.00498, "high": 0.00505, "low": 0.00498, "close": 0.00503, "volume": 6380977.1, "close_time": 1772542799999, "quote_volume": 32049.726452, "trades": 611, "taker_buy_base": 3833427.7, "taker_buy_quote": 19263.298345 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.00503, "high": 0.00508, "low": 0.00499, "close": 0.00504, "volume": 6497553.4, "close_time": 1772546399999, "quote_volume": 32659.474789, "trades": 692, "taker_buy_base": 3256470.8, "taker_buy_quote": 16372.542598 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.00504, "high": 0.00515, "low": 0.00489, "close": 0.00498, "volume": 67600665.7, "close_time": 1772549999999, "quote_volume": 339254.227805, "trades": 4359, "taker_buy_base": 38316446.5, "taker_buy_quote": 192522.564134 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.00498, "high": 0.00504, "low": 0.00492, "close": 0.00503, "volume": 8354111.8, "close_time": 1772553599999, "quote_volume": 41619.932873, "trades": 573, "taker_buy_base": 3917943.0, "taker_buy_quote": 19532.844641 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.00503, "high": 0.00512, "low": 0.00498, "close": 0.0051, "volume": 13793100.5, "close_time": 1772557199999, "quote_volume": 69626.855052, "trades": 1236, "taker_buy_base": 6965210.7, "taker_buy_quote": 35147.866912 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.0051, "high": 0.00519, "low": 0.00506, "close": 0.00517, "volume": 8236288.2, "close_time": 1772560799999, "quote_volume": 42172.690804, "trades": 1011, "taker_buy_base": 4163594.9, "taker_buy_quote": 21310.358491 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.00517, "high": 0.00525, "low": 0.00514, "close": 0.00518, "volume": 12207587.1, "close_time": 1772564399999, "quote_volume": 63413.666246, "trades": 963, "taker_buy_base": 5845956.6, "taker_buy_quote": 30464.376529 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.00517, "high": 0.00519, "low": 0.00513, "close": 0.00516, "volume": 4147677.3, "close_time": 1772567999999, "quote_volume": 21415.72045, "trades": 571, "taker_buy_base": 1938657.5, "taker_buy_quote": 10008.578662 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.00515, "high": 0.00519, "low": 0.00512, "close": 0.00513, "volume": 7228726.1, "close_time": 1772571599999, "quote_volume": 37257.076114, "trades": 1010, "taker_buy_base": 3394342.2, "taker_buy_quote": 17492.448495 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.00513, "high": 0.00514, "low": 0.00507, "close": 0.00509, "volume": 8934720.7, "close_time": 1772575199999, "quote_volume": 45520.668382, "trades": 695, "taker_buy_base": 2310959.7, "taker_buy_quote": 11765.670806 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.00509, "high": 0.00513, "low": 0.00509, "close": 0.00512, "volume": 2381019.8, "close_time": 1772578799999, "quote_volume": 12157.904563, "trades": 315, "taker_buy_base": 1496736.4, "taker_buy_quote": 7642.908669 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.00512, "high": 0.00515, "low": 0.0051, "close": 0.0051, "volume": 1562259.0, "close_time": 1772582399999, "quote_volume": 7994.869905, "trades": 284, "taker_buy_base": 461854.0, "taker_buy_quote": 2368.26309 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0051, "high": 0.0051, "low": 0.00502, "close": 0.00506, "volume": 3670987.6, "close_time": 1772585999999, "quote_volume": 18551.914386, "trades": 333, "taker_buy_base": 2059131.0, "taker_buy_quote": 10408.740088 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.00505, "high": 0.00512, "low": 0.00505, "close": 0.00508, "volume": 4999870.5, "close_time": 1772589599999, "quote_volume": 25408.676023, "trades": 345, "taker_buy_base": 3136957.2, "taker_buy_quote": 15926.557595 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.00509, "high": 0.00509, "low": 0.00504, "close": 0.00507, "volume": 2201531.3, "close_time": 1772593199999, "quote_volume": 11143.092995, "trades": 226, "taker_buy_base": 958327.1, "taker_buy_quote": 4856.520195 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.00507, "high": 0.00508, "low": 0.005, "close": 0.00507, "volume": 4131783.4, "close_time": 1772596799999, "quote_volume": 20793.668395, "trades": 494, "taker_buy_base": 1450274.4, "taker_buy_quote": 7302.646712 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.00508, "high": 0.00509, "low": 0.00504, "close": 0.00508, "volume": 1211509.8, "close_time": 1772600399999, "quote_volume": 6140.96141, "trades": 211, "taker_buy_base": 510998.6, "taker_buy_quote": 2590.329404 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.00509, "high": 0.00513, "low": 0.00507, "close": 0.00512, "volume": 1697422.6, "close_time": 1772603999999, "quote_volume": 8653.320405, "trades": 209, "taker_buy_base": 999187.2, "taker_buy_quote": 5093.406615 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.00512, "high": 0.00516, "low": 0.00509, "close": 0.00514, "volume": 2892205.0, "close_time": 1772607599999, "quote_volume": 14814.907543, "trades": 270, "taker_buy_base": 1216582.7, "taker_buy_quote": 6240.836364 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.00514, "high": 0.00519, "low": 0.00512, "close": 0.00518, "volume": 2453157.3, "close_time": 1772611199999, "quote_volume": 12647.756227, "trades": 307, "taker_buy_base": 1368207.8, "taker_buy_quote": 7057.090252 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.00517, "high": 0.00529, "low": 0.00516, "close": 0.00527, "volume": 7617055.9, "close_time": 1772614799999, "quote_volume": 39723.730278, "trades": 700, "taker_buy_base": 4279609.0, "taker_buy_quote": 22323.52644 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.00527, "high": 0.00529, "low": 0.00523, "close": 0.00525, "volume": 5743781.0, "close_time": 1772618399999, "quote_volume": 30199.52834, "trades": 603, "taker_buy_base": 2460353.9, "taker_buy_quote": 12947.602811 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.00525, "high": 0.00525, "low": 0.00515, "close": 0.00516, "volume": 3446610.3, "close_time": 1772621999999, "quote_volume": 17949.8582, "trades": 414, "taker_buy_base": 1000956.5, "taker_buy_quote": 5208.296173 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.00517, "high": 0.00518, "low": 0.00511, "close": 0.00515, "volume": 2331751.1, "close_time": 1772625599999, "quote_volume": 11978.983937, "trades": 348, "taker_buy_base": 972065.1, "taker_buy_quote": 4995.508566 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.00514, "high": 0.00515, "low": 0.0051, "close": 0.00515, "volume": 2331486.1, "close_time": 1772629199999, "quote_volume": 11944.30458, "trades": 228, "taker_buy_base": 1085948.6, "taker_buy_quote": 5569.52538 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.00515, "high": 0.00523, "low": 0.00514, "close": 0.00522, "volume": 1517087.1, "close_time": 1772632799999, "quote_volume": 7878.575003, "trades": 208, "taker_buy_base": 708542.0, "taker_buy_quote": 3682.530665 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.00522, "high": 0.00526, "low": 0.00518, "close": 0.0052, "volume": 7766077.1, "close_time": 1772636399999, "quote_volume": 40556.927533, "trades": 811, "taker_buy_base": 4889408.1, "taker_buy_quote": 25547.7463 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.0052, "high": 0.00532, "low": 0.0052, "close": 0.00532, "volume": 6963477.5, "close_time": 1772639999999, "quote_volume": 36535.143532, "trades": 717, "taker_buy_base": 3780632.2, "taker_buy_quote": 19823.646891 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.00532, "high": 0.00533, "low": 0.00525, "close": 0.00527, "volume": 2554173.6, "close_time": 1772643599999, "quote_volume": 13472.84147, "trades": 356, "taker_buy_base": 1401247.4, "taker_buy_quote": 7385.714948 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.00526, "high": 0.0053, "low": 0.00522, "close": 0.00527, "volume": 4717748.1, "close_time": 1772647199999, "quote_volume": 24807.80418, "trades": 462, "taker_buy_base": 2417296.6, "taker_buy_quote": 12723.17287 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.00527, "high": 0.00531, "low": 0.00525, "close": 0.00531, "volume": 1559880.4, "close_time": 1772650799999, "quote_volume": 8242.097706, "trades": 202, "taker_buy_base": 760793.0, "taker_buy_quote": 4016.769245 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.00532, "high": 0.00533, "low": 0.00529, "close": 0.00529, "volume": 3598610.2, "close_time": 1772654399999, "quote_volume": 19098.537802, "trades": 406, "taker_buy_base": 1570344.7, "taker_buy_quote": 8340.024807 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.00529, "high": 0.00531, "low": 0.00527, "close": 0.00527, "volume": 947565.1, "close_time": 1772657999999, "quote_volume": 5011.780049, "trades": 125, "taker_buy_base": 421920.7, "taker_buy_quote": 2233.63012 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.00527, "high": 0.00527, "low": 0.00524, "close": 0.00524, "volume": 2731289.3, "close_time": 1772661599999, "quote_volume": 14335.235541, "trades": 371, "taker_buy_base": 599292.1, "taker_buy_quote": 3147.025658 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.00525, "high": 0.00526, "low": 0.0052, "close": 0.00522, "volume": 5083200.8, "close_time": 1772665199999, "quote_volume": 26612.252656, "trades": 462, "taker_buy_base": 2949098.1, "taker_buy_quote": 15463.342964 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.00522, "high": 0.00523, "low": 0.00518, "close": 0.00522, "volume": 2690447.1, "close_time": 1772668799999, "quote_volume": 13974.119484, "trades": 342, "taker_buy_base": 1103499.2, "taker_buy_quote": 5731.29521 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.00522, "high": 0.00524, "low": 0.00519, "close": 0.00521, "volume": 2798198.7, "close_time": 1772672399999, "quote_volume": 14589.210517, "trades": 359, "taker_buy_base": 1641054.9, "taker_buy_quote": 8558.720739 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.00521, "high": 0.00522, "low": 0.00516, "close": 0.00517, "volume": 625352.3, "close_time": 1772675999999, "quote_volume": 3247.074917, "trades": 117, "taker_buy_base": 351961.9, "taker_buy_quote": 1824.520159 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.00518, "high": 0.00522, "low": 0.00518, "close": 0.00521, "volume": 1176788.9, "close_time": 1772679599999, "quote_volume": 6124.865061, "trades": 202, "taker_buy_base": 826597.7, "taker_buy_quote": 4302.598117 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.00521, "high": 0.00525, "low": 0.0052, "close": 0.00524, "volume": 2541761.6, "close_time": 1772683199999, "quote_volume": 13278.724142, "trades": 386, "taker_buy_base": 967060.0, "taker_buy_quote": 5049.709111 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.00524, "high": 0.00526, "low": 0.00522, "close": 0.00525, "volume": 2777180.0, "close_time": 1772686799999, "quote_volume": 14564.09212, "trades": 328, "taker_buy_base": 1866418.6, "taker_buy_quote": 9789.869491 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.00525, "high": 0.00528, "low": 0.00522, "close": 0.00523, "volume": 2089156.4, "close_time": 1772690399999, "quote_volume": 10935.556454, "trades": 285, "taker_buy_base": 580573.5, "taker_buy_quote": 3049.173195 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.00523, "high": 0.00528, "low": 0.00519, "close": 0.00527, "volume": 4079254.6, "close_time": 1772693999999, "quote_volume": 21323.814692, "trades": 553, "taker_buy_base": 2204184.9, "taker_buy_quote": 11534.50319 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.00527, "high": 0.00528, "low": 0.00524, "close": 0.00527, "volume": 5201565.6, "close_time": 1772697599999, "quote_volume": 27356.351992, "trades": 597, "taker_buy_base": 2689917.5, "taker_buy_quote": 14171.195679 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.00527, "high": 0.00532, "low": 0.00526, "close": 0.00531, "volume": 4563624.2, "close_time": 1772701199999, "quote_volume": 24143.930986, "trades": 481, "taker_buy_base": 1463378.0, "taker_buy_quote": 7752.890064 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.00532, "high": 0.00537, "low": 0.00532, "close": 0.00535, "volume": 4862888.7, "close_time": 1772704799999, "quote_volume": 26032.495987, "trades": 664, "taker_buy_base": 2179056.7, "taker_buy_quote": 11659.973749 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.00536, "high": 0.00545, "low": 0.00534, "close": 0.00545, "volume": 4480275.4, "close_time": 1772708399999, "quote_volume": 24216.667828, "trades": 560, "taker_buy_base": 2566939.4, "taker_buy_quote": 13906.765801 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.00545, "high": 0.00547, "low": 0.00533, "close": 0.00537, "volume": 7833592.1, "close_time": 1772711999999, "quote_volume": 42383.461873, "trades": 779, "taker_buy_base": 4396600.4, "taker_buy_quote": 23803.023191 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.00537, "high": 0.00543, "low": 0.00537, "close": 0.00542, "volume": 1903679.0, "close_time": 1772715599999, "quote_volume": 10275.023876, "trades": 166, "taker_buy_base": 523257.0, "taker_buy_quote": 2829.812701 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.00541, "high": 0.00544, "low": 0.00536, "close": 0.00542, "volume": 4227440.1, "close_time": 1772719199999, "quote_volume": 22772.746175, "trades": 622, "taker_buy_base": 1491562.5, "taker_buy_quote": 8042.320998 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.00543, "high": 0.00554, "low": 0.00542, "close": 0.00548, "volume": 10980958.6, "close_time": 1772722799999, "quote_volume": 60105.87157, "trades": 1540, "taker_buy_base": 6346262.2, "taker_buy_quote": 34748.083635 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.00547, "high": 0.00547, "low": 0.00539, "close": 0.0054, "volume": 7786827.4, "close_time": 1772726399999, "quote_volume": 42236.559638, "trades": 1160, "taker_buy_base": 3274450.1, "taker_buy_quote": 17746.770989 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0054, "high": 0.0054, "low": 0.00529, "close": 0.00537, "volume": 6875748.8, "close_time": 1772729999999, "quote_volume": 36692.070291, "trades": 891, "taker_buy_base": 3404575.4, "taker_buy_quote": 18140.470132 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.00537, "high": 0.00539, "low": 0.00528, "close": 0.00531, "volume": 4808912.6, "close_time": 1772733599999, "quote_volume": 25595.604046, "trades": 546, "taker_buy_base": 2595931.1, "taker_buy_quote": 13838.248191 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.00531, "high": 0.00541, "low": 0.00531, "close": 0.00541, "volume": 3052093.6, "close_time": 1772737199999, "quote_volume": 16397.318907, "trades": 320, "taker_buy_base": 1511591.7, "taker_buy_quote": 8120.518286 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.00542, "high": 0.00545, "low": 0.0054, "close": 0.00543, "volume": 4794941.9, "close_time": 1772740799999, "quote_volume": 26017.194919, "trades": 735, "taker_buy_base": 2560328.6, "taker_buy_quote": 13897.145511 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.00544, "high": 0.00548, "low": 0.00544, "close": 0.00547, "volume": 3589224.5, "close_time": 1772744399999, "quote_volume": 19595.746908, "trades": 387, "taker_buy_base": 1787418.7, "taker_buy_quote": 9760.363778 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.00547, "high": 0.0055, "low": 0.00546, "close": 0.00549, "volume": 4077869.4, "close_time": 1772747999999, "quote_volume": 22351.513402, "trades": 508, "taker_buy_base": 2187507.0, "taker_buy_quote": 11992.324622 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.0055, "high": 0.00552, "low": 0.00546, "close": 0.00548, "volume": 3066000.9, "close_time": 1772751599999, "quote_volume": 16835.017995, "trades": 402, "taker_buy_base": 822568.4, "taker_buy_quote": 4513.480702 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.00548, "high": 0.00548, "low": 0.00545, "close": 0.00545, "volume": 1955034.5, "close_time": 1772755199999, "quote_volume": 10670.909644, "trades": 307, "taker_buy_base": 1133192.4, "taker_buy_quote": 6186.87306 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.00545, "high": 0.00553, "low": 0.00545, "close": 0.00549, "volume": 3211694.2, "close_time": 1772758799999, "quote_volume": 17663.19633, "trades": 524, "taker_buy_base": 1742741.7, "taker_buy_quote": 9580.004664 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.0055, "high": 0.00552, "low": 0.00547, "close": 0.00552, "volume": 5210426.9, "close_time": 1772762399999, "quote_volume": 28634.831146, "trades": 556, "taker_buy_base": 2415038.9, "taker_buy_quote": 13280.403844 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.00552, "high": 0.00559, "low": 0.00551, "close": 0.00559, "volume": 4411109.9, "close_time": 1772765999999, "quote_volume": 24440.810458, "trades": 569, "taker_buy_base": 2680677.7, "taker_buy_quote": 14858.704364 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.00559, "high": 0.00584, "low": 0.00559, "close": 0.00574, "volume": 54511740.5, "close_time": 1772769599999, "quote_volume": 311460.623309, "trades": 2289, "taker_buy_base": 35591789.6, "taker_buy_quote": 203005.939443 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.00574, "high": 0.00583, "low": 0.00536, "close": 0.00548, "volume": 53371420.4, "close_time": 1772773199999, "quote_volume": 297473.22404, "trades": 2343, "taker_buy_base": 17783966.9, "taker_buy_quote": 99598.304155 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.00547, "high": 0.00553, "low": 0.0054, "close": 0.00545, "volume": 10846646.4, "close_time": 1772776799999, "quote_volume": 59284.308302, "trades": 492, "taker_buy_base": 4248664.5, "taker_buy_quote": 23187.604759 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.00545, "high": 0.00546, "low": 0.00541, "close": 0.00545, "volume": 4472301.0, "close_time": 1772780399999, "quote_volume": 24302.92629, "trades": 403, "taker_buy_base": 2425130.1, "taker_buy_quote": 13185.976822 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.00544, "high": 0.00547, "low": 0.00542, "close": 0.00544, "volume": 2993536.7, "close_time": 1772783999999, "quote_volume": 16331.365525, "trades": 315, "taker_buy_base": 2059088.0, "taker_buy_quote": 11237.838087 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.00544, "high": 0.00544, "low": 0.00535, "close": 0.00535, "volume": 2334167.4, "close_time": 1772787599999, "quote_volume": 12577.917759, "trades": 355, "taker_buy_base": 965442.0, "taker_buy_quote": 5214.820466 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.00536, "high": 0.00536, "low": 0.00528, "close": 0.00532, "volume": 4674897.1, "close_time": 1772791199999, "quote_volume": 24827.262014, "trades": 416, "taker_buy_base": 2648537.8, "taker_buy_quote": 14078.897468 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.00533, "high": 0.00536, "low": 0.00531, "close": 0.00535, "volume": 4392218.5, "close_time": 1772794799999, "quote_volume": 23450.70856, "trades": 636, "taker_buy_base": 1921127.5, "taker_buy_quote": 10251.682847 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.00534, "high": 0.00534, "low": 0.00528, "close": 0.00529, "volume": 2174091.0, "close_time": 1772798399999, "quote_volume": 11532.878163, "trades": 310, "taker_buy_base": 838328.1, "taker_buy_quote": 4448.04833 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.00528, "high": 0.00533, "low": 0.00525, "close": 0.00532, "volume": 13895920.1, "close_time": 1772801999999, "quote_volume": 73610.450132, "trades": 948, "taker_buy_base": 11995795.8, "taker_buy_quote": 63581.094159 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.00532, "high": 0.00536, "low": 0.00527, "close": 0.00528, "volume": 6127777.0, "close_time": 1772805599999, "quote_volume": 32616.631174, "trades": 725, "taker_buy_base": 3112801.5, "taker_buy_quote": 16589.746319 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.00527, "high": 0.00531, "low": 0.00522, "close": 0.00524, "volume": 7195074.7, "close_time": 1772809199999, "quote_volume": 37815.538705, "trades": 787, "taker_buy_base": 4213846.3, "taker_buy_quote": 22175.964806 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.00524, "high": 0.00527, "low": 0.00521, "close": 0.00523, "volume": 4482208.6, "close_time": 1772812799999, "quote_volume": 23536.294934, "trades": 419, "taker_buy_base": 2319065.6, "taker_buy_quote": 12179.690126 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.00523, "high": 0.00532, "low": 0.00521, "close": 0.00528, "volume": 4528531.9, "close_time": 1772816399999, "quote_volume": 23895.156992, "trades": 412, "taker_buy_base": 2872184.3, "taker_buy_quote": 15168.734246 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.00528, "high": 0.00529, "low": 0.00523, "close": 0.00526, "volume": 2129508.3, "close_time": 1772819999999, "quote_volume": 11203.826255, "trades": 339, "taker_buy_base": 940651.5, "taker_buy_quote": 4951.435751 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.00525, "high": 0.0053, "low": 0.00525, "close": 0.00528, "volume": 612103.1, "close_time": 1772823599999, "quote_volume": 3233.355722, "trades": 166, "taker_buy_base": 294111.2, "taker_buy_quote": 1554.261501 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.00529, "high": 0.00532, "low": 0.00529, "close": 0.0053, "volume": 527736.4, "close_time": 1772827199999, "quote_volume": 2801.490961, "trades": 84, "taker_buy_base": 335144.3, "taker_buy_quote": 1780.083744 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.00531, "high": 0.00535, "low": 0.0053, "close": 0.00533, "volume": 655480.9, "close_time": 1772830799999, "quote_volume": 3483.926665, "trades": 101, "taker_buy_base": 411580.9, "taker_buy_quote": 2188.352502 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.00534, "high": 0.00536, "low": 0.00532, "close": 0.00534, "volume": 971916.9, "close_time": 1772834399999, "quote_volume": 5191.752354, "trades": 112, "taker_buy_base": 467850.2, "taker_buy_quote": 2502.04469 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.00533, "high": 0.00537, "low": 0.00533, "close": 0.00537, "volume": 403897.1, "close_time": 1772837999999, "quote_volume": 2159.933918, "trades": 40, "taker_buy_base": 344809.5, "taker_buy_quote": 1843.553014 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.00536, "high": 0.00538, "low": 0.00534, "close": 0.00535, "volume": 2181400.7, "close_time": 1772841599999, "quote_volume": 11696.258042, "trades": 307, "taker_buy_base": 587521.9, "taker_buy_quote": 3149.984789 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.00535, "high": 0.00536, "low": 0.00533, "close": 0.00535, "volume": 938894.6, "close_time": 1772845199999, "quote_volume": 5017.128243, "trades": 87, "taker_buy_base": 415663.0, "taker_buy_quote": 2222.835858 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.00535, "high": 0.00535, "low": 0.00531, "close": 0.00531, "volume": 961279.4, "close_time": 1772848799999, "quote_volume": 5113.722622, "trades": 158, "taker_buy_base": 117179.9, "taker_buy_quote": 626.451841 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.00531, "high": 0.00532, "low": 0.00529, "close": 0.00529, "volume": 701739.6, "close_time": 1772852399999, "quote_volume": 3720.205639, "trades": 207, "taker_buy_base": 63902.0, "taker_buy_quote": 338.766888 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.00529, "high": 0.00529, "low": 0.00526, "close": 0.00526, "volume": 1026221.0, "close_time": 1772855999999, "quote_volume": 5421.223101, "trades": 141, "taker_buy_base": 337790.0, "taker_buy_quote": 1785.774268 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.00525, "high": 0.00532, "low": 0.00525, "close": 0.00529, "volume": 1710675.2, "close_time": 1772859599999, "quote_volume": 9045.82815, "trades": 189, "taker_buy_base": 1381114.2, "taker_buy_quote": 7297.281274 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.00529, "high": 0.0053, "low": 0.00527, "close": 0.0053, "volume": 772335.0, "close_time": 1772863199999, "quote_volume": 4084.489123, "trades": 90, "taker_buy_base": 664060.6, "taker_buy_quote": 3512.240194 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.00529, "high": 0.00529, "low": 0.00522, "close": 0.00522, "volume": 2105201.8, "close_time": 1772866799999, "quote_volume": 11069.36333, "trades": 258, "taker_buy_base": 542578.9, "taker_buy_quote": 2844.753078 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.00523, "high": 0.00525, "low": 0.00519, "close": 0.00524, "volume": 4362611.3, "close_time": 1772870399999, "quote_volume": 22740.523304, "trades": 324, "taker_buy_base": 1891038.1, "taker_buy_quote": 9856.184462 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.00525, "high": 0.00527, "low": 0.00523, "close": 0.00525, "volume": 1600691.2, "close_time": 1772873999999, "quote_volume": 8398.954506, "trades": 194, "taker_buy_base": 309977.1, "taker_buy_quote": 1628.703187 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.00524, "high": 0.00526, "low": 0.00524, "close": 0.00526, "volume": 388478.3, "close_time": 1772877599999, "quote_volume": 2039.500616, "trades": 79, "taker_buy_base": 201748.7, "taker_buy_quote": 1059.396971 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.00526, "high": 0.00526, "low": 0.00521, "close": 0.00522, "volume": 1009920.8, "close_time": 1772881199999, "quote_volume": 5283.136072, "trades": 117, "taker_buy_base": 618681.7, "taker_buy_quote": 3237.438205 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.00522, "high": 0.00526, "low": 0.0052, "close": 0.00524, "volume": 2933800.9, "close_time": 1772884799999, "quote_volume": 15379.142671, "trades": 267, "taker_buy_base": 1667090.9, "taker_buy_quote": 8747.903952 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.00524, "high": 0.00524, "low": 0.00515, "close": 0.00515, "volume": 7069264.1, "close_time": 1772888399999, "quote_volume": 36815.136983, "trades": 464, "taker_buy_base": 2452183.6, "taker_buy_quote": 12788.533743 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.00516, "high": 0.00519, "low": 0.00515, "close": 0.00515, "volume": 1778810.3, "close_time": 1772891999999, "quote_volume": 9195.827027, "trades": 300, "taker_buy_base": 680160.9, "taker_buy_quote": 3517.443279 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.00515, "high": 0.00515, "low": 0.0051, "close": 0.00513, "volume": 3702666.4, "close_time": 1772895599999, "quote_volume": 18970.442482, "trades": 427, "taker_buy_base": 2047428.4, "taker_buy_quote": 10502.337076 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.00513, "high": 0.00513, "low": 0.00507, "close": 0.0051, "volume": 2052252.3, "close_time": 1772899199999, "quote_volume": 10468.956722, "trades": 253, "taker_buy_base": 1005544.6, "taker_buy_quote": 5134.048896 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0051, "high": 0.00513, "low": 0.00509, "close": 0.00513, "volume": 838003.3, "close_time": 1772902799999, "quote_volume": 4277.678973, "trades": 140, "taker_buy_base": 265122.4, "taker_buy_quote": 1354.924314 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.00513, "high": 0.00515, "low": 0.00513, "close": 0.00515, "volume": 570555.3, "close_time": 1772906399999, "quote_volume": 2935.85247, "trades": 69, "taker_buy_base": 540502.6, "taker_buy_quote": 2781.313879 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.00515, "high": 0.00515, "low": 0.00507, "close": 0.00507, "volume": 13470304.4, "close_time": 1772909999999, "quote_volume": 68715.01957, "trades": 636, "taker_buy_base": 4975377.0, "taker_buy_quote": 25385.84849 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.00507, "high": 0.00509, "low": 0.00504, "close": 0.00504, "volume": 3705773.4, "close_time": 1772913599999, "quote_volume": 18775.704212, "trades": 457, "taker_buy_base": 1568745.3, "taker_buy_quote": 7947.259389 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.00504, "high": 0.00508, "low": 0.00504, "close": 0.00507, "volume": 1403155.8, "close_time": 1772917199999, "quote_volume": 7115.221702, "trades": 102, "taker_buy_base": 1171000.8, "taker_buy_quote": 5937.674449 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.00506, "high": 0.00508, "low": 0.00505, "close": 0.00507, "volume": 2302974.3, "close_time": 1772920799999, "quote_volume": 11664.79969, "trades": 251, "taker_buy_base": 947221.5, "taker_buy_quote": 4801.458994 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.00507, "high": 0.00507, "low": 0.00498, "close": 0.00502, "volume": 4069270.9, "close_time": 1772924399999, "quote_volume": 20491.465465, "trades": 663, "taker_buy_base": 2193671.7, "taker_buy_quote": 11069.110123 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.00502, "high": 0.00504, "low": 0.00502, "close": 0.00503, "volume": 296583.8, "close_time": 1772927999999, "quote_volume": 1491.81738, "trades": 30, "taker_buy_base": 210734.9, "taker_buy_quote": 1060.280302 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.00503, "high": 0.00504, "low": 0.00498, "close": 0.00498, "volume": 866276.0, "close_time": 1772931599999, "quote_volume": 4337.569488, "trades": 139, "taker_buy_base": 276438.8, "taker_buy_quote": 1384.362763 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.00498, "high": 0.005, "low": 0.00495, "close": 0.00498, "volume": 2190738.0, "close_time": 1772935199999, "quote_volume": 10885.829503, "trades": 214, "taker_buy_base": 929328.0, "taker_buy_quote": 4619.56161 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.00499, "high": 0.00499, "low": 0.00493, "close": 0.00493, "volume": 3715616.0, "close_time": 1772938799999, "quote_volume": 18433.251659, "trades": 266, "taker_buy_base": 1674682.2, "taker_buy_quote": 8311.122803 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.00493, "high": 0.00497, "low": 0.00493, "close": 0.00495, "volume": 1274670.1, "close_time": 1772942399999, "quote_volume": 6312.999314, "trades": 155, "taker_buy_base": 699121.1, "taker_buy_quote": 3463.206402 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.00496, "high": 0.00497, "low": 0.00492, "close": 0.00492, "volume": 2200356.2, "close_time": 1772945999999, "quote_volume": 10891.062699, "trades": 215, "taker_buy_base": 1553813.7, "taker_buy_quote": 7696.459634 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.00493, "high": 0.00498, "low": 0.00493, "close": 0.00496, "volume": 1563747.1, "close_time": 1772949599999, "quote_volume": 7763.935974, "trades": 183, "taker_buy_base": 973033.4, "taker_buy_quote": 4829.451304 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.00496, "high": 0.00499, "low": 0.00493, "close": 0.00499, "volume": 1539543.4, "close_time": 1772953199999, "quote_volume": 7638.55209, "trades": 136, "taker_buy_base": 1284606.3, "taker_buy_quote": 6376.909684 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.00499, "high": 0.00504, "low": 0.00499, "close": 0.00502, "volume": 1897368.0, "close_time": 1772956799999, "quote_volume": 9517.612488, "trades": 280, "taker_buy_base": 1322682.9, "taker_buy_quote": 6636.193086 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.00503, "high": 0.00505, "low": 0.00501, "close": 0.00505, "volume": 2593513.6, "close_time": 1772960399999, "quote_volume": 13044.775113, "trades": 195, "taker_buy_base": 1963235.9, "taker_buy_quote": 9870.349856 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.00505, "high": 0.00511, "low": 0.00505, "close": 0.0051, "volume": 1320396.5, "close_time": 1772963999999, "quote_volume": 6710.23472, "trades": 157, "taker_buy_base": 937497.8, "taker_buy_quote": 4765.254975 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.0051, "high": 0.00516, "low": 0.0051, "close": 0.00516, "volume": 784985.3, "close_time": 1772967599999, "quote_volume": 4025.523377, "trades": 132, "taker_buy_base": 631847.2, "taker_buy_quote": 3240.511174 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.00515, "high": 0.00518, "low": 0.00512, "close": 0.00515, "volume": 1701126.0, "close_time": 1772971199999, "quote_volume": 8760.310257, "trades": 281, "taker_buy_base": 785338.5, "taker_buy_quote": 4047.714899 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.00515, "high": 0.00516, "low": 0.00509, "close": 0.00515, "volume": 2969735.2, "close_time": 1772974799999, "quote_volume": 15236.706735, "trades": 456, "taker_buy_base": 853462.4, "taker_buy_quote": 4384.021706 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.00514, "high": 0.00523, "low": 0.00512, "close": 0.00522, "volume": 5952114.1, "close_time": 1772978399999, "quote_volume": 30821.478182, "trades": 684, "taker_buy_base": 2794289.4, "taker_buy_quote": 14459.517601 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.00522, "high": 0.00523, "low": 0.00513, "close": 0.00514, "volume": 3468281.3, "close_time": 1772981999999, "quote_volume": 17954.249799, "trades": 425, "taker_buy_base": 1528911.0, "taker_buy_quote": 7919.790554 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.00514, "high": 0.00514, "low": 0.00505, "close": 0.00507, "volume": 1789958.1, "close_time": 1772985599999, "quote_volume": 9105.938886, "trades": 216, "taker_buy_base": 811080.2, "taker_buy_quote": 4123.953701 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.00506, "high": 0.00508, "low": 0.00504, "close": 0.00505, "volume": 1318147.4, "close_time": 1772989199999, "quote_volume": 6666.450296, "trades": 187, "taker_buy_base": 651134.1, "taker_buy_quote": 3295.498804 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.00505, "high": 0.00509, "low": 0.00505, "close": 0.00507, "volume": 1571844.4, "close_time": 1772992799999, "quote_volume": 7977.245432, "trades": 173, "taker_buy_base": 1177600.7, "taker_buy_quote": 5978.65681 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.00508, "high": 0.00508, "low": 0.00504, "close": 0.00506, "volume": 979487.8, "close_time": 1772996399999, "quote_volume": 4948.701017, "trades": 97, "taker_buy_base": 523643.2, "taker_buy_quote": 2646.885079 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.00505, "high": 0.00512, "low": 0.00505, "close": 0.0051, "volume": 2044703.3, "close_time": 1772999999999, "quote_volume": 10383.567471, "trades": 141, "taker_buy_base": 1232555.7, "taker_buy_quote": 6251.187524 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0051, "high": 0.00512, "low": 0.00507, "close": 0.0051, "volume": 763599.1, "close_time": 1773003599999, "quote_volume": 3888.103687, "trades": 103, "taker_buy_base": 406117.2, "taker_buy_quote": 2068.268293 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.00509, "high": 0.00516, "low": 0.00507, "close": 0.00515, "volume": 3138776.1, "close_time": 1773007199999, "quote_volume": 16076.902207, "trades": 340, "taker_buy_base": 2478054.9, "taker_buy_quote": 12701.251577 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.00515, "high": 0.00516, "low": 0.00505, "close": 0.00514, "volume": 8663971.3, "close_time": 1773010799999, "quote_volume": 44300.141232, "trades": 884, "taker_buy_base": 3719499.5, "taker_buy_quote": 18993.886692 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.00515, "high": 0.00515, "low": 0.0051, "close": 0.00512, "volume": 1898941.5, "close_time": 1773014399999, "quote_volume": 9744.531034, "trades": 253, "taker_buy_base": 727418.1, "taker_buy_quote": 3730.572924 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.00513, "high": 0.00524, "low": 0.00511, "close": 0.00523, "volume": 4852011.3, "close_time": 1773017999999, "quote_volume": 25139.89837, "trades": 487, "taker_buy_base": 2871640.2, "taker_buy_quote": 14868.119124 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.00522, "high": 0.00538, "low": 0.00518, "close": 0.00535, "volume": 22792581.2, "close_time": 1773021599999, "quote_volume": 120973.517977, "trades": 1006, "taker_buy_base": 17291687.3, "taker_buy_quote": 91930.876673 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.00535, "high": 0.00553, "low": 0.00514, "close": 0.00525, "volume": 82064369.5, "close_time": 1773025199999, "quote_volume": 436861.641795, "trades": 3519, "taker_buy_base": 36842589.5, "taker_buy_quote": 196852.76502 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.00525, "high": 0.00533, "low": 0.00523, "close": 0.00527, "volume": 12590794.8, "close_time": 1773028799999, "quote_volume": 66344.663254, "trades": 870, "taker_buy_base": 3830953.1, "taker_buy_quote": 20177.886596 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.00527, "high": 0.00531, "low": 0.00525, "close": 0.00525, "volume": 1640857.6, "close_time": 1773032399999, "quote_volume": 8666.276788, "trades": 298, "taker_buy_base": 755410.9, "taker_buy_quote": 3989.932282 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.00524, "high": 0.00531, "low": 0.00522, "close": 0.00528, "volume": 3822225.2, "close_time": 1773035999999, "quote_volume": 20117.018113, "trades": 415, "taker_buy_base": 1659818.9, "taker_buy_quote": 8744.389362 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.00529, "high": 0.00529, "low": 0.00521, "close": 0.00521, "volume": 2619616.3, "close_time": 1773039599999, "quote_volume": 13726.163813, "trades": 277, "taker_buy_base": 791052.8, "taker_buy_quote": 4144.268415 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.00521, "high": 0.00522, "low": 0.00516, "close": 0.00517, "volume": 6257492.0, "close_time": 1773043199999, "quote_volume": 32454.910944, "trades": 645, "taker_buy_base": 3093723.2, "taker_buy_quote": 16054.874512 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.00517, "high": 0.00518, "low": 0.00514, "close": 0.00515, "volume": 1857363.3, "close_time": 1773046799999, "quote_volume": 9583.526403, "trades": 203, "taker_buy_base": 935223.9, "taker_buy_quote": 4828.855538 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.00515, "high": 0.0052, "low": 0.00512, "close": 0.00515, "volume": 4295324.9, "close_time": 1773050399999, "quote_volume": 22157.342215, "trades": 687, "taker_buy_base": 1001936.7, "taker_buy_quote": 5172.008826 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.00516, "high": 0.00518, "low": 0.00513, "close": 0.00513, "volume": 1717023.3, "close_time": 1773053999999, "quote_volume": 8858.211976, "trades": 409, "taker_buy_base": 192810.6, "taker_buy_quote": 994.65708 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.00513, "high": 0.00514, "low": 0.00509, "close": 0.00511, "volume": 4611946.2, "close_time": 1773057599999, "quote_volume": 23611.002557, "trades": 520, "taker_buy_base": 978584.4, "taker_buy_quote": 5014.005563 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.00511, "high": 0.00515, "low": 0.0051, "close": 0.00511, "volume": 1262606.9, "close_time": 1773061199999, "quote_volume": 6469.708001, "trades": 180, "taker_buy_base": 653263.7, "taker_buy_quote": 3346.932652 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.00511, "high": 0.00516, "low": 0.00509, "close": 0.00515, "volume": 3996383.5, "close_time": 1773064799999, "quote_volume": 20502.215198, "trades": 540, "taker_buy_base": 1433987.5, "taker_buy_quote": 7368.348176 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.00514, "high": 0.00519, "low": 0.00511, "close": 0.00519, "volume": 5722656.7, "close_time": 1773068399999, "quote_volume": 29479.536355, "trades": 757, "taker_buy_base": 2640892.9, "taker_buy_quote": 13625.003717 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.00519, "high": 0.00523, "low": 0.00518, "close": 0.00521, "volume": 6280433.6, "close_time": 1773071999999, "quote_volume": 32709.820745, "trades": 949, "taker_buy_base": 1652004.0, "taker_buy_quote": 8606.033517 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.00521, "high": 0.00522, "low": 0.00516, "close": 0.00516, "volume": 3736224.7, "close_time": 1773075599999, "quote_volume": 19410.867777, "trades": 502, "taker_buy_base": 1467194.0, "taker_buy_quote": 7620.369701 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.00516, "high": 0.00517, "low": 0.00513, "close": 0.00515, "volume": 4056665.0, "close_time": 1773079199999, "quote_volume": 20891.879488, "trades": 592, "taker_buy_base": 1899414.0, "taker_buy_quote": 9783.494637 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.00515, "high": 0.00515, "low": 0.00509, "close": 0.00509, "volume": 2389664.4, "close_time": 1773082799999, "quote_volume": 12218.51031, "trades": 453, "taker_buy_base": 1255925.1, "taker_buy_quote": 6420.023866 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.00509, "high": 0.00515, "low": 0.00505, "close": 0.00507, "volume": 8033362.6, "close_time": 1773086399999, "quote_volume": 41000.818973, "trades": 773, "taker_buy_base": 2281015.7, "taker_buy_quote": 11650.177039 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.00507, "high": 0.0051, "low": 0.00506, "close": 0.0051, "volume": 1814263.5, "close_time": 1773089999999, "quote_volume": 9200.737187, "trades": 234, "taker_buy_base": 829291.4, "taker_buy_quote": 4210.067103 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.0051, "high": 0.00512, "low": 0.00508, "close": 0.00509, "volume": 1429021.1, "close_time": 1773093599999, "quote_volume": 7287.155801, "trades": 163, "taker_buy_base": 873207.2, "taker_buy_quote": 4456.564448 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.00509, "high": 0.0051, "low": 0.00505, "close": 0.00506, "volume": 3034318.9, "close_time": 1773097199999, "quote_volume": 15405.463954, "trades": 252, "taker_buy_base": 1622221.0, "taker_buy_quote": 8235.091561 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.00506, "high": 0.00506, "low": 0.005, "close": 0.00501, "volume": 4191888.8, "close_time": 1773100799999, "quote_volume": 21078.034862, "trades": 339, "taker_buy_base": 1959938.7, "taker_buy_quote": 9865.363472 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.00501, "high": 0.00506, "low": 0.00498, "close": 0.00505, "volume": 3215456.2, "close_time": 1773104399999, "quote_volume": 16107.862244, "trades": 278, "taker_buy_base": 1750865.8, "taker_buy_quote": 8779.958316 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.00505, "high": 0.00506, "low": 0.00502, "close": 0.00505, "volume": 3466623.2, "close_time": 1773107999999, "quote_volume": 17487.005487, "trades": 531, "taker_buy_base": 2188225.7, "taker_buy_quote": 11038.544167 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.00505, "high": 0.00515, "low": 0.00502, "close": 0.00511, "volume": 5396989.6, "close_time": 1773111599999, "quote_volume": 27517.41336, "trades": 761, "taker_buy_base": 3155871.8, "taker_buy_quote": 16080.686059 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.00512, "high": 0.00512, "low": 0.00506, "close": 0.00508, "volume": 3635280.4, "close_time": 1773115199999, "quote_volume": 18500.181677, "trades": 578, "taker_buy_base": 1755202.4, "taker_buy_quote": 8943.072841 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.00508, "high": 0.00518, "low": 0.00508, "close": 0.00517, "volume": 4562849.0, "close_time": 1773118799999, "quote_volume": 23471.173203, "trades": 666, "taker_buy_base": 2896933.9, "taker_buy_quote": 14900.601619 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.00518, "high": 0.00518, "low": 0.00511, "close": 0.00515, "volume": 1547668.9, "close_time": 1773122399999, "quote_volume": 7952.471788, "trades": 164, "taker_buy_base": 546191.2, "taker_buy_quote": 2812.482994 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.00515, "high": 0.00515, "low": 0.00511, "close": 0.00513, "volume": 1161039.3, "close_time": 1773125999999, "quote_volume": 5949.106653, "trades": 149, "taker_buy_base": 202536.8, "taker_buy_quote": 1038.341553 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.00512, "high": 0.00517, "low": 0.00511, "close": 0.00517, "volume": 1192560.3, "close_time": 1773129599999, "quote_volume": 6137.053941, "trades": 184, "taker_buy_base": 755017.6, "taker_buy_quote": 3888.559523 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.00517, "high": 0.00519, "low": 0.00514, "close": 0.00515, "volume": 1204915.5, "close_time": 1773133199999, "quote_volume": 6226.752369, "trades": 186, "taker_buy_base": 899514.2, "taker_buy_quote": 4649.449391 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.00515, "high": 0.00528, "low": 0.00515, "close": 0.00527, "volume": 8374002.6, "close_time": 1773136799999, "quote_volume": 43903.694207, "trades": 1449, "taker_buy_base": 7412732.9, "taker_buy_quote": 38867.198476 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.00527, "high": 0.00536, "low": 0.00525, "close": 0.00535, "volume": 12827611.6, "close_time": 1773140399999, "quote_volume": 68100.149718, "trades": 1709, "taker_buy_base": 8701751.3, "taker_buy_quote": 46203.514994 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.00536, "high": 0.00551, "low": 0.00534, "close": 0.00549, "volume": 15900473.3, "close_time": 1773143999999, "quote_volume": 86050.101163, "trades": 1184, "taker_buy_base": 10251409.4, "taker_buy_quote": 55519.417551 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.00549, "high": 0.00563, "low": 0.00538, "close": 0.00563, "volume": 29995955.1, "close_time": 1773147599999, "quote_volume": 164720.854601, "trades": 1119, "taker_buy_base": 18091741.1, "taker_buy_quote": 99609.769769 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.00563, "high": 0.00568, "low": 0.00543, "close": 0.00559, "volume": 42593122.2, "close_time": 1773151199999, "quote_volume": 237173.184219, "trades": 2045, "taker_buy_base": 22684186.1, "taker_buy_quote": 126286.549765 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.00559, "high": 0.00682, "low": 0.00556, "close": 0.00642, "volume": 366404294.7, "close_time": 1773154799999, "quote_volume": 2318901.41679, "trades": 18268, "taker_buy_base": 185118112.5, "taker_buy_quote": 1169253.483841 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.00641, "high": 0.00667, "low": 0.00614, "close": 0.00618, "volume": 107468376.5, "close_time": 1773158399999, "quote_volume": 686322.995853, "trades": 5390, "taker_buy_base": 58074603.0, "taker_buy_quote": 371276.744881 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.00617, "high": 0.00629, "low": 0.00603, "close": 0.00611, "volume": 63243839.5, "close_time": 1773161999999, "quote_volume": 390662.821465, "trades": 3825, "taker_buy_base": 37267572.4, "taker_buy_quote": 230476.636437 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.0061, "high": 0.00869, "low": 0.00605, "close": 0.00821, "volume": 326034412.3, "close_time": 1773165599999, "quote_volume": 2476405.542228, "trades": 26015, "taker_buy_base": 168707374.1, "taker_buy_quote": 1273507.082292 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.00821, "high": 0.00985, "low": 0.00765, "close": 0.00958, "volume": 343957274.5, "close_time": 1773169199999, "quote_volume": 3015542.472417, "trades": 32361, "taker_buy_base": 180501715.9, "taker_buy_quote": 1583408.448493 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.00958, "high": 0.00965, "low": 0.00837, "close": 0.00921, "volume": 216402976.9, "close_time": 1773172799999, "quote_volume": 1943814.117854, "trades": 22098, "taker_buy_base": 104689304.8, "taker_buy_quote": 940845.646246 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.00919, "high": 0.00919, "low": 0.00848, "close": 0.00872, "volume": 102577450.5, "close_time": 1773176399999, "quote_volume": 897640.923449, "trades": 9886, "taker_buy_base": 51330761.2, "taker_buy_quote": 448999.152691 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.00871, "high": 0.00871, "low": 0.008, "close": 0.00848, "volume": 106768853.8, "close_time": 1773179999999, "quote_volume": 886482.917196, "trades": 9445, "taker_buy_base": 50808452.7, "taker_buy_quote": 422616.989576 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.00847, "high": 0.00969, "low": 0.00824, "close": 0.00964, "volume": 155122486.6, "close_time": 1773183599999, "quote_volume": 1404310.335733, "trades": 15108, "taker_buy_base": 91868558.8, "taker_buy_quote": 830572.509162 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.00963, "high": 0.00963, "low": 0.00867, "close": 0.00908, "volume": 112293494.3, "close_time": 1773187199999, "quote_volume": 1017815.713109, "trades": 11697, "taker_buy_base": 60491964.3, "taker_buy_quote": 547855.741332 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.00905, "high": 0.01027, "low": 0.00891, "close": 0.0097, "volume": 245133502.6, "close_time": 1773190799999, "quote_volume": 2393301.102076, "trades": 25838, "taker_buy_base": 128610872.9, "taker_buy_quote": 1254665.650539 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.00969, "high": 0.01021, "low": 0.00932, "close": 0.00951, "volume": 119392501.9, "close_time": 1773194399999, "quote_volume": 1154948.220824, "trades": 13262, "taker_buy_base": 60598575.5, "taker_buy_quote": 587622.074139 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.00951, "high": 0.0097, "low": 0.00918, "close": 0.00951, "volume": 80086965.2, "close_time": 1773197999999, "quote_volume": 759080.88525, "trades": 8900, "taker_buy_base": 41008635.2, "taker_buy_quote": 389455.672493 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.0095, "high": 0.0095, "low": 0.00853, "close": 0.00912, "volume": 118938223.6, "close_time": 1773201599999, "quote_volume": 1076488.631356, "trades": 12521, "taker_buy_base": 52574441.1, "taker_buy_quote": 476229.140548 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.00913, "high": 0.00998, "low": 0.00896, "close": 0.00947, "volume": 147300126.6, "close_time": 1773205199999, "quote_volume": 1401277.820551, "trades": 13088, "taker_buy_base": 78136826.4, "taker_buy_quote": 744781.073375 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.00947, "high": 0.00997, "low": 0.00937, "close": 0.00955, "volume": 129847095.3, "close_time": 1773208799999, "quote_volume": 1259241.938758, "trades": 12716, "taker_buy_base": 68751836.8, "taker_buy_quote": 667687.404628 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.00955, "high": 0.0115, "low": 0.00943, "close": 0.0112, "volume": 326412272.5, "close_time": 1773212399999, "quote_volume": 3367293.792566, "trades": 26560, "taker_buy_base": 181301111.9, "taker_buy_quote": 1870771.955995 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.01118, "high": 0.01189, "low": 0.01065, "close": 0.01166, "volume": 241298135.6, "close_time": 1773215999999, "quote_volume": 2688041.696009, "trades": 28691, "taker_buy_base": 132583853.3, "taker_buy_quote": 1477426.185575 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.01165, "high": 0.01633, "low": 0.01157, "close": 0.01524, "volume": 671714143.7, "close_time": 1773219599999, "quote_volume": 9627583.265037, "trades": 98883, "taker_buy_base": 350010752.8, "taker_buy_quote": 5000813.977267 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.01522, "high": 0.0184, "low": 0.01477, "close": 0.01791, "volume": 531960400.5, "close_time": 1773223199999, "quote_volume": 8943416.305011, "trades": 79131, "taker_buy_base": 278590204.6, "taker_buy_quote": 4682245.315837 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.0179, "high": 0.01802, "low": 0.01489, "close": 0.01589, "volume": 372495787.5, "close_time": 1773226799999, "quote_volume": 5990041.727611, "trades": 60687, "taker_buy_base": 183039068.5, "taker_buy_quote": 2943417.644165 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.01588, "high": 0.01704, "low": 0.01579, "close": 0.01677, "volume": 171498645.8, "close_time": 1773230399999, "quote_volume": 2823665.595689, "trades": 23934, "taker_buy_base": 92556066.6, "taker_buy_quote": 1523666.31356 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.01675, "high": 0.01791, "low": 0.01508, "close": 0.01584, "volume": 312022573.0, "close_time": 1773233999999, "quote_volume": 5154535.817571, "trades": 40016, "taker_buy_base": 153907866.0, "taker_buy_quote": 2544808.894837 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.01582, "high": 0.01613, "low": 0.01426, "close": 0.01472, "volume": 219978986.0, "close_time": 1773237599999, "quote_volume": 3365067.933009, "trades": 28431, "taker_buy_base": 112730173.1, "taker_buy_quote": 1726592.423834 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.01472, "high": 0.01535, "low": 0.01328, "close": 0.01484, "volume": 281538114.4, "close_time": 1773241199999, "quote_volume": 4035678.844624, "trades": 40166, "taker_buy_base": 149146708.2, "taker_buy_quote": 2140821.731108 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.01484, "high": 0.01508, "low": 0.01371, "close": 0.01445, "volume": 172522668.9, "close_time": 1773244799999, "quote_volume": 2457910.819595, "trades": 24606, "taker_buy_base": 88968017.0, "taker_buy_quote": 1267499.120519 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.01446, "high": 0.01571, "low": 0.01432, "close": 0.01466, "volume": 245336620.7, "close_time": 1773248399999, "quote_volume": 3679071.924482, "trades": 29651, "taker_buy_base": 125125171.4, "taker_buy_quote": 1877698.666773 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.01466, "high": 0.01546, "low": 0.01407, "close": 0.01462, "volume": 193974291.1, "close_time": 1773251999999, "quote_volume": 2858473.971961, "trades": 21805, "taker_buy_base": 111586756.6, "taker_buy_quote": 1644793.151743 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.01463, "high": 0.01488, "low": 0.01362, "close": 0.01412, "volume": 128748917.5, "close_time": 1773255599999, "quote_volume": 1830480.19715, "trades": 14491, "taker_buy_base": 70605270.1, "taker_buy_quote": 1004713.576385 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.01412, "high": 0.01431, "low": 0.01365, "close": 0.01377, "volume": 75755276.9, "close_time": 1773259199999, "quote_volume": 1060260.558559, "trades": 10998, "taker_buy_base": 41759261.8, "taker_buy_quote": 584643.875241 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.01378, "high": 0.01453, "low": 0.01345, "close": 0.01403, "volume": 92033724.7, "close_time": 1773262799999, "quote_volume": 1290681.15147, "trades": 12558, "taker_buy_base": 48648384.2, "taker_buy_quote": 682468.559681 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.01402, "high": 0.01428, "low": 0.01365, "close": 0.01391, "volume": 53172595.7, "close_time": 1773266399999, "quote_volume": 742013.517758, "trades": 8084, "taker_buy_base": 27034240.3, "taker_buy_quote": 377393.704441 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.01392, "high": 0.01439, "low": 0.01369, "close": 0.01401, "volume": 57980856.6, "close_time": 1773269999999, "quote_volume": 811063.028865, "trades": 8796, "taker_buy_base": 28745447.1, "taker_buy_quote": 402789.701648 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.01402, "high": 0.01514, "low": 0.01383, "close": 0.01449, "volume": 134084463.9, "close_time": 1773273599999, "quote_volume": 1939957.836033, "trades": 19008, "taker_buy_base": 70923758.6, "taker_buy_quote": 1029039.856445 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.01448, "high": 0.01493, "low": 0.01383, "close": 0.01429, "volume": 80120981.9, "close_time": 1773277199999, "quote_volume": 1155011.378268, "trades": 11518, "taker_buy_base": 38696062.7, "taker_buy_quote": 558717.428829 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.01427, "high": 0.01476, "low": 0.01386, "close": 0.01409, "volume": 65031500.5, "close_time": 1773280799999, "quote_volume": 926220.396422, "trades": 8780, "taker_buy_base": 33466202.7, "taker_buy_quote": 476935.509847 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.01408, "high": 0.01426, "low": 0.01104, "close": 0.01124, "volume": 233446942.9, "close_time": 1773284399999, "quote_volume": 2865209.058788, "trades": 30625, "taker_buy_base": 101608398.9, "taker_buy_quote": 1251017.891026 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.01126, "high": 0.01251, "low": 0.01098, "close": 0.01176, "volume": 191388896.9, "close_time": 1773287999999, "quote_volume": 2249126.351278, "trades": 22742, "taker_buy_base": 100569477.5, "taker_buy_quote": 1185278.703117 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.01176, "high": 0.01237, "low": 0.00999, "close": 0.01023, "volume": 309491384.8, "close_time": 1773291599999, "quote_volume": 3452265.601443, "trades": 28504, "taker_buy_base": 155620352.5, "taker_buy_quote": 1742126.683954 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.01024, "high": 0.01059, "low": 0.00969, "close": 0.01022, "volume": 145716546.9, "close_time": 1773295199999, "quote_volume": 1482004.731298, "trades": 16292, "taker_buy_base": 75732409.7, "taker_buy_quote": 769384.370423 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.01022, "high": 0.01052, "low": 0.00985, "close": 0.0105, "volume": 181929545.4, "close_time": 1773298799999, "quote_volume": 1869085.64389, "trades": 18272, "taker_buy_base": 92666459.5, "taker_buy_quote": 952690.514977 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.01051, "high": 0.01081, "low": 0.00988, "close": 0.00992, "volume": 311099545.3, "close_time": 1773302399999, "quote_volume": 3200174.940015, "trades": 24126, "taker_buy_base": 182307810.1, "taker_buy_quote": 1876148.376776 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.00991, "high": 0.01043, "low": 0.0099, "close": 0.01031, "volume": 201164690.7, "close_time": 1773305999999, "quote_volume": 2042180.587667, "trades": 21189, "taker_buy_base": 109682146.9, "taker_buy_quote": 1114591.973809 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.01032, "high": 0.01059, "low": 0.01008, "close": 0.01059, "volume": 98625091.0, "close_time": 1773309599999, "quote_volume": 1020384.827351, "trades": 13876, "taker_buy_base": 50120715.8, "taker_buy_quote": 519566.684727 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.0106, "high": 0.0119, "low": 0.01059, "close": 0.01125, "volume": 217249400.0, "close_time": 1773313199999, "quote_volume": 2459259.708999, "trades": 21458, "taker_buy_base": 108636931.3, "taker_buy_quote": 1228908.230137 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.01126, "high": 0.01169, "low": 0.01113, "close": 0.01125, "volume": 69004732.9, "close_time": 1773316799999, "quote_volume": 786897.060493, "trades": 8279, "taker_buy_base": 36494755.8, "taker_buy_quote": 416573.102358 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.01126, "high": 0.01174, "low": 0.01074, "close": 0.0111, "volume": 87086782.8, "close_time": 1773320399999, "quote_volume": 970708.986804, "trades": 10967, "taker_buy_base": 44157660.9, "taker_buy_quote": 493324.523324 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.0111, "high": 0.01111, "low": 0.01049, "close": 0.01068, "volume": 58015922.7, "close_time": 1773323999999, "quote_volume": 627316.981577, "trades": 6309, "taker_buy_base": 25065619.0, "taker_buy_quote": 271248.648609 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.01067, "high": 0.01112, "low": 0.01051, "close": 0.01096, "volume": 48817667.6, "close_time": 1773327599999, "quote_volume": 526920.203107, "trades": 5332, "taker_buy_base": 24505979.5, "taker_buy_quote": 264936.053688 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.01095, "high": 0.01105, "low": 0.0106, "close": 0.01077, "volume": 32067095.1, "close_time": 1773331199999, "quote_volume": 346566.983124, "trades": 3652, "taker_buy_base": 13333008.5, "taker_buy_quote": 144291.412196 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.01076, "high": 0.01142, "low": 0.01076, "close": 0.01116, "volume": 72117292.5, "close_time": 1773334799999, "quote_volume": 801969.307684, "trades": 8042, "taker_buy_base": 43147959.9, "taker_buy_quote": 480045.693843 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.01117, "high": 0.01123, "low": 0.01066, "close": 0.01083, "volume": 43239055.9, "close_time": 1773338399999, "quote_volume": 472219.271693, "trades": 4810, "taker_buy_base": 16290911.2, "taker_buy_quote": 177811.680629 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.01083, "high": 0.01086, "low": 0.01026, "close": 0.01047, "volume": 38316750.9, "close_time": 1773341999999, "quote_volume": 402288.839297, "trades": 4489, "taker_buy_base": 17802942.2, "taker_buy_quote": 186968.874632 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.01048, "high": 0.01056, "low": 0.01035, "close": 0.01051, "volume": 22095890.9, "close_time": 1773345599999, "quote_volume": 231076.506647, "trades": 2730, "taker_buy_base": 14841106.9, "taker_buy_quote": 155273.072448 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.01051, "high": 0.01088, "low": 0.01048, "close": 0.01068, "volume": 50069326.8, "close_time": 1773349199999, "quote_volume": 535764.984096, "trades": 5980, "taker_buy_base": 23261589.7, "taker_buy_quote": 248915.385907 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.01068, "high": 0.01099, "low": 0.01062, "close": 0.01074, "volume": 32802173.2, "close_time": 1773352799999, "quote_volume": 353943.410165, "trades": 3644, "taker_buy_base": 18689024.5, "taker_buy_quote": 202080.816673 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.01073, "high": 0.01076, "low": 0.01061, "close": 0.01063, "volume": 16277033.1, "close_time": 1773356399999, "quote_volume": 173769.110168, "trades": 1892, "taker_buy_base": 6640943.0, "taker_buy_quote": 70930.791595 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.01063, "high": 0.01077, "low": 0.01031, "close": 0.0107, "volume": 25682147.3, "close_time": 1773359999999, "quote_volume": 271108.026169, "trades": 3308, "taker_buy_base": 14658228.2, "taker_buy_quote": 154906.091952 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.01069, "high": 0.0111, "low": 0.01051, "close": 0.01069, "volume": 49627586.7, "close_time": 1773363599999, "quote_volume": 535591.863392, "trades": 5164, "taker_buy_base": 25787586.0, "taker_buy_quote": 278506.442601 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.01069, "high": 0.01096, "low": 0.01067, "close": 0.01095, "volume": 25870967.8, "close_time": 1773367199999, "quote_volume": 280320.15072, "trades": 3600, "taker_buy_base": 14141418.6, "taker_buy_quote": 153268.702625 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.01094, "high": 0.01293, "low": 0.01083, "close": 0.01275, "volume": 194918489.8, "close_time": 1773370799999, "quote_volume": 2339568.114364, "trades": 18460, "taker_buy_base": 105847050.8, "taker_buy_quote": 1266888.677578 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.01276, "high": 0.01372, "low": 0.01194, "close": 0.01219, "volume": 253016666.8, "close_time": 1773374399999, "quote_volume": 3254136.851698, "trades": 22971, "taker_buy_base": 124312352.7, "taker_buy_quote": 1599395.974862 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.01218, "high": 0.01288, "low": 0.01159, "close": 0.0125, "volume": 181735015.1, "close_time": 1773377999999, "quote_volume": 2235382.105268, "trades": 14667, "taker_buy_base": 98259409.0, "taker_buy_quote": 1211254.015039 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.0125, "high": 0.01345, "low": 0.0125, "close": 0.01325, "volume": 169290747.1, "close_time": 1773381599999, "quote_volume": 2210348.383055, "trades": 16617, "taker_buy_base": 90179246.3, "taker_buy_quote": 1178252.552819 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.01325, "high": 0.01344, "low": 0.01273, "close": 0.01333, "volume": 97889618.5, "close_time": 1773385199999, "quote_volume": 1285791.067476, "trades": 10015, "taker_buy_base": 51588610.3, "taker_buy_quote": 678724.026494 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.01332, "high": 0.01696, "low": 0.01332, "close": 0.01584, "volume": 363683187.4, "close_time": 1773388799999, "quote_volume": 5682978.662826, "trades": 45222, "taker_buy_base": 199337113.1, "taker_buy_quote": 3102460.203501 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.01583, "high": 0.01635, "low": 0.0149, "close": 0.0153, "volume": 193179607.2, "close_time": 1773392399999, "quote_volume": 3044793.937792, "trades": 26484, "taker_buy_base": 89573968.3, "taker_buy_quote": 1416282.617921 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.0153, "high": 0.01629, "low": 0.01511, "close": 0.01562, "volume": 134572456.6, "close_time": 1773395999999, "quote_volume": 2118557.805897, "trades": 15306, "taker_buy_base": 72217119.5, "taker_buy_quote": 1137407.950503 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.01562, "high": 0.01685, "low": 0.01537, "close": 0.01573, "volume": 196398497.3, "close_time": 1773399599999, "quote_volume": 3133818.410372, "trades": 23367, "taker_buy_base": 101914559.4, "taker_buy_quote": 1626073.345832 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.01572, "high": 0.01583, "low": 0.01465, "close": 0.01504, "volume": 108298542.0, "close_time": 1773403199999, "quote_volume": 1661763.833998, "trades": 14371, "taker_buy_base": 50563378.7, "taker_buy_quote": 777300.162495 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.01505, "high": 0.01509, "low": 0.01377, "close": 0.0143, "volume": 160441207.4, "close_time": 1773406799999, "quote_volume": 2306547.809201, "trades": 16281, "taker_buy_base": 82533971.7, "taker_buy_quote": 1187080.421409 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.01428, "high": 0.01459, "low": 0.01389, "close": 0.01446, "volume": 54759829.2, "close_time": 1773410399999, "quote_volume": 780612.474692, "trades": 7173, "taker_buy_base": 29408502.4, "taker_buy_quote": 419520.595486 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.01446, "high": 0.01587, "low": 0.01404, "close": 0.01494, "volume": 169010858.6, "close_time": 1773413999999, "quote_volume": 2551389.831869, "trades": 17072, "taker_buy_base": 85562499.0, "taker_buy_quote": 1290227.028671 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.01494, "high": 0.01548, "low": 0.01434, "close": 0.01453, "volume": 142600440.8, "close_time": 1773417599999, "quote_volume": 2124209.750122, "trades": 17329, "taker_buy_base": 68140338.5, "taker_buy_quote": 1015308.307384 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.01453, "high": 0.01466, "low": 0.01407, "close": 0.01428, "volume": 82647983.8, "close_time": 1773421199999, "quote_volume": 1185541.982761, "trades": 10360, "taker_buy_base": 40263450.0, "taker_buy_quote": 577945.207111 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.01429, "high": 0.0145, "low": 0.01383, "close": 0.01447, "volume": 50633683.3, "close_time": 1773424799999, "quote_volume": 718555.705976, "trades": 6534, "taker_buy_base": 28440691.4, "taker_buy_quote": 404134.378984 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.0145, "high": 0.01518, "low": 0.01376, "close": 0.01415, "volume": 122907563.2, "close_time": 1773428399999, "quote_volume": 1802623.128749, "trades": 13396, "taker_buy_base": 59939095.3, "taker_buy_quote": 880706.437418 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.01415, "high": 0.01472, "low": 0.01413, "close": 0.01448, "volume": 36674497.5, "close_time": 1773431999999, "quote_volume": 529916.875964, "trades": 4335, "taker_buy_base": 21083215.5, "taker_buy_quote": 304858.516552 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.01448, "high": 0.01451, "low": 0.01343, "close": 0.01371, "volume": 62013916.6, "close_time": 1773435599999, "quote_volume": 867171.065803, "trades": 7009, "taker_buy_base": 26640703.8, "taker_buy_quote": 373288.301709 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.01371, "high": 0.01389, "low": 0.01332, "close": 0.01345, "volume": 62420337.4, "close_time": 1773439199999, "quote_volume": 851539.567344, "trades": 8237, "taker_buy_base": 33581042.7, "taker_buy_quote": 458273.479591 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.01344, "high": 0.01344, "low": 0.01244, "close": 0.01296, "volume": 56963887.0, "close_time": 1773442799999, "quote_volume": 736555.132442, "trades": 7145, "taker_buy_base": 26373042.5, "taker_buy_quote": 341098.506183 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.01296, "high": 0.01302, "low": 0.01255, "close": 0.01281, "volume": 33067525.0, "close_time": 1773446399999, "quote_volume": 422281.166614, "trades": 4601, "taker_buy_base": 16153822.1, "taker_buy_quote": 206695.488963 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.01281, "high": 0.01286, "low": 0.0122, "close": 0.01225, "volume": 47255133.9, "close_time": 1773449999999, "quote_volume": 593940.715991, "trades": 5769, "taker_buy_base": 22896377.7, "taker_buy_quote": 288156.220263 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.01226, "high": 0.01389, "low": 0.01225, "close": 0.01329, "volume": 162996941.1, "close_time": 1773453599999, "quote_volume": 2149592.125691, "trades": 15132, "taker_buy_base": 87258626.8, "taker_buy_quote": 1151168.772384 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.0133, "high": 0.01359, "low": 0.01293, "close": 0.01302, "volume": 108574267.7, "close_time": 1773457199999, "quote_volume": 1435248.327501, "trades": 11112, "taker_buy_base": 48078841.6, "taker_buy_quote": 636299.039991 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.01301, "high": 0.01303, "low": 0.01256, "close": 0.01261, "volume": 50614664.3, "close_time": 1773460799999, "quote_volume": 644710.955069, "trades": 5707, "taker_buy_base": 23849955.1, "taker_buy_quote": 303939.022134 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.01262, "high": 0.01268, "low": 0.01236, "close": 0.01245, "volume": 41582669.0, "close_time": 1773464399999, "quote_volume": 520853.54123, "trades": 5561, "taker_buy_base": 19932545.2, "taker_buy_quote": 249726.076367 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.01245, "high": 0.0128, "low": 0.0123, "close": 0.01245, "volume": 41440575.1, "close_time": 1773467999999, "quote_volume": 517192.965783, "trades": 4317, "taker_buy_base": 14633439.0, "taker_buy_quote": 182970.310188 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.01245, "high": 0.0128, "low": 0.01235, "close": 0.01275, "volume": 32469606.0, "close_time": 1773471599999, "quote_volume": 407446.965309, "trades": 3929, "taker_buy_base": 15490090.4, "taker_buy_quote": 194378.731088 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.01274, "high": 0.01335, "low": 0.0127, "close": 0.01324, "volume": 71545989.4, "close_time": 1773475199999, "quote_volume": 930474.357497, "trades": 8779, "taker_buy_base": 36841442.8, "taker_buy_quote": 478654.092477 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.01322, "high": 0.01323, "low": 0.01194, "close": 0.01236, "volume": 73716035.2, "close_time": 1773478799999, "quote_volume": 918022.960654, "trades": 8116, "taker_buy_base": 33746041.6, "taker_buy_quote": 419712.325896 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.01237, "high": 0.01258, "low": 0.01226, "close": 0.01227, "volume": 31967539.2, "close_time": 1773482399999, "quote_volume": 396955.582687, "trades": 3650, "taker_buy_base": 12894663.8, "taker_buy_quote": 160249.979194 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.01226, "high": 0.01237, "low": 0.01206, "close": 0.01218, "volume": 24066444.3, "close_time": 1773485999999, "quote_volume": 294344.479156, "trades": 2725, "taker_buy_base": 8800114.5, "taker_buy_quote": 107657.568387 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.01218, "high": 0.01265, "low": 0.01211, "close": 0.01236, "volume": 33377288.4, "close_time": 1773489599999, "quote_volume": 412752.868931, "trades": 3449, "taker_buy_base": 17096701.7, "taker_buy_quote": 211759.150903 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.01237, "high": 0.01248, "low": 0.01203, "close": 0.01245, "volume": 39297147.0, "close_time": 1773493199999, "quote_volume": 480707.446661, "trades": 3612, "taker_buy_base": 16634907.6, "taker_buy_quote": 204340.804137 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.01245, "high": 0.01256, "low": 0.01222, "close": 0.01229, "volume": 34089851.0, "close_time": 1773496799999, "quote_volume": 421107.578865, "trades": 3257, "taker_buy_base": 17878222.4, "taker_buy_quote": 221137.680746 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.0123, "high": 0.01247, "low": 0.01188, "close": 0.01213, "volume": 80900431.7, "close_time": 1773500399999, "quote_volume": 991360.040516, "trades": 7654, "taker_buy_base": 38124262.2, "taker_buy_quote": 467621.798285 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.01213, "high": 0.01225, "low": 0.01199, "close": 0.01221, "volume": 24586610.7, "close_time": 1773503999999, "quote_volume": 298350.046235, "trades": 3198, "taker_buy_base": 10993879.2, "taker_buy_quote": 133536.133786 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.01222, "high": 0.01222, "low": 0.01178, "close": 0.01189, "volume": 32744098.1, "close_time": 1773507599999, "quote_volume": 391711.243796, "trades": 3261, "taker_buy_base": 12422875.6, "taker_buy_quote": 148738.470234 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.01187, "high": 0.0119, "low": 0.01129, "close": 0.01138, "volume": 44698476.4, "close_time": 1773511199999, "quote_volume": 517693.693801, "trades": 4623, "taker_buy_base": 18822412.2, "taker_buy_quote": 218062.16138 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.01137, "high": 0.01179, "low": 0.01126, "close": 0.01153, "volume": 57642104.7, "close_time": 1773514799999, "quote_volume": 663956.491984, "trades": 5475, "taker_buy_base": 31477053.2, "taker_buy_quote": 363119.388281 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.01152, "high": 0.01158, "low": 0.01136, "close": 0.0114, "volume": 26252105.4, "close_time": 1773518399999, "quote_volume": 300541.665926, "trades": 2298, "taker_buy_base": 9764921.0, "taker_buy_quote": 111880.394995 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0114, "high": 0.01141, "low": 0.01101, "close": 0.01107, "volume": 33991827.8, "close_time": 1773521999999, "quote_volume": 381376.281994, "trades": 3310, "taker_buy_base": 15949771.4, "taker_buy_quote": 178981.503433 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.01107, "high": 0.01158, "low": 0.01081, "close": 0.01144, "volume": 77072835.4, "close_time": 1773525599999, "quote_volume": 860494.140791, "trades": 5403, "taker_buy_base": 42390521.4, "taker_buy_quote": 474620.421971 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.01144, "high": 0.01201, "low": 0.01135, "close": 0.0117, "volume": 68841482.8, "close_time": 1773529199999, "quote_volume": 799525.519424, "trades": 6405, "taker_buy_base": 33499585.4, "taker_buy_quote": 389330.341196 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.0117, "high": 0.01329, "low": 0.01154, "close": 0.01216, "volume": 140503604.1, "close_time": 1773532799999, "quote_volume": 1748169.853372, "trades": 15735, "taker_buy_base": 79526857.8, "taker_buy_quote": 988142.021162 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.01217, "high": 0.01292, "low": 0.01195, "close": 0.01276, "volume": 76055537.9, "close_time": 1773536399999, "quote_volume": 945377.801095, "trades": 8258, "taker_buy_base": 40650803.0, "taker_buy_quote": 506446.163247 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.01276, "high": 0.01333, "low": 0.01246, "close": 0.01249, "volume": 100548884.3, "close_time": 1773539999999, "quote_volume": 1301949.406552, "trades": 11821, "taker_buy_base": 53076923.8, "taker_buy_quote": 688952.802661 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.01249, "high": 0.01313, "low": 0.01236, "close": 0.01293, "volume": 42876757.5, "close_time": 1773543599999, "quote_volume": 547537.58502, "trades": 5768, "taker_buy_base": 22163017.5, "taker_buy_quote": 283637.164065 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.01294, "high": 0.01382, "low": 0.01273, "close": 0.0134, "volume": 94456434.1, "close_time": 1773547199999, "quote_volume": 1257616.808637, "trades": 12518, "taker_buy_base": 49165540.0, "taker_buy_quote": 654360.027124 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.01338, "high": 0.01384, "low": 0.01282, "close": 0.01294, "volume": 75263371.4, "close_time": 1773550799999, "quote_volume": 1001683.051517, "trades": 9455, "taker_buy_base": 36448459.2, "taker_buy_quote": 487323.620114 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.01295, "high": 0.01333, "low": 0.0126, "close": 0.01265, "volume": 31160943.4, "close_time": 1773554399999, "quote_volume": 403437.417905, "trades": 4106, "taker_buy_base": 14505826.2, "taker_buy_quote": 188308.789323 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.01265, "high": 0.01268, "low": 0.01205, "close": 0.01214, "volume": 38152599.4, "close_time": 1773557999999, "quote_volume": 471290.86636, "trades": 4948, "taker_buy_base": 16340801.2, "taker_buy_quote": 201547.666979 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.01213, "high": 0.01242, "low": 0.01201, "close": 0.01206, "volume": 33594649.1, "close_time": 1773561599999, "quote_volume": 410140.12392, "trades": 4943, "taker_buy_base": 17422975.3, "taker_buy_quote": 212843.530277 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.01206, "high": 0.0122, "low": 0.01176, "close": 0.01202, "volume": 45778630.3, "close_time": 1773565199999, "quote_volume": 547749.808468, "trades": 5649, "taker_buy_base": 23632131.5, "taker_buy_quote": 282763.800717 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.01203, "high": 0.01217, "low": 0.01171, "close": 0.01175, "volume": 24494672.8, "close_time": 1773568799999, "quote_volume": 292073.680338, "trades": 3219, "taker_buy_base": 11523302.1, "taker_buy_quote": 137659.848795 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.01175, "high": 0.01196, "low": 0.01166, "close": 0.01179, "volume": 21575127.2, "close_time": 1773572399999, "quote_volume": 255116.366912, "trades": 2812, "taker_buy_base": 11249623.5, "taker_buy_quote": 133037.32551 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.0118, "high": 0.01199, "low": 0.01146, "close": 0.01156, "volume": 37938532.9, "close_time": 1773575999999, "quote_volume": 445786.403628, "trades": 5116, "taker_buy_base": 20007903.3, "taker_buy_quote": 235721.528692 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.01156, "high": 0.01164, "low": 0.0114, "close": 0.01159, "volume": 35883664.4, "close_time": 1773579599999, "quote_volume": 413631.633418, "trades": 4244, "taker_buy_base": 17088126.7, "taker_buy_quote": 197230.458036 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.0116, "high": 0.01179, "low": 0.0115, "close": 0.0117, "volume": 32523490.5, "close_time": 1773583199999, "quote_volume": 378520.022752, "trades": 4379, "taker_buy_base": 16538487.7, "taker_buy_quote": 192745.149545 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.0117, "high": 0.01193, "low": 0.01151, "close": 0.01155, "volume": 18816554.2, "close_time": 1773586799999, "quote_volume": 220176.409877, "trades": 2213, "taker_buy_base": 8849955.4, "taker_buy_quote": 103568.081895 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.01158, "high": 0.01161, "low": 0.01145, "close": 0.01154, "volume": 12624837.7, "close_time": 1773590399999, "quote_volume": 145588.938086, "trades": 1515, "taker_buy_base": 5817873.5, "taker_buy_quote": 67150.855577 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.01155, "high": 0.01163, "low": 0.0114, "close": 0.01148, "volume": 14599836.5, "close_time": 1773593999999, "quote_volume": 168040.268762, "trades": 1819, "taker_buy_base": 7360536.2, "taker_buy_quote": 84714.250125 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.01148, "high": 0.01156, "low": 0.01129, "close": 0.01145, "volume": 22561107.1, "close_time": 1773597599999, "quote_volume": 257787.005027, "trades": 2463, "taker_buy_base": 9491983.3, "taker_buy_quote": 108518.424386 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.01147, "high": 0.01188, "low": 0.01142, "close": 0.01171, "volume": 28763322.6, "close_time": 1773601199999, "quote_volume": 335450.425521, "trades": 3966, "taker_buy_base": 14718849.1, "taker_buy_quote": 171728.892923 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.01171, "high": 0.01254, "low": 0.01164, "close": 0.01214, "volume": 115276448.2, "close_time": 1773604799999, "quote_volume": 1404038.205269, "trades": 12390, "taker_buy_base": 63423987.2, "taker_buy_quote": 772058.826642 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.01215, "high": 0.01223, "low": 0.01176, "close": 0.01182, "volume": 41389516.2, "close_time": 1773608399999, "quote_volume": 492688.332295, "trades": 3960, "taker_buy_base": 16826232.9, "taker_buy_quote": 200283.346356 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.01182, "high": 0.01191, "low": 0.01167, "close": 0.01168, "volume": 15298371.1, "close_time": 1773611999999, "quote_volume": 179785.374928, "trades": 1931, "taker_buy_base": 7490698.8, "taker_buy_quote": 88004.264866 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.01168, "high": 0.01192, "low": 0.01153, "close": 0.01184, "volume": 21639785.6, "close_time": 1773615599999, "quote_volume": 254163.184325, "trades": 1926, "taker_buy_base": 11195645.7, "taker_buy_quote": 131692.954883 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.01183, "high": 0.0119, "low": 0.01151, "close": 0.01161, "volume": 24727644.0, "close_time": 1773619199999, "quote_volume": 287769.187648, "trades": 2622, "taker_buy_base": 10931405.0, "taker_buy_quote": 127327.12867 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.01158, "high": 0.01176, "low": 0.01135, "close": 0.01166, "volume": 29248654.1, "close_time": 1773622799999, "quote_volume": 338022.279557, "trades": 2869, "taker_buy_base": 13548763.0, "taker_buy_quote": 156757.181993 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.01166, "high": 0.01192, "low": 0.01154, "close": 0.0116, "volume": 32191821.0, "close_time": 1773626399999, "quote_volume": 377725.04502, "trades": 2821, "taker_buy_base": 16674984.7, "taker_buy_quote": 195798.005591 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.01159, "high": 0.01169, "low": 0.01143, "close": 0.01152, "volume": 16936881.1, "close_time": 1773629999999, "quote_volume": 195684.98483, "trades": 1841, "taker_buy_base": 8360952.8, "taker_buy_quote": 96622.01022 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.01153, "high": 0.01177, "low": 0.01148, "close": 0.0117, "volume": 23678996.2, "close_time": 1773633599999, "quote_volume": 275101.65983, "trades": 2628, "taker_buy_base": 14233967.7, "taker_buy_quote": 165564.948716 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0117, "high": 0.01188, "low": 0.01153, "close": 0.0116, "volume": 18765445.2, "close_time": 1773637199999, "quote_volume": 219394.758807, "trades": 2342, "taker_buy_base": 9658082.6, "taker_buy_quote": 112929.987924 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.01161, "high": 0.01175, "low": 0.01153, "close": 0.01168, "volume": 11117422.4, "close_time": 1773640799999, "quote_volume": 129362.013367, "trades": 1492, "taker_buy_base": 6072547.7, "taker_buy_quote": 70655.691748 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.01168, "high": 0.01174, "low": 0.01149, "close": 0.01154, "volume": 12695133.0, "close_time": 1773644399999, "quote_volume": 147235.618552, "trades": 1482, "taker_buy_base": 7139022.2, "taker_buy_quote": 82877.210624 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.01154, "high": 0.01161, "low": 0.01121, "close": 0.01134, "volume": 26625582.6, "close_time": 1773647999999, "quote_volume": 302567.668587, "trades": 3026, "taker_buy_base": 10948356.4, "taker_buy_quote": 124609.835267 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.01134, "high": 0.0114, "low": 0.01107, "close": 0.01108, "volume": 22758393.8, "close_time": 1773651599999, "quote_volume": 255163.946955, "trades": 2524, "taker_buy_base": 11333229.1, "taker_buy_quote": 127124.896679 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.01108, "high": 0.01113, "low": 0.01053, "close": 0.01057, "volume": 101079411.3, "close_time": 1773655199999, "quote_volume": 1091213.731538, "trades": 11626, "taker_buy_base": 44895043.0, "taker_buy_quote": 483951.565567 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.01057, "high": 0.01088, "low": 0.01054, "close": 0.01069, "volume": 36616728.4, "close_time": 1773658799999, "quote_volume": 391842.991141, "trades": 4850, "taker_buy_base": 15763777.6, "taker_buy_quote": 168903.360114 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.0107, "high": 0.0108, "low": 0.01056, "close": 0.01075, "volume": 26777253.5, "close_time": 1773662399999, "quote_volume": 285942.51493, "trades": 2561, "taker_buy_base": 14800218.1, "taker_buy_quote": 158060.710871 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.01073, "high": 0.01093, "low": 0.0107, "close": 0.01077, "volume": 16445316.2, "close_time": 1773665999999, "quote_volume": 178083.168755, "trades": 1749, "taker_buy_base": 9138408.1, "taker_buy_quote": 99004.682385 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.01078, "high": 0.0108, "low": 0.01056, "close": 0.01062, "volume": 26912786.1, "close_time": 1773669599999, "quote_volume": 287401.474407, "trades": 2400, "taker_buy_base": 12016249.6, "taker_buy_quote": 128272.371437 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.01064, "high": 0.01069, "low": 0.01039, "close": 0.01053, "volume": 22766477.0, "close_time": 1773673199999, "quote_volume": 239552.120478, "trades": 2547, "taker_buy_base": 10352327.7, "taker_buy_quote": 108954.504836 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.01053, "high": 0.01063, "low": 0.01043, "close": 0.01057, "volume": 16771416.9, "close_time": 1773676799999, "quote_volume": 176765.313215, "trades": 1476, "taker_buy_base": 6860196.4, "taker_buy_quote": 72262.646438 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.01057, "high": 0.01064, "low": 0.0105, "close": 0.01053, "volume": 8763151.5, "close_time": 1773680399999, "quote_volume": 92638.43666, "trades": 921, "taker_buy_base": 4857869.2, "taker_buy_quote": 51373.354628 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.01054, "high": 0.01079, "low": 0.0105, "close": 0.01069, "volume": 23635725.6, "close_time": 1773683999999, "quote_volume": 251398.310384, "trades": 2147, "taker_buy_base": 15725563.3, "taker_buy_quote": 167362.789314 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.01069, "high": 0.0108, "low": 0.01065, "close": 0.01072, "volume": 10753526.0, "close_time": 1773687599999, "quote_volume": 115442.64945, "trades": 1136, "taker_buy_base": 4585191.0, "taker_buy_quote": 49242.295987 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.01072, "high": 0.01073, "low": 0.01052, "close": 0.01056, "volume": 17461258.9, "close_time": 1773691199999, "quote_volume": 185658.111421, "trades": 1568, "taker_buy_base": 7729636.8, "taker_buy_quote": 82126.314608 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.01057, "high": 0.01066, "low": 0.01048, "close": 0.01057, "volume": 11791938.9, "close_time": 1773694799999, "quote_volume": 124358.948767, "trades": 1037, "taker_buy_base": 6492476.5, "taker_buy_quote": 68492.302135 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.01057, "high": 0.01066, "low": 0.01047, "close": 0.01048, "volume": 17994613.8, "close_time": 1773698399999, "quote_volume": 189789.552556, "trades": 1460, "taker_buy_base": 7153089.5, "taker_buy_quote": 75482.371574 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.01048, "high": 0.01062, "low": 0.01042, "close": 0.01054, "volume": 11285280.1, "close_time": 1773701999999, "quote_volume": 118830.293191, "trades": 1115, "taker_buy_base": 6188771.3, "taker_buy_quote": 65179.990902 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.01053, "high": 0.01053, "low": 0.01033, "close": 0.01042, "volume": 16811792.8, "close_time": 1773705599999, "quote_volume": 175111.982373, "trades": 1488, "taker_buy_base": 8282058.8, "taker_buy_quote": 86252.030683 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.01041, "high": 0.01072, "low": 0.01022, "close": 0.01032, "volume": 47778447.6, "close_time": 1773709199999, "quote_volume": 499117.469226, "trades": 2742, "taker_buy_base": 21269480.8, "taker_buy_quote": 222755.732341 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.01031, "high": 0.0104, "low": 0.01016, "close": 0.0103, "volume": 30259663.0, "close_time": 1773712799999, "quote_volume": 310957.726709, "trades": 1742, "taker_buy_base": 14408377.7, "taker_buy_quote": 148193.131618 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.0103, "high": 0.01037, "low": 0.01007, "close": 0.01008, "volume": 24558194.0, "close_time": 1773716399999, "quote_volume": 250445.089295, "trades": 1777, "taker_buy_base": 10939468.5, "taker_buy_quote": 111616.460321 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.01008, "high": 0.01013, "low": 0.00993, "close": 0.00998, "volume": 28316633.0, "close_time": 1773719999999, "quote_volume": 284167.132538, "trades": 2259, "taker_buy_base": 14120468.9, "taker_buy_quote": 141726.749168 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.00998, "high": 0.01008, "low": 0.00985, "close": 0.01002, "volume": 32774116.0, "close_time": 1773723599999, "quote_volume": 326052.519167, "trades": 2337, "taker_buy_base": 20804107.2, "taker_buy_quote": 207129.043048 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.01002, "high": 0.01006, "low": 0.0098, "close": 0.00982, "volume": 19295823.1, "close_time": 1773727199999, "quote_volume": 191522.001211, "trades": 1423, "taker_buy_base": 7002123.9, "taker_buy_quote": 69593.857341 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.00983, "high": 0.0099, "low": 0.00978, "close": 0.00985, "volume": 13946527.3, "close_time": 1773730799999, "quote_volume": 136995.509506, "trades": 1092, "taker_buy_base": 7191342.6, "taker_buy_quote": 70659.350679 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.00984, "high": 0.01011, "low": 0.00982, "close": 0.01005, "volume": 27286910.0, "close_time": 1773734399999, "quote_volume": 271668.014956, "trades": 1785, "taker_buy_base": 16290818.3, "taker_buy_quote": 162405.059986 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.01005, "high": 0.01033, "low": 0.00994, "close": 0.01029, "volume": 37529520.6, "close_time": 1773737999999, "quote_volume": 380671.050694, "trades": 3467, "taker_buy_base": 22815992.3, "taker_buy_quote": 231326.923436 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.01029, "high": 0.01035, "low": 0.01003, "close": 0.01006, "volume": 23039932.4, "close_time": 1773741599999, "quote_volume": 235012.840726, "trades": 2241, "taker_buy_base": 8994730.0, "taker_buy_quote": 91784.948172 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.01007, "high": 0.01015, "low": 0.00996, "close": 0.01011, "volume": 17613526.9, "close_time": 1773745199999, "quote_volume": 177292.737906, "trades": 1921, "taker_buy_base": 9488385.4, "taker_buy_quote": 95500.167847 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.01012, "high": 0.01034, "low": 0.01011, "close": 0.0102, "volume": 18366918.2, "close_time": 1773748799999, "quote_volume": 187360.444392, "trades": 1920, "taker_buy_base": 10161766.7, "taker_buy_quote": 103648.200107 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.0102, "high": 0.01026, "low": 0.01, "close": 0.01001, "volume": 12080425.2, "close_time": 1773752399999, "quote_volume": 122560.075375, "trades": 1110, "taker_buy_base": 6704424.0, "taker_buy_quote": 68032.933413 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.01, "high": 0.01011, "low": 0.00986, "close": 0.00993, "volume": 15682751.2, "close_time": 1773755999999, "quote_volume": 156330.162986, "trades": 1414, "taker_buy_base": 6638906.2, "taker_buy_quote": 66238.028566 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.00993, "high": 0.00999, "low": 0.00987, "close": 0.00994, "volume": 8877433.9, "close_time": 1773759599999, "quote_volume": 88103.798636, "trades": 878, "taker_buy_base": 4790354.6, "taker_buy_quote": 47558.636383 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.00993, "high": 0.00997, "low": 0.00952, "close": 0.00958, "volume": 32616575.6, "close_time": 1773763199999, "quote_volume": 314684.735057, "trades": 2825, "taker_buy_base": 14409386.3, "taker_buy_quote": 139006.022566 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.00959, "high": 0.00972, "low": 0.00958, "close": 0.00966, "volume": 14681252.0, "close_time": 1773766799999, "quote_volume": 141462.848956, "trades": 1205, "taker_buy_base": 6653445.2, "taker_buy_quote": 64167.189751 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.00965, "high": 0.00981, "low": 0.00965, "close": 0.00968, "volume": 16203568.9, "close_time": 1773770399999, "quote_volume": 157490.196178, "trades": 1172, "taker_buy_base": 10380100.1, "taker_buy_quote": 100911.936702 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.00968, "high": 0.00968, "low": 0.00957, "close": 0.0096, "volume": 18321683.5, "close_time": 1773773999999, "quote_volume": 176186.262786, "trades": 1486, "taker_buy_base": 7259766.4, "taker_buy_quote": 69818.738151 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.0096, "high": 0.00962, "low": 0.00946, "close": 0.0095, "volume": 18261783.8, "close_time": 1773777599999, "quote_volume": 174467.144158, "trades": 1523, "taker_buy_base": 8585449.7, "taker_buy_quote": 82042.5025 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.0095, "high": 0.00956, "low": 0.00938, "close": 0.0095, "volume": 21677068.8, "close_time": 1773781199999, "quote_volume": 205688.800886, "trades": 1434, "taker_buy_base": 11543879.9, "taker_buy_quote": 109599.432921 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.00951, "high": 0.00962, "low": 0.00951, "close": 0.00957, "volume": 11857264.0, "close_time": 1773784799999, "quote_volume": 113511.375234, "trades": 863, "taker_buy_base": 6759822.8, "taker_buy_quote": 64709.848434 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.00957, "high": 0.00959, "low": 0.00947, "close": 0.00948, "volume": 9230216.5, "close_time": 1773788399999, "quote_volume": 87980.019388, "trades": 580, "taker_buy_base": 4570442.7, "taker_buy_quote": 43569.069923 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.00948, "high": 0.0095, "low": 0.00935, "close": 0.00938, "volume": 13184214.6, "close_time": 1773791999999, "quote_volume": 124506.528407, "trades": 834, "taker_buy_base": 5777673.4, "taker_buy_quote": 54569.623549 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.00938, "high": 0.00939, "low": 0.00918, "close": 0.00923, "volume": 17992851.4, "close_time": 1773795599999, "quote_volume": 166887.22504, "trades": 1303, "taker_buy_base": 7241279.1, "taker_buy_quote": 67241.67326 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.00924, "high": 0.00929, "low": 0.00919, "close": 0.00922, "volume": 11027593.0, "close_time": 1773799199999, "quote_volume": 101989.221912, "trades": 616, "taker_buy_base": 6093990.7, "taker_buy_quote": 56384.737062 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.00922, "high": 0.00924, "low": 0.00901, "close": 0.00907, "volume": 24683323.3, "close_time": 1773802799999, "quote_volume": 224435.658003, "trades": 1286, "taker_buy_base": 13542608.1, "taker_buy_quote": 123036.061362 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.00907, "high": 0.00908, "low": 0.00887, "close": 0.00892, "volume": 17900376.2, "close_time": 1773806399999, "quote_volume": 160168.736109, "trades": 1072, "taker_buy_base": 9277345.4, "taker_buy_quote": 83059.24825 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.00892, "high": 0.00898, "low": 0.00877, "close": 0.00884, "volume": 19387586.5, "close_time": 1773809999999, "quote_volume": 171291.96966, "trades": 1258, "taker_buy_base": 11841976.0, "taker_buy_quote": 104675.237704 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.00884, "high": 0.00884, "low": 0.00864, "close": 0.00864, "volume": 19912427.5, "close_time": 1773813599999, "quote_volume": 174008.243199, "trades": 1253, "taker_buy_base": 6715415.7, "taker_buy_quote": 58642.267062 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.00864, "high": 0.00872, "low": 0.00856, "close": 0.00862, "volume": 15044460.0, "close_time": 1773817199999, "quote_volume": 129866.93249, "trades": 1192, "taker_buy_base": 9684209.6, "taker_buy_quote": 83576.659823 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.00861, "high": 0.00886, "low": 0.00856, "close": 0.00876, "volume": 34047831.5, "close_time": 1773820799999, "quote_volume": 296921.023877, "trades": 2576, "taker_buy_base": 22154480.8, "taker_buy_quote": 193306.578826 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.00875, "high": 0.00913, "low": 0.00875, "close": 0.00899, "volume": 54667433.9, "close_time": 1773824399999, "quote_volume": 490356.442967, "trades": 3968, "taker_buy_base": 30956984.2, "taker_buy_quote": 277485.962951 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.00899, "high": 0.009, "low": 0.00872, "close": 0.00873, "volume": 26510111.5, "close_time": 1773827999999, "quote_volume": 233464.546712, "trades": 1778, "taker_buy_base": 12482616.2, "taker_buy_quote": 109968.482102 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.00873, "high": 0.00879, "low": 0.00868, "close": 0.00878, "volume": 11410745.3, "close_time": 1773831599999, "quote_volume": 99711.488222, "trades": 1159, "taker_buy_base": 6397273.4, "taker_buy_quote": 55936.635629 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.00877, "high": 0.00882, "low": 0.00857, "close": 0.00858, "volume": 37123886.8, "close_time": 1773835199999, "quote_volume": 321462.241406, "trades": 2615, "taker_buy_base": 16156718.9, "taker_buy_quote": 139757.220022 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.00857, "high": 0.00857, "low": 0.00834, "close": 0.00837, "volume": 50223544.7, "close_time": 1773838799999, "quote_volume": 422917.663881, "trades": 2669, "taker_buy_base": 24524982.8, "taker_buy_quote": 206476.212139 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.00837, "high": 0.00844, "low": 0.00828, "close": 0.00837, "volume": 25083832.7, "close_time": 1773842399999, "quote_volume": 209700.170006, "trades": 1580, "taker_buy_base": 11662099.3, "taker_buy_quote": 97539.723499 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.00836, "high": 0.00846, "low": 0.00831, "close": 0.00834, "volume": 21418855.0, "close_time": 1773845999999, "quote_volume": 179711.376091, "trades": 1346, "taker_buy_base": 12055525.3, "taker_buy_quote": 101242.614744 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.00834, "high": 0.00843, "low": 0.00817, "close": 0.00841, "volume": 42976444.4, "close_time": 1773849599999, "quote_volume": 356198.77304, "trades": 2298, "taker_buy_base": 23064341.1, "taker_buy_quote": 191162.929381 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0084, "high": 0.00868, "low": 0.00821, "close": 0.00825, "volume": 59494015.7, "close_time": 1773853199999, "quote_volume": 504107.952537, "trades": 3858, "taker_buy_base": 29027849.1, "taker_buy_quote": 246798.384079 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.00824, "high": 0.00867, "low": 0.0082, "close": 0.00866, "volume": 28318496.8, "close_time": 1773856799999, "quote_volume": 237475.980901, "trades": 1773, "taker_buy_base": 16797553.1, "taker_buy_quote": 141153.460533 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.00865, "high": 0.00994, "low": 0.00854, "close": 0.00965, "volume": 90030511.2, "close_time": 1773860399999, "quote_volume": 809730.515817, "trades": 7120, "taker_buy_base": 54234696.2, "taker_buy_quote": 489116.68532 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.00967, "high": 0.0115, "low": 0.00936, "close": 0.01071, "volume": 277033009.5, "close_time": 1773863999999, "quote_volume": 2908799.294161, "trades": 36517, "taker_buy_base": 152986857.9, "taker_buy_quote": 1603442.768096 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.0107, "high": 0.0115, "low": 0.00931, "close": 0.00945, "volume": 183191852.5, "close_time": 1773867599999, "quote_volume": 1893505.925187, "trades": 23401, "taker_buy_base": 83157167.2, "taker_buy_quote": 867053.821449 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.00944, "high": 0.00946, "low": 0.00913, "close": 0.00924, "volume": 63475723.7, "close_time": 1773871199999, "quote_volume": 589131.660415, "trades": 7299, "taker_buy_base": 28069986.3, "taker_buy_quote": 260692.354438 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.00923, "high": 0.00938, "low": 0.00892, "close": 0.00896, "volume": 43345968.1, "close_time": 1773874799999, "quote_volume": 397388.206699, "trades": 3882, "taker_buy_base": 20530068.1, "taker_buy_quote": 188583.385572 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.00897, "high": 0.00922, "low": 0.00892, "close": 0.009, "volume": 36700412.6, "close_time": 1773878399999, "quote_volume": 331963.982485, "trades": 2555, "taker_buy_base": 20032605.4, "taker_buy_quote": 181213.895009 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.009, "high": 0.00904, "low": 0.00883, "close": 0.00902, "volume": 32606524.3, "close_time": 1773881999999, "quote_volume": 291382.949933, "trades": 3045, "taker_buy_base": 17146569.0, "taker_buy_quote": 153341.832397 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.00901, "high": 0.00927, "low": 0.00884, "close": 0.00906, "volume": 39829088.9, "close_time": 1773885599999, "quote_volume": 362042.154457, "trades": 2556, "taker_buy_base": 25399442.7, "taker_buy_quote": 231123.10336 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.00906, "high": 0.00914, "low": 0.00893, "close": 0.00908, "volume": 23768493.0, "close_time": 1773889199999, "quote_volume": 215194.25497, "trades": 1530, "taker_buy_base": 13156998.9, "taker_buy_quote": 119137.837419 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.00908, "high": 0.00989, "low": 0.00908, "close": 0.00954, "volume": 101648617.8, "close_time": 1773892799999, "quote_volume": 968643.314982, "trades": 6718, "taker_buy_base": 55254249.5, "taker_buy_quote": 525941.468337 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.00953, "high": 0.00959, "low": 0.00932, "close": 0.00951, "volume": 28032108.0, "close_time": 1773896399999, "quote_volume": 264602.074928, "trades": 2675, "taker_buy_base": 14041880.0, "taker_buy_quote": 132597.754902 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.00951, "high": 0.00953, "low": 0.00902, "close": 0.00926, "volume": 49173485.2, "close_time": 1773899999999, "quote_volume": 456944.365364, "trades": 4274, "taker_buy_base": 20696321.4, "taker_buy_quote": 193041.055267 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.00926, "high": 0.00934, "low": 0.00889, "close": 0.00891, "volume": 24574146.8, "close_time": 1773903599999, "quote_volume": 223893.428683, "trades": 3034, "taker_buy_base": 11397738.7, "taker_buy_quote": 103817.660285 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.0089, "high": 0.00954, "low": 0.00889, "close": 0.00949, "volume": 43372154.3, "close_time": 1773907199999, "quote_volume": 400219.298737, "trades": 4938, "taker_buy_base": 29966345.5, "taker_buy_quote": 276788.921998 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.00948, "high": 0.00964, "low": 0.0091, "close": 0.00916, "volume": 44674922.1, "close_time": 1773910799999, "quote_volume": 415586.599202, "trades": 4336, "taker_buy_base": 19313908.5, "taker_buy_quote": 180481.288072 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.00916, "high": 0.00922, "low": 0.00903, "close": 0.00907, "volume": 17865648.9, "close_time": 1773914399999, "quote_volume": 163023.795391, "trades": 1798, "taker_buy_base": 8419659.6, "taker_buy_quote": 76865.839676 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.00906, "high": 0.00912, "low": 0.00897, "close": 0.00899, "volume": 19219021.4, "close_time": 1773917999999, "quote_volume": 173748.033579, "trades": 2313, "taker_buy_base": 9845778.0, "taker_buy_quote": 89027.961058 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.009, "high": 0.00908, "low": 0.00894, "close": 0.00902, "volume": 6801443.8, "close_time": 1773921599999, "quote_volume": 61300.845512, "trades": 775, "taker_buy_base": 3396087.3, "taker_buy_quote": 30606.300404 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.00902, "high": 0.00906, "low": 0.00885, "close": 0.00892, "volume": 16267853.9, "close_time": 1773925199999, "quote_volume": 145687.751386, "trades": 1517, "taker_buy_base": 8643912.9, "taker_buy_quote": 77488.171518 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.00892, "high": 0.00918, "low": 0.0089, "close": 0.00912, "volume": 34805970.5, "close_time": 1773928799999, "quote_volume": 316072.121985, "trades": 2708, "taker_buy_base": 20702195.3, "taker_buy_quote": 188188.421784 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.00912, "high": 0.00923, "low": 0.00896, "close": 0.00915, "volume": 17983752.6, "close_time": 1773932399999, "quote_volume": 163899.886533, "trades": 1512, "taker_buy_base": 9901261.0, "taker_buy_quote": 90306.648316 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.00915, "high": 0.00968, "low": 0.00912, "close": 0.00927, "volume": 103512374.8, "close_time": 1773935999999, "quote_volume": 976159.721729, "trades": 8538, "taker_buy_base": 54641420.5, "taker_buy_quote": 515577.943248 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.00927, "high": 0.00938, "low": 0.00908, "close": 0.0093, "volume": 38788562.9, "close_time": 1773939599999, "quote_volume": 357472.382428, "trades": 2905, "taker_buy_base": 17949472.2, "taker_buy_quote": 165542.790669 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.00929, "high": 0.00942, "low": 0.00916, "close": 0.00923, "volume": 26724074.5, "close_time": 1773943199999, "quote_volume": 248299.85458, "trades": 1906, "taker_buy_base": 13577673.5, "taker_buy_quote": 126350.176299 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.00924, "high": 0.00929, "low": 0.00908, "close": 0.00909, "volume": 9782657.6, "close_time": 1773946799999, "quote_volume": 89612.314868, "trades": 994, "taker_buy_base": 4006055.2, "taker_buy_quote": 36736.186398 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.00909, "high": 0.0093, "low": 0.00907, "close": 0.0092, "volume": 13405218.0, "close_time": 1773950399999, "quote_volume": 123017.484149, "trades": 1165, "taker_buy_base": 8189422.3, "taker_buy_quote": 75166.329979 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.00919, "high": 0.00928, "low": 0.00906, "close": 0.00909, "volume": 11819955.5, "close_time": 1773953999999, "quote_volume": 107808.81587, "trades": 972, "taker_buy_base": 4909869.0, "taker_buy_quote": 44806.815653 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.0091, "high": 0.00915, "low": 0.00901, "close": 0.00907, "volume": 10766268.9, "close_time": 1773957599999, "quote_volume": 97719.481707, "trades": 883, "taker_buy_base": 4231199.1, "taker_buy_quote": 38479.305659 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.00906, "high": 0.00907, "low": 0.00886, "close": 0.00895, "volume": 21816954.5, "close_time": 1773961199999, "quote_volume": 195538.449586, "trades": 1870, "taker_buy_base": 10836940.5, "taker_buy_quote": 97226.466067 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.00896, "high": 0.00914, "low": 0.00894, "close": 0.00902, "volume": 7766362.8, "close_time": 1773964799999, "quote_volume": 70306.101265, "trades": 682, "taker_buy_base": 4415509.5, "taker_buy_quote": 39976.467988 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.00903, "high": 0.00929, "low": 0.00901, "close": 0.00925, "volume": 12308758.2, "close_time": 1773968399999, "quote_volume": 113077.307046, "trades": 1171, "taker_buy_base": 7154221.0, "taker_buy_quote": 65777.845211 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.00924, "high": 0.0094, "low": 0.00912, "close": 0.00919, "volume": 11997108.2, "close_time": 1773971999999, "quote_volume": 110928.187647, "trades": 1167, "taker_buy_base": 5414017.8, "taker_buy_quote": 50097.46149 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.00919, "high": 0.00937, "low": 0.00918, "close": 0.00934, "volume": 9770809.5, "close_time": 1773975599999, "quote_volume": 90512.027064, "trades": 986, "taker_buy_base": 4158977.2, "taker_buy_quote": 38513.46463 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.00934, "high": 0.00943, "low": 0.00914, "close": 0.00921, "volume": 12155027.8, "close_time": 1773979199999, "quote_volume": 113056.865374, "trades": 1431, "taker_buy_base": 7127078.8, "taker_buy_quote": 66400.461133 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.00921, "high": 0.00929, "low": 0.00906, "close": 0.00913, "volume": 8660801.6, "close_time": 1773982799999, "quote_volume": 79137.529315, "trades": 823, "taker_buy_base": 4624412.7, "taker_buy_quote": 42322.312265 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.00912, "high": 0.0093, "low": 0.00907, "close": 0.00917, "volume": 9101527.3, "close_time": 1773986399999, "quote_volume": 83833.398999, "trades": 1051, "taker_buy_base": 4585100.0, "taker_buy_quote": 42244.796563 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.00917, "high": 0.00922, "low": 0.00909, "close": 0.00909, "volume": 8307111.7, "close_time": 1773989999999, "quote_volume": 75959.17435, "trades": 1014, "taker_buy_base": 3651234.7, "taker_buy_quote": 33420.203992 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.00909, "high": 0.00912, "low": 0.00899, "close": 0.00901, "volume": 7396170.8, "close_time": 1773993599999, "quote_volume": 66889.021883, "trades": 681, "taker_buy_base": 3009670.8, "taker_buy_quote": 27264.579671 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.00901, "high": 0.00908, "low": 0.00899, "close": 0.00908, "volume": 7122855.0, "close_time": 1773997199999, "quote_volume": 64273.245153, "trades": 943, "taker_buy_base": 4670240.0, "taker_buy_quote": 42163.626631 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.00906, "high": 0.0092, "low": 0.00893, "close": 0.00913, "volume": 9523249.7, "close_time": 1774000799999, "quote_volume": 86555.086167, "trades": 1136, "taker_buy_base": 6636731.7, "taker_buy_quote": 60380.947398 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.00912, "high": 0.00925, "low": 0.00912, "close": 0.00915, "volume": 8156259.3, "close_time": 1774004399999, "quote_volume": 74917.683152, "trades": 787, "taker_buy_base": 4324730.2, "taker_buy_quote": 39735.43346 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.00916, "high": 0.00933, "low": 0.00914, "close": 0.00929, "volume": 7136706.8, "close_time": 1774007999999, "quote_volume": 65906.377508, "trades": 687, "taker_buy_base": 3903978.5, "taker_buy_quote": 36068.563794 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.00929, "high": 0.00957, "low": 0.00921, "close": 0.00936, "volume": 30135030.8, "close_time": 1774011599999, "quote_volume": 282058.803176, "trades": 2569, "taker_buy_base": 17365323.7, "taker_buy_quote": 162857.483234 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.00937, "high": 0.00996, "low": 0.00928, "close": 0.00956, "volume": 56666928.2, "close_time": 1774015199999, "quote_volume": 547969.342317, "trades": 3918, "taker_buy_base": 31266707.6, "taker_buy_quote": 302593.586099 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.00956, "high": 0.00997, "low": 0.00949, "close": 0.00965, "volume": 49533573.8, "close_time": 1774018799999, "quote_volume": 482944.782618, "trades": 3472, "taker_buy_base": 26729387.6, "taker_buy_quote": 260654.632554 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.00965, "high": 0.00999, "low": 0.00948, "close": 0.00987, "volume": 34891507.5, "close_time": 1774022399999, "quote_volume": 338763.66618, "trades": 3128, "taker_buy_base": 19049661.8, "taker_buy_quote": 185327.849457 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.00986, "high": 0.01081, "low": 0.00986, "close": 0.0101, "volume": 127632464.0, "close_time": 1774025999999, "quote_volume": 1314366.029311, "trades": 12525, "taker_buy_base": 68801436.7, "taker_buy_quote": 706468.275248 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.0101, "high": 0.01017, "low": 0.00962, "close": 0.00976, "volume": 60822932.4, "close_time": 1774029599999, "quote_volume": 596858.44062, "trades": 4897, "taker_buy_base": 27838809.4, "taker_buy_quote": 273775.213106 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.00976, "high": 0.0098, "low": 0.00956, "close": 0.00967, "volume": 20731765.1, "close_time": 1774033199999, "quote_volume": 200384.008713, "trades": 2666, "taker_buy_base": 9993859.0, "taker_buy_quote": 96683.108945 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.00969, "high": 0.00973, "low": 0.00954, "close": 0.00964, "volume": 13285807.7, "close_time": 1774036799999, "quote_volume": 128021.226905, "trades": 1544, "taker_buy_base": 6114157.8, "taker_buy_quote": 58991.998389 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.00964, "high": 0.00974, "low": 0.00944, "close": 0.00973, "volume": 18291797.5, "close_time": 1774040399999, "quote_volume": 175001.922052, "trades": 2035, "taker_buy_base": 9572512.3, "taker_buy_quote": 91813.569582 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.00973, "high": 0.0098, "low": 0.00941, "close": 0.00949, "volume": 37183272.3, "close_time": 1774043999999, "quote_volume": 355856.601825, "trades": 3110, "taker_buy_base": 19005628.1, "taker_buy_quote": 182184.884209 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.00948, "high": 0.00962, "low": 0.00941, "close": 0.00959, "volume": 12426130.8, "close_time": 1774047599999, "quote_volume": 118339.12826, "trades": 930, "taker_buy_base": 5574495.1, "taker_buy_quote": 53130.117365 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.0096, "high": 0.00965, "low": 0.00949, "close": 0.00952, "volume": 6586528.3, "close_time": 1774051199999, "quote_volume": 62906.813519, "trades": 717, "taker_buy_base": 2889777.2, "taker_buy_quote": 27633.798821 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.00952, "high": 0.0096, "low": 0.00944, "close": 0.00952, "volume": 9302950.8, "close_time": 1774054799999, "quote_volume": 88481.659746, "trades": 992, "taker_buy_base": 4677777.8, "taker_buy_quote": 44533.009944 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.00953, "high": 0.00961, "low": 0.00943, "close": 0.0096, "volume": 10826103.6, "close_time": 1774058399999, "quote_volume": 102921.557556, "trades": 1181, "taker_buy_base": 7275383.5, "taker_buy_quote": 69213.629294 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.0096, "high": 0.01004, "low": 0.00957, "close": 0.01002, "volume": 30223668.0, "close_time": 1774061999999, "quote_volume": 298656.658005, "trades": 2356, "taker_buy_base": 17333215.4, "taker_buy_quote": 171480.080256 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.01003, "high": 0.01021, "low": 0.00978, "close": 0.00993, "volume": 26870490.2, "close_time": 1774065599999, "quote_volume": 267846.894469, "trades": 2275, "taker_buy_base": 12390846.0, "taker_buy_quote": 123448.862048 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.00992, "high": 0.01013, "low": 0.0098, "close": 0.01011, "volume": 11913059.4, "close_time": 1774069199999, "quote_volume": 118283.79514, "trades": 1401, "taker_buy_base": 7036000.8, "taker_buy_quote": 69929.354197 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.01011, "high": 0.01054, "low": 0.0101, "close": 0.01019, "volume": 52507811.2, "close_time": 1774072799999, "quote_volume": 540749.822938, "trades": 5007, "taker_buy_base": 28730525.9, "taker_buy_quote": 296050.607241 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.0102, "high": 0.01027, "low": 0.01, "close": 0.01006, "volume": 21399669.7, "close_time": 1774076399999, "quote_volume": 216845.266902, "trades": 2325, "taker_buy_base": 11363924.4, "taker_buy_quote": 115228.004665 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.01007, "high": 0.01036, "low": 0.00983, "close": 0.00989, "volume": 30127671.0, "close_time": 1774079999999, "quote_volume": 304042.253594, "trades": 3372, "taker_buy_base": 17139488.2, "taker_buy_quote": 173377.581941 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.00989, "high": 0.01012, "low": 0.00961, "close": 0.00966, "volume": 28862280.1, "close_time": 1774083599999, "quote_volume": 284261.688272, "trades": 2972, "taker_buy_base": 14288677.3, "taker_buy_quote": 141222.983014 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.00966, "high": 0.00971, "low": 0.00947, "close": 0.00956, "volume": 24744042.7, "close_time": 1774087199999, "quote_volume": 237341.953476, "trades": 2628, "taker_buy_base": 12204332.6, "taker_buy_quote": 117181.328617 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.00956, "high": 0.00958, "low": 0.00939, "close": 0.00947, "volume": 14995529.3, "close_time": 1774090799999, "quote_volume": 142180.494267, "trades": 1431, "taker_buy_base": 4291903.1, "taker_buy_quote": 40651.463493 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.00946, "high": 0.00949, "low": 0.00936, "close": 0.00943, "volume": 14263494.9, "close_time": 1774094399999, "quote_volume": 134258.068899, "trades": 1258, "taker_buy_base": 6898134.2, "taker_buy_quote": 64980.629619 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.00943, "high": 0.00961, "low": 0.00943, "close": 0.00956, "volume": 21031894.5, "close_time": 1774097999999, "quote_volume": 200393.925017, "trades": 1984, "taker_buy_base": 12593843.1, "taker_buy_quote": 120010.011936 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.00956, "high": 0.0096, "low": 0.00938, "close": 0.00951, "volume": 12354518.6, "close_time": 1774101599999, "quote_volume": 116869.986407, "trades": 1031, "taker_buy_base": 3550211.6, "taker_buy_quote": 33547.019097 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.0095, "high": 0.00954, "low": 0.00943, "close": 0.00948, "volume": 6744414.8, "close_time": 1774105199999, "quote_volume": 63962.227542, "trades": 554, "taker_buy_base": 2283620.8, "taker_buy_quote": 21682.982939 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.00948, "high": 0.00954, "low": 0.00941, "close": 0.00951, "volume": 12429916.6, "close_time": 1774108799999, "quote_volume": 117822.467462, "trades": 880, "taker_buy_base": 6012611.5, "taker_buy_quote": 56995.831254 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0095, "high": 0.00956, "low": 0.00937, "close": 0.00951, "volume": 14505765.6, "close_time": 1774112399999, "quote_volume": 137412.587526, "trades": 1279, "taker_buy_base": 8221479.5, "taker_buy_quote": 78005.584106 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.0095, "high": 0.00973, "low": 0.0095, "close": 0.00959, "volume": 14847303.9, "close_time": 1774115999999, "quote_volume": 143228.892629, "trades": 1521, "taker_buy_base": 8631734.8, "taker_buy_quote": 83213.814654 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.00958, "high": 0.00961, "low": 0.00941, "close": 0.00945, "volume": 15992850.5, "close_time": 1774119599999, "quote_volume": 151897.070609, "trades": 1294, "taker_buy_base": 4843934.2, "taker_buy_quote": 46011.709991 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.00945, "high": 0.00953, "low": 0.00941, "close": 0.00944, "volume": 7867062.0, "close_time": 1774123199999, "quote_volume": 74558.469312, "trades": 701, "taker_buy_base": 3933075.1, "taker_buy_quote": 37299.91077 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.00945, "high": 0.00949, "low": 0.0094, "close": 0.00944, "volume": 6653429.2, "close_time": 1774126799999, "quote_volume": 62738.397244, "trades": 804, "taker_buy_base": 2242505.6, "taker_buy_quote": 21153.780309 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.00945, "high": 0.00946, "low": 0.00915, "close": 0.00923, "volume": 14769417.1, "close_time": 1774130399999, "quote_volume": 137111.58147, "trades": 1341, "taker_buy_base": 5520063.9, "taker_buy_quote": 51280.827498 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.00923, "high": 0.00923, "low": 0.00902, "close": 0.00908, "volume": 9161949.9, "close_time": 1774133999999, "quote_volume": 83681.130231, "trades": 1265, "taker_buy_base": 4150987.1, "taker_buy_quote": 37934.613071 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.00908, "high": 0.00908, "low": 0.00868, "close": 0.00875, "volume": 38936389.6, "close_time": 1774137599999, "quote_volume": 345561.582153, "trades": 3262, "taker_buy_base": 18955323.2, "taker_buy_quote": 168208.166335 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.00876, "high": 0.00895, "low": 0.0086, "close": 0.00894, "volume": 26330135.8, "close_time": 1774141199999, "quote_volume": 231324.970763, "trades": 2437, "taker_buy_base": 13019343.1, "taker_buy_quote": 114612.735241 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.00894, "high": 0.00898, "low": 0.00889, "close": 0.00894, "volume": 9304640.7, "close_time": 1774144799999, "quote_volume": 83153.97183, "trades": 820, "taker_buy_base": 4993876.6, "taker_buy_quote": 44655.422287 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.00895, "high": 0.00901, "low": 0.00893, "close": 0.009, "volume": 7697395.6, "close_time": 1774148399999, "quote_volume": 69134.460428, "trades": 435, "taker_buy_base": 5492549.2, "taker_buy_quote": 49361.497561 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.00899, "high": 0.00902, "low": 0.0089, "close": 0.00891, "volume": 3649545.0, "close_time": 1774151999999, "quote_volume": 32727.620746, "trades": 337, "taker_buy_base": 2425053.0, "taker_buy_quote": 21776.601449 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0089, "high": 0.00904, "low": 0.00888, "close": 0.00902, "volume": 4140348.2, "close_time": 1774155599999, "quote_volume": 37000.751834, "trades": 366, "taker_buy_base": 2511513.5, "taker_buy_quote": 22451.200011 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.00903, "high": 0.00913, "low": 0.009, "close": 0.00908, "volume": 6260704.8, "close_time": 1774159199999, "quote_volume": 56711.321809, "trades": 457, "taker_buy_base": 4791169.5, "taker_buy_quote": 43402.198426 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.00908, "high": 0.00913, "low": 0.00898, "close": 0.00903, "volume": 4316896.9, "close_time": 1774162799999, "quote_volume": 39141.510749, "trades": 421, "taker_buy_base": 1738656.1, "taker_buy_quote": 15768.00471 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.00901, "high": 0.00927, "low": 0.00899, "close": 0.00925, "volume": 10845795.5, "close_time": 1774166399999, "quote_volume": 98748.342958, "trades": 980, "taker_buy_base": 6077094.6, "taker_buy_quote": 55448.847167 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.00924, "high": 0.00927, "low": 0.00895, "close": 0.00905, "volume": 15980701.0, "close_time": 1774169999999, "quote_volume": 144986.740612, "trades": 1224, "taker_buy_base": 7071676.7, "taker_buy_quote": 64204.376489 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.00906, "high": 0.00921, "low": 0.00904, "close": 0.00906, "volume": 8680449.5, "close_time": 1774173599999, "quote_volume": 79181.536016, "trades": 783, "taker_buy_base": 4174289.6, "taker_buy_quote": 38092.103682 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.00906, "high": 0.00906, "low": 0.00893, "close": 0.00894, "volume": 6679848.2, "close_time": 1774177199999, "quote_volume": 60062.049345, "trades": 568, "taker_buy_base": 2212150.0, "taker_buy_quote": 19889.209513 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.00893, "high": 0.00916, "low": 0.00892, "close": 0.00899, "volume": 9852183.8, "close_time": 1774180799999, "quote_volume": 89079.769657, "trades": 987, "taker_buy_base": 4920562.9, "taker_buy_quote": 44528.871995 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.00899, "high": 0.00903, "low": 0.00886, "close": 0.00891, "volume": 7165030.3, "close_time": 1774184399999, "quote_volume": 64096.626083, "trades": 736, "taker_buy_base": 3637755.3, "taker_buy_quote": 32522.57552 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.0089, "high": 0.00901, "low": 0.00883, "close": 0.00898, "volume": 11616968.9, "close_time": 1774187999999, "quote_volume": 103727.657262, "trades": 873, "taker_buy_base": 6054431.4, "taker_buy_quote": 54083.08378 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.00898, "high": 0.00925, "low": 0.00897, "close": 0.00915, "volume": 12403987.6, "close_time": 1774191599999, "quote_volume": 113342.017827, "trades": 957, "taker_buy_base": 8633275.5, "taker_buy_quote": 78993.920495 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.00917, "high": 0.00928, "low": 0.0091, "close": 0.00916, "volume": 8313797.6, "close_time": 1774195199999, "quote_volume": 76325.707164, "trades": 674, "taker_buy_base": 3786444.3, "taker_buy_quote": 34757.693739 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.00917, "high": 0.00926, "low": 0.00896, "close": 0.00905, "volume": 14763880.4, "close_time": 1774198799999, "quote_volume": 134809.67415, "trades": 955, "taker_buy_base": 4645531.8, "taker_buy_quote": 42310.600434 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.00904, "high": 0.00904, "low": 0.00893, "close": 0.00895, "volume": 8294374.6, "close_time": 1774202399999, "quote_volume": 74452.203892, "trades": 701, "taker_buy_base": 3038746.5, "taker_buy_quote": 27274.320505 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.00894, "high": 0.00911, "low": 0.00889, "close": 0.00898, "volume": 14151271.9, "close_time": 1774205999999, "quote_volume": 126858.440874, "trades": 773, "taker_buy_base": 6502522.7, "taker_buy_quote": 58332.8454 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.00898, "high": 0.00899, "low": 0.00886, "close": 0.00894, "volume": 6117259.8, "close_time": 1774209599999, "quote_volume": 54551.409634, "trades": 553, "taker_buy_base": 2557861.3, "taker_buy_quote": 22823.831069 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.00893, "high": 0.00896, "low": 0.00884, "close": 0.00887, "volume": 4283164.8, "close_time": 1774213199999, "quote_volume": 38128.840628, "trades": 404, "taker_buy_base": 2007506.4, "taker_buy_quote": 17881.304125 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.00888, "high": 0.00893, "low": 0.00867, "close": 0.00868, "volume": 16654917.3, "close_time": 1774216799999, "quote_volume": 145890.668035, "trades": 1581, "taker_buy_base": 7217197.3, "taker_buy_quote": 63241.930275 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.00869, "high": 0.00886, "low": 0.00859, "close": 0.00879, "volume": 12687830.0, "close_time": 1774220399999, "quote_volume": 110716.328406, "trades": 1027, "taker_buy_base": 7408189.6, "taker_buy_quote": 64651.361502 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.00879, "high": 0.00881, "low": 0.00861, "close": 0.00865, "volume": 7489714.2, "close_time": 1774223999999, "quote_volume": 65018.105677, "trades": 719, "taker_buy_base": 3011475.6, "taker_buy_quote": 26156.964786 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.00865, "high": 0.00881, "low": 0.00856, "close": 0.00873, "volume": 16708715.8, "close_time": 1774227599999, "quote_volume": 144619.337781, "trades": 1496, "taker_buy_base": 8614686.8, "taker_buy_quote": 74708.122842 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.00874, "high": 0.00876, "low": 0.00861, "close": 0.00862, "volume": 4784299.3, "close_time": 1774231199999, "quote_volume": 41638.126557, "trades": 563, "taker_buy_base": 2722264.7, "taker_buy_quote": 23695.818341 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.00862, "high": 0.00867, "low": 0.00856, "close": 0.00863, "volume": 3651987.5, "close_time": 1774234799999, "quote_volume": 31440.089, "trades": 403, "taker_buy_base": 1525217.8, "taker_buy_quote": 13156.095278 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.00863, "high": 0.0087, "low": 0.00859, "close": 0.00862, "volume": 5089620.0, "close_time": 1774238399999, "quote_volume": 44032.069044, "trades": 505, "taker_buy_base": 2665992.5, "taker_buy_quote": 23059.732768 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.00862, "high": 0.00889, "low": 0.00862, "close": 0.00883, "volume": 13411539.5, "close_time": 1774241999999, "quote_volume": 117569.054699, "trades": 1109, "taker_buy_base": 9383431.1, "taker_buy_quote": 82292.801052 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.00883, "high": 0.00887, "low": 0.00877, "close": 0.00884, "volume": 7496393.1, "close_time": 1774245599999, "quote_volume": 66118.340117, "trades": 587, "taker_buy_base": 3748041.2, "taker_buy_quote": 33060.69677 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.00884, "high": 0.00886, "low": 0.00866, "close": 0.00872, "volume": 12185482.1, "close_time": 1774249199999, "quote_volume": 106392.387676, "trades": 783, "taker_buy_base": 3490329.1, "taker_buy_quote": 30482.737066 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.00871, "high": 0.00875, "low": 0.00857, "close": 0.00864, "volume": 11880862.8, "close_time": 1774252799999, "quote_volume": 102736.691467, "trades": 988, "taker_buy_base": 4960551.3, "taker_buy_quote": 42893.053029 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.00865, "high": 0.00878, "low": 0.00864, "close": 0.00864, "volume": 4774774.8, "close_time": 1774256399999, "quote_volume": 41602.360028, "trades": 503, "taker_buy_base": 2872215.7, "taker_buy_quote": 25026.580711 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.00864, "high": 0.00883, "low": 0.00859, "close": 0.0088, "volume": 10245033.7, "close_time": 1774259999999, "quote_volume": 89359.143399, "trades": 891, "taker_buy_base": 6416223.8, "taker_buy_quote": 56018.132491 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.0088, "high": 0.00891, "low": 0.00879, "close": 0.0089, "volume": 12121103.4, "close_time": 1774263599999, "quote_volume": 107241.663519, "trades": 1210, "taker_buy_base": 7235840.5, "taker_buy_quote": 64030.789497 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.00891, "high": 0.00923, "low": 0.00891, "close": 0.00908, "volume": 66811929.3, "close_time": 1774267199999, "quote_volume": 608770.264753, "trades": 4314, "taker_buy_base": 34917865.8, "taker_buy_quote": 318040.505457 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.00907, "high": 0.00913, "low": 0.00897, "close": 0.00913, "volume": 14113690.4, "close_time": 1774270799999, "quote_volume": 127533.690262, "trades": 851, "taker_buy_base": 4859422.8, "taker_buy_quote": 43998.508189 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.00912, "high": 0.00926, "low": 0.00907, "close": 0.00925, "volume": 8773311.7, "close_time": 1774274399999, "quote_volume": 80373.878929, "trades": 751, "taker_buy_base": 5782646.8, "taker_buy_quote": 53011.287781 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.00924, "high": 0.00947, "low": 0.00916, "close": 0.00919, "volume": 16605202.2, "close_time": 1774277999999, "quote_volume": 154670.276979, "trades": 1576, "taker_buy_base": 8479512.6, "taker_buy_quote": 78994.207176 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.00918, "high": 0.00923, "low": 0.0091, "close": 0.00913, "volume": 11617121.0, "close_time": 1774281599999, "quote_volume": 106439.684738, "trades": 914, "taker_buy_base": 5485642.4, "taker_buy_quote": 50302.510164 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.00914, "high": 0.00932, "low": 0.00903, "close": 0.00922, "volume": 9004741.6, "close_time": 1774285199999, "quote_volume": 82537.14467, "trades": 813, "taker_buy_base": 5531734.9, "taker_buy_quote": 50801.253322 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.00924, "high": 0.00945, "low": 0.00923, "close": 0.00925, "volume": 15562399.5, "close_time": 1774288799999, "quote_volume": 145411.706134, "trades": 1463, "taker_buy_base": 8484066.1, "taker_buy_quote": 79270.606382 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.00926, "high": 0.0094, "low": 0.00917, "close": 0.00939, "volume": 7682643.5, "close_time": 1774292399999, "quote_volume": 71228.950092, "trades": 823, "taker_buy_base": 3434983.1, "taker_buy_quote": 31913.687456 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.0094, "high": 0.00943, "low": 0.00924, "close": 0.00925, "volume": 7229214.4, "close_time": 1774295999999, "quote_volume": 67301.555485, "trades": 574, "taker_buy_base": 3156076.4, "taker_buy_quote": 29380.922931 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.00925, "high": 0.00927, "low": 0.00917, "close": 0.00923, "volume": 6525049.6, "close_time": 1774299599999, "quote_volume": 60135.577332, "trades": 710, "taker_buy_base": 3266255.3, "taker_buy_quote": 30116.020558 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.00923, "high": 0.00931, "low": 0.0092, "close": 0.00923, "volume": 5147077.1, "close_time": 1774303199999, "quote_volume": 47629.115809, "trades": 492, "taker_buy_base": 2097315.7, "taker_buy_quote": 19432.352163 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.00922, "high": 0.00924, "low": 0.00911, "close": 0.00912, "volume": 4401159.6, "close_time": 1774306799999, "quote_volume": 40386.829939, "trades": 461, "taker_buy_base": 1854527.2, "taker_buy_quote": 17034.106383 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.00912, "high": 0.00918, "low": 0.00907, "close": 0.00916, "volume": 3069151.5, "close_time": 1774310399999, "quote_volume": 27983.792497, "trades": 330, "taker_buy_base": 1724450.7, "taker_buy_quote": 15737.067889 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.00917, "high": 0.00918, "low": 0.00898, "close": 0.00906, "volume": 5614645.0, "close_time": 1774313999999, "quote_volume": 50768.542105, "trades": 501, "taker_buy_base": 2972416.4, "taker_buy_quote": 26893.770328 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.00905, "high": 0.00906, "low": 0.00886, "close": 0.00891, "volume": 12638684.6, "close_time": 1774317599999, "quote_volume": 113029.780519, "trades": 683, "taker_buy_base": 4018579.1, "taker_buy_quote": 35897.069665 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.00891, "high": 0.00895, "low": 0.00884, "close": 0.00886, "volume": 3126075.3, "close_time": 1774321199999, "quote_volume": 27786.130107, "trades": 268, "taker_buy_base": 1770289.7, "taker_buy_quote": 15741.698699 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.00887, "high": 0.00895, "low": 0.00884, "close": 0.00889, "volume": 5585368.0, "close_time": 1774324799999, "quote_volume": 49752.609995, "trades": 426, "taker_buy_base": 3685541.2, "taker_buy_quote": 32859.336313 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.00888, "high": 0.00888, "low": 0.00877, "close": 0.00881, "volume": 5361534.9, "close_time": 1774328399999, "quote_volume": 47282.745576, "trades": 355, "taker_buy_base": 2163028.1, "taker_buy_quote": 19091.447929 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.00881, "high": 0.00881, "low": 0.0087, "close": 0.00871, "volume": 9192494.2, "close_time": 1774331999999, "quote_volume": 80436.736352, "trades": 421, "taker_buy_base": 4032577.0, "taker_buy_quote": 35280.377304 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.00871, "high": 0.0089, "low": 0.00871, "close": 0.00883, "volume": 18018086.1, "close_time": 1774335599999, "quote_volume": 158992.016243, "trades": 1066, "taker_buy_base": 12009379.6, "taker_buy_quote": 105950.413005 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.00883, "high": 0.00886, "low": 0.00879, "close": 0.00883, "volume": 7071541.8, "close_time": 1774339199999, "quote_volume": 62355.218313, "trades": 414, "taker_buy_base": 3377934.9, "taker_buy_quote": 29798.677318 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.00882, "high": 0.00889, "low": 0.00881, "close": 0.00882, "volume": 5577818.6, "close_time": 1774342799999, "quote_volume": 49393.469959, "trades": 421, "taker_buy_base": 2690962.4, "taker_buy_quote": 23839.902003 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.00881, "high": 0.00886, "low": 0.00879, "close": 0.00883, "volume": 5592875.2, "close_time": 1774346399999, "quote_volume": 49337.487176, "trades": 290, "taker_buy_base": 2554922.7, "taker_buy_quote": 22548.739885 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.00882, "high": 0.00882, "low": 0.00872, "close": 0.0088, "volume": 8215853.3, "close_time": 1774349999999, "quote_volume": 72045.156, "trades": 450, "taker_buy_base": 4525923.0, "taker_buy_quote": 39694.891978 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.00879, "high": 0.00879, "low": 0.0087, "close": 0.00872, "volume": 8374735.5, "close_time": 1774353599999, "quote_volume": 73116.159993, "trades": 426, "taker_buy_base": 3651366.3, "taker_buy_quote": 31879.480552 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.00871, "high": 0.00876, "low": 0.00866, "close": 0.00867, "volume": 5420008.5, "close_time": 1774357199999, "quote_volume": 47160.415486, "trades": 383, "taker_buy_base": 2406517.8, "taker_buy_quote": 20967.372778 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.00867, "high": 0.0087, "low": 0.00865, "close": 0.00868, "volume": 7131490.0, "close_time": 1774360799999, "quote_volume": 61815.848604, "trades": 533, "taker_buy_base": 3108101.1, "taker_buy_quote": 26971.9729 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.0087, "high": 0.00874, "low": 0.00862, "close": 0.00865, "volume": 15486177.9, "close_time": 1774364399999, "quote_volume": 134290.133404, "trades": 712, "taker_buy_base": 8782582.7, "taker_buy_quote": 76132.835904 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.00866, "high": 0.00867, "low": 0.0086, "close": 0.00861, "volume": 5000530.5, "close_time": 1774367999999, "quote_volume": 43178.983938, "trades": 506, "taker_buy_base": 2819777.3, "taker_buy_quote": 24351.481406 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.00861, "high": 0.00869, "low": 0.0086, "close": 0.00867, "volume": 7228306.9, "close_time": 1774371599999, "quote_volume": 62416.662704, "trades": 427, "taker_buy_base": 3514717.7, "taker_buy_quote": 30354.728573 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.00866, "high": 0.00887, "low": 0.00863, "close": 0.00878, "volume": 11948473.6, "close_time": 1774375199999, "quote_volume": 104622.245056, "trades": 682, "taker_buy_base": 7803020.6, "taker_buy_quote": 68363.455907 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.00878, "high": 0.00885, "low": 0.00873, "close": 0.00875, "volume": 4394497.5, "close_time": 1774378799999, "quote_volume": 38654.438016, "trades": 263, "taker_buy_base": 2296218.7, "taker_buy_quote": 20196.071153 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.00875, "high": 0.00876, "low": 0.00866, "close": 0.00868, "volume": 5188299.7, "close_time": 1774382399999, "quote_volume": 45138.539276, "trades": 363, "taker_buy_base": 1467270.1, "taker_buy_quote": 12771.62637 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.00869, "high": 0.00872, "low": 0.00864, "close": 0.00866, "volume": 6958099.8, "close_time": 1774385999999, "quote_volume": 60383.281055, "trades": 577, "taker_buy_base": 3534070.9, "taker_buy_quote": 30684.768016 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.00866, "high": 0.00871, "low": 0.00859, "close": 0.00871, "volume": 13769382.2, "close_time": 1774389599999, "quote_volume": 119076.080436, "trades": 736, "taker_buy_base": 8632987.7, "taker_buy_quote": 74680.061251 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.00872, "high": 0.00876, "low": 0.00869, "close": 0.00869, "volume": 5220375.3, "close_time": 1774393199999, "quote_volume": 45534.201642, "trades": 467, "taker_buy_base": 2186706.9, "taker_buy_quote": 19084.640646 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.00869, "high": 0.00878, "low": 0.00868, "close": 0.0087, "volume": 2496179.5, "close_time": 1774396799999, "quote_volume": 21786.919951, "trades": 208, "taker_buy_base": 1429462.4, "taker_buy_quote": 12477.731309 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.00871, "high": 0.00876, "low": 0.00866, "close": 0.00867, "volume": 4495226.3, "close_time": 1774400399999, "quote_volume": 39127.679918, "trades": 435, "taker_buy_base": 2043673.2, "taker_buy_quote": 17806.706302 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.00867, "high": 0.00869, "low": 0.00857, "close": 0.00861, "volume": 8051786.8, "close_time": 1774403999999, "quote_volume": 69481.795837, "trades": 912, "taker_buy_base": 2812235.9, "taker_buy_quote": 24312.291086 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.00862, "high": 0.00869, "low": 0.00857, "close": 0.00869, "volume": 4374059.0, "close_time": 1774407599999, "quote_volume": 37760.482242, "trades": 267, "taker_buy_base": 1889743.5, "taker_buy_quote": 16354.83165 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.00869, "high": 0.0087, "low": 0.00865, "close": 0.00867, "volume": 2870562.7, "close_time": 1774411199999, "quote_volume": 24910.854617, "trades": 259, "taker_buy_base": 1444732.7, "taker_buy_quote": 12543.219572 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.00868, "high": 0.00878, "low": 0.00864, "close": 0.00874, "volume": 4281602.7, "close_time": 1774414799999, "quote_volume": 37271.447245, "trades": 260, "taker_buy_base": 2184364.7, "taker_buy_quote": 19047.309053 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.00874, "high": 0.00879, "low": 0.00868, "close": 0.00876, "volume": 3630718.8, "close_time": 1774418399999, "quote_volume": 31701.226427, "trades": 274, "taker_buy_base": 2119499.4, "taker_buy_quote": 18504.605641 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.00877, "high": 0.00878, "low": 0.00867, "close": 0.00869, "volume": 3221264.1, "close_time": 1774421999999, "quote_volume": 28040.796505, "trades": 261, "taker_buy_base": 1415305.9, "taker_buy_quote": 12324.549403 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.00869, "high": 0.00872, "low": 0.00864, "close": 0.00871, "volume": 3408736.6, "close_time": 1774425599999, "quote_volume": 29606.427276, "trades": 311, "taker_buy_base": 1512159.3, "taker_buy_quote": 13143.58975 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.00872, "high": 0.00875, "low": 0.00864, "close": 0.00864, "volume": 4828950.3, "close_time": 1774429199999, "quote_volume": 41996.12968, "trades": 307, "taker_buy_base": 2721733.1, "taker_buy_quote": 23687.460395 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.00864, "high": 0.00889, "low": 0.00864, "close": 0.00878, "volume": 11525923.0, "close_time": 1774432799999, "quote_volume": 101258.320881, "trades": 764, "taker_buy_base": 6411648.4, "taker_buy_quote": 56331.649905 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.00877, "high": 0.00878, "low": 0.0086, "close": 0.0087, "volume": 10029031.6, "close_time": 1774436399999, "quote_volume": 86971.835134, "trades": 835, "taker_buy_base": 4028835.3, "taker_buy_quote": 34937.186344 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.0087, "high": 0.0088, "low": 0.00867, "close": 0.00868, "volume": 8891047.5, "close_time": 1774439999999, "quote_volume": 77592.011805, "trades": 627, "taker_buy_base": 4819995.2, "taker_buy_quote": 42102.18281 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.00868, "high": 0.0087, "low": 0.00859, "close": 0.00866, "volume": 7716111.4, "close_time": 1774443599999, "quote_volume": 66766.695341, "trades": 409, "taker_buy_base": 3650963.5, "taker_buy_quote": 31591.236232 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.00866, "high": 0.00866, "low": 0.00856, "close": 0.00859, "volume": 6340552.0, "close_time": 1774447199999, "quote_volume": 54497.659648, "trades": 374, "taker_buy_base": 2533633.7, "taker_buy_quote": 21777.364253 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.00859, "high": 0.0087, "low": 0.00858, "close": 0.00866, "volume": 8540418.8, "close_time": 1774450799999, "quote_volume": 73774.495881, "trades": 451, "taker_buy_base": 6078457.8, "taker_buy_quote": 52502.860104 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.00866, "high": 0.0087, "low": 0.00855, "close": 0.00859, "volume": 10634714.8, "close_time": 1774454399999, "quote_volume": 91406.051393, "trades": 536, "taker_buy_base": 2905977.1, "taker_buy_quote": 25008.360561 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.00859, "high": 0.00859, "low": 0.00848, "close": 0.00853, "volume": 17187586.4, "close_time": 1774457999999, "quote_volume": 146538.301008, "trades": 958, "taker_buy_base": 7705245.8, "taker_buy_quote": 65761.898648 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.00854, "high": 0.00863, "low": 0.00852, "close": 0.00855, "volume": 5627498.4, "close_time": 1774461599999, "quote_volume": 48241.296672, "trades": 312, "taker_buy_base": 3227650.9, "taker_buy_quote": 27668.978522 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.00855, "high": 0.00856, "low": 0.00849, "close": 0.00853, "volume": 2357571.3, "close_time": 1774465199999, "quote_volume": 20101.678623, "trades": 179, "taker_buy_base": 1142215.6, "taker_buy_quote": 9739.30451 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.00852, "high": 0.00854, "low": 0.00831, "close": 0.00834, "volume": 13545221.1, "close_time": 1774468799999, "quote_volume": 113778.636739, "trades": 622, "taker_buy_base": 3707727.1, "taker_buy_quote": 31196.381312 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.00834, "high": 0.00836, "low": 0.00813, "close": 0.00824, "volume": 34737155.9, "close_time": 1774472399999, "quote_volume": 285808.928045, "trades": 2203, "taker_buy_base": 16494599.8, "taker_buy_quote": 135819.39852 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.00824, "high": 0.00824, "low": 0.00808, "close": 0.00816, "volume": 17346368.3, "close_time": 1774475999999, "quote_volume": 141282.768497, "trades": 998, "taker_buy_base": 8043088.4, "taker_buy_quote": 65493.183355 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.00817, "high": 0.00822, "low": 0.0081, "close": 0.00811, "volume": 7383555.5, "close_time": 1774479599999, "quote_volume": 60098.329704, "trades": 592, "taker_buy_base": 3573922.7, "taker_buy_quote": 29087.356548 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.00811, "high": 0.00814, "low": 0.00805, "close": 0.00814, "volume": 5605930.3, "close_time": 1774483199999, "quote_volume": 45398.696639, "trades": 418, "taker_buy_base": 2867234.1, "taker_buy_quote": 23245.522331 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.00814, "high": 0.00817, "low": 0.00809, "close": 0.00812, "volume": 7137201.6, "close_time": 1774486799999, "quote_volume": 58041.471228, "trades": 420, "taker_buy_base": 3998570.6, "taker_buy_quote": 32518.068486 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.00813, "high": 0.00817, "low": 0.00809, "close": 0.00817, "volume": 3108072.1, "close_time": 1774490399999, "quote_volume": 25289.764572, "trades": 230, "taker_buy_base": 2141383.7, "taker_buy_quote": 17428.615329 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.00817, "high": 0.00824, "low": 0.00816, "close": 0.00823, "volume": 5871980.3, "close_time": 1774493999999, "quote_volume": 48149.167633, "trades": 360, "taker_buy_base": 3632887.5, "taker_buy_quote": 29796.58609 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.00822, "high": 0.00822, "low": 0.0081, "close": 0.00814, "volume": 2600762.4, "close_time": 1774497599999, "quote_volume": 21221.362834, "trades": 133, "taker_buy_base": 1044614.0, "taker_buy_quote": 8520.61829 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.00813, "high": 0.00814, "low": 0.00807, "close": 0.00811, "volume": 3404746.4, "close_time": 1774501199999, "quote_volume": 27560.703756, "trades": 177, "taker_buy_base": 1394040.2, "taker_buy_quote": 11295.624578 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.0081, "high": 0.00815, "low": 0.00809, "close": 0.0081, "volume": 5675026.7, "close_time": 1774504799999, "quote_volume": 46048.653027, "trades": 332, "taker_buy_base": 3769670.3, "taker_buy_quote": 30596.771497 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.0081, "high": 0.0081, "low": 0.00795, "close": 0.00801, "volume": 15581630.9, "close_time": 1774508399999, "quote_volume": 125039.317704, "trades": 700, "taker_buy_base": 4763097.1, "taker_buy_quote": 38223.09201 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.008, "high": 0.00807, "low": 0.00799, "close": 0.00802, "volume": 12389144.2, "close_time": 1774511999999, "quote_volume": 99469.736659, "trades": 535, "taker_buy_base": 7741877.0, "taker_buy_quote": 62157.292605 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.00802, "high": 0.00812, "low": 0.00802, "close": 0.00811, "volume": 9082362.5, "close_time": 1774515599999, "quote_volume": 73469.995392, "trades": 399, "taker_buy_base": 5157575.7, "taker_buy_quote": 41714.715054 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.00812, "high": 0.00812, "low": 0.00782, "close": 0.00783, "volume": 15915127.3, "close_time": 1774519199999, "quote_volume": 126148.411865, "trades": 760, "taker_buy_base": 6354522.4, "taker_buy_quote": 50435.19136 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.00783, "high": 0.00792, "low": 0.0078, "close": 0.00783, "volume": 8013353.5, "close_time": 1774522799999, "quote_volume": 63004.998194, "trades": 564, "taker_buy_base": 4796284.2, "taker_buy_quote": 37734.584947 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.00783, "high": 0.00784, "low": 0.00778, "close": 0.0078, "volume": 6031270.4, "close_time": 1774526399999, "quote_volume": 47117.980573, "trades": 608, "taker_buy_base": 2678060.0, "taker_buy_quote": 20924.515238 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0078, "high": 0.0079, "low": 0.0078, "close": 0.00788, "volume": 4342527.1, "close_time": 1774529999999, "quote_volume": 34038.243773, "trades": 381, "taker_buy_base": 2819407.3, "taker_buy_quote": 22093.382623 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.00788, "high": 0.008, "low": 0.00788, "close": 0.0079, "volume": 4540907.5, "close_time": 1774533599999, "quote_volume": 36054.318155, "trades": 314, "taker_buy_base": 3096473.2, "taker_buy_quote": 24605.967118 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.0079, "high": 0.00793, "low": 0.00787, "close": 0.00792, "volume": 4235506.1, "close_time": 1774537199999, "quote_volume": 33462.760196, "trades": 335, "taker_buy_base": 2634141.7, "taker_buy_quote": 20820.206722 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.00791, "high": 0.00796, "low": 0.00783, "close": 0.00785, "volume": 4100583.3, "close_time": 1774540799999, "quote_volume": 32392.800244, "trades": 307, "taker_buy_base": 1864043.1, "taker_buy_quote": 14741.512581 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.00785, "high": 0.00795, "low": 0.00784, "close": 0.00792, "volume": 8072370.9, "close_time": 1774544399999, "quote_volume": 63726.729455, "trades": 542, "taker_buy_base": 4315969.3, "taker_buy_quote": 34090.366911 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.00793, "high": 0.00797, "low": 0.0079, "close": 0.00795, "volume": 3481579.7, "close_time": 1774547999999, "quote_volume": 27643.483937, "trades": 279, "taker_buy_base": 1431703.5, "taker_buy_quote": 11364.930226 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.00796, "high": 0.00796, "low": 0.00783, "close": 0.00787, "volume": 4611994.2, "close_time": 1774551599999, "quote_volume": 36305.614031, "trades": 286, "taker_buy_base": 2225641.7, "taker_buy_quote": 17529.575334 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.00787, "high": 0.00787, "low": 0.00777, "close": 0.00784, "volume": 6344036.2, "close_time": 1774555199999, "quote_volume": 49677.489647, "trades": 335, "taker_buy_base": 2885076.3, "taker_buy_quote": 22582.33864 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.00784, "high": 0.00795, "low": 0.00783, "close": 0.00791, "volume": 6227272.9, "close_time": 1774558799999, "quote_volume": 49163.914402, "trades": 395, "taker_buy_base": 3110731.0, "taker_buy_quote": 24560.497179 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.00791, "high": 0.00808, "low": 0.0079, "close": 0.00807, "volume": 5057355.4, "close_time": 1774562399999, "quote_volume": 40570.148352, "trades": 305, "taker_buy_base": 4362275.7, "taker_buy_quote": 35030.050471 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.00809, "high": 0.00875, "low": 0.00807, "close": 0.00822, "volume": 76982525.1, "close_time": 1774565999999, "quote_volume": 649343.649023, "trades": 4999, "taker_buy_base": 42000175.7, "taker_buy_quote": 354562.68375 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.00822, "high": 0.00843, "low": 0.00811, "close": 0.00831, "volume": 36877922.9, "close_time": 1774569599999, "quote_volume": 305978.635599, "trades": 2388, "taker_buy_base": 19433861.3, "taker_buy_quote": 161136.733567 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0083, "high": 0.00841, "low": 0.00819, "close": 0.00829, "volume": 13353694.0, "close_time": 1774573199999, "quote_volume": 110669.116985, "trades": 1165, "taker_buy_base": 6963742.6, "taker_buy_quote": 57683.083694 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.0083, "high": 0.00843, "low": 0.00822, "close": 0.00829, "volume": 7287606.4, "close_time": 1774576799999, "quote_volume": 60602.659878, "trades": 636, "taker_buy_base": 3226881.1, "taker_buy_quote": 26816.884059 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.00828, "high": 0.0083, "low": 0.00815, "close": 0.0082, "volume": 7988727.5, "close_time": 1774580399999, "quote_volume": 65540.286251, "trades": 659, "taker_buy_base": 4502651.3, "taker_buy_quote": 36941.368471 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.0082, "high": 0.00842, "low": 0.0082, "close": 0.00833, "volume": 9910251.2, "close_time": 1774583999999, "quote_volume": 82575.649111, "trades": 1066, "taker_buy_base": 4434718.7, "taker_buy_quote": 36970.06107 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.00833, "high": 0.00898, "low": 0.00823, "close": 0.00885, "volume": 72573016.0, "close_time": 1774587599999, "quote_volume": 625926.565145, "trades": 4636, "taker_buy_base": 40339794.1, "taker_buy_quote": 348795.036048 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.00885, "high": 0.00893, "low": 0.00843, "close": 0.00846, "volume": 31666848.8, "close_time": 1774591199999, "quote_volume": 274541.627109, "trades": 2582, "taker_buy_base": 15019187.2, "taker_buy_quote": 130232.175239 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.00848, "high": 0.00854, "low": 0.00826, "close": 0.00834, "volume": 19135104.6, "close_time": 1774594799999, "quote_volume": 159738.151822, "trades": 1008, "taker_buy_base": 6006556.6, "taker_buy_quote": 50216.49633 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.00834, "high": 0.00849, "low": 0.00833, "close": 0.00844, "volume": 10923270.7, "close_time": 1774598399999, "quote_volume": 91976.129018, "trades": 858, "taker_buy_base": 7421788.8, "taker_buy_quote": 62533.852216 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.00844, "high": 0.00875, "low": 0.00844, "close": 0.00853, "volume": 32983909.0, "close_time": 1774601999999, "quote_volume": 283656.988228, "trades": 2379, "taker_buy_base": 19113077.9, "taker_buy_quote": 164568.131967 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.00853, "high": 0.00866, "low": 0.00839, "close": 0.00848, "volume": 24045883.1, "close_time": 1774605599999, "quote_volume": 204048.824892, "trades": 1378, "taker_buy_base": 13889623.5, "taker_buy_quote": 117735.350051 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.00849, "high": 0.00886, "low": 0.00842, "close": 0.00854, "volume": 45553312.2, "close_time": 1774609199999, "quote_volume": 392990.547795, "trades": 3449, "taker_buy_base": 24663625.3, "taker_buy_quote": 212935.640867 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.00855, "high": 0.00929, "low": 0.00852, "close": 0.00904, "volume": 88898219.7, "close_time": 1774612799999, "quote_volume": 790636.036972, "trades": 7498, "taker_buy_base": 48085127.2, "taker_buy_quote": 428202.050231 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.00904, "high": 0.00939, "low": 0.00874, "close": 0.00908, "volume": 127936827.1, "close_time": 1774616399999, "quote_volume": 1162339.491005, "trades": 10800, "taker_buy_base": 59038419.8, "taker_buy_quote": 536121.628885 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.00908, "high": 0.00983, "low": 0.00899, "close": 0.00958, "volume": 85496173.3, "close_time": 1774619999999, "quote_volume": 806146.839178, "trades": 7768, "taker_buy_base": 46699066.3, "taker_buy_quote": 440177.722219 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.00957, "high": 0.01035, "low": 0.00952, "close": 0.00982, "volume": 154972493.5, "close_time": 1774623599999, "quote_volume": 1528721.495793, "trades": 15994, "taker_buy_base": 80831429.5, "taker_buy_quote": 798147.822298 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.00982, "high": 0.01005, "low": 0.00915, "close": 0.00925, "volume": 84032150.7, "close_time": 1774627199999, "quote_volume": 808414.27426, "trades": 6991, "taker_buy_base": 37007661.7, "taker_buy_quote": 355892.427186 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.00925, "high": 0.00978, "low": 0.00922, "close": 0.00941, "volume": 60528525.3, "close_time": 1774630799999, "quote_volume": 576227.51161, "trades": 5044, "taker_buy_base": 30462219.8, "taker_buy_quote": 290234.989105 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.00941, "high": 0.00968, "low": 0.00924, "close": 0.00939, "volume": 36905629.4, "close_time": 1774634399999, "quote_volume": 348418.656725, "trades": 2909, "taker_buy_base": 18045963.1, "taker_buy_quote": 170520.472402 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.00939, "high": 0.00975, "low": 0.00929, "close": 0.00966, "volume": 33231626.0, "close_time": 1774637999999, "quote_volume": 316320.560071, "trades": 2635, "taker_buy_base": 19226969.9, "taker_buy_quote": 183019.216 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.00967, "high": 0.00997, "low": 0.0095, "close": 0.00981, "volume": 35420570.8, "close_time": 1774641599999, "quote_volume": 344939.52467, "trades": 3517, "taker_buy_base": 21244545.3, "taker_buy_quote": 207262.8119 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.00981, "high": 0.01, "low": 0.00941, "close": 0.00942, "volume": 52260087.0, "close_time": 1774645199999, "quote_volume": 507956.626862, "trades": 4838, "taker_buy_base": 22195717.9, "taker_buy_quote": 216219.996244 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.00942, "high": 0.00952, "low": 0.00904, "close": 0.00908, "volume": 43218845.2, "close_time": 1774648799999, "quote_volume": 401404.914098, "trades": 4020, "taker_buy_base": 19410051.7, "taker_buy_quote": 180064.942104 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.00908, "high": 0.00914, "low": 0.00892, "close": 0.00895, "volume": 30720547.0, "close_time": 1774652399999, "quote_volume": 277358.259274, "trades": 2651, "taker_buy_base": 15987489.8, "taker_buy_quote": 144404.388365 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.00895, "high": 0.00902, "low": 0.00886, "close": 0.00895, "volume": 14875778.6, "close_time": 1774655999999, "quote_volume": 132980.579074, "trades": 1551, "taker_buy_base": 7559914.0, "taker_buy_quote": 67634.335716 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.00896, "high": 0.00915, "low": 0.00884, "close": 0.00886, "volume": 30116508.0, "close_time": 1774659599999, "quote_volume": 270886.051309, "trades": 2689, "taker_buy_base": 16002465.4, "taker_buy_quote": 144214.046022 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.00885, "high": 0.00888, "low": 0.00862, "close": 0.00875, "volume": 21442713.3, "close_time": 1774663199999, "quote_volume": 187391.379037, "trades": 3410, "taker_buy_base": 10895642.8, "taker_buy_quote": 95262.806702 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.00874, "high": 0.00893, "low": 0.00868, "close": 0.00891, "volume": 12722914.5, "close_time": 1774666799999, "quote_volume": 111956.600085, "trades": 1860, "taker_buy_base": 7256312.1, "taker_buy_quote": 63897.401873 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.00893, "high": 0.009, "low": 0.00884, "close": 0.00893, "volume": 12770370.0, "close_time": 1774670399999, "quote_volume": 113970.521507, "trades": 1831, "taker_buy_base": 6412494.7, "taker_buy_quote": 57275.744753 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.00893, "high": 0.00907, "low": 0.00884, "close": 0.00887, "volume": 17161702.9, "close_time": 1774673999999, "quote_volume": 153178.971614, "trades": 2071, "taker_buy_base": 8153768.3, "taker_buy_quote": 72780.115536 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.00886, "high": 0.00893, "low": 0.0086, "close": 0.00861, "volume": 23561714.1, "close_time": 1774677599999, "quote_volume": 206051.364696, "trades": 2816, "taker_buy_base": 10930574.5, "taker_buy_quote": 95709.076796 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.00862, "high": 0.00872, "low": 0.00844, "close": 0.0085, "volume": 29702859.0, "close_time": 1774681199999, "quote_volume": 254372.280161, "trades": 2312, "taker_buy_base": 11602744.6, "taker_buy_quote": 99335.489372 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.00851, "high": 0.00864, "low": 0.00845, "close": 0.00852, "volume": 18022457.3, "close_time": 1774684799999, "quote_volume": 154022.395686, "trades": 1353, "taker_buy_base": 10335666.8, "taker_buy_quote": 88389.378469 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.00851, "high": 0.00853, "low": 0.00835, "close": 0.00838, "volume": 14749338.3, "close_time": 1774688399999, "quote_volume": 124148.222866, "trades": 1408, "taker_buy_base": 6956092.3, "taker_buy_quote": 58651.367779 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.00838, "high": 0.0084, "low": 0.00825, "close": 0.00835, "volume": 20508814.4, "close_time": 1774691999999, "quote_volume": 170335.680479, "trades": 1757, "taker_buy_base": 8062934.4, "taker_buy_quote": 67057.368649 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.00835, "high": 0.00837, "low": 0.00822, "close": 0.00827, "volume": 15438765.7, "close_time": 1774695599999, "quote_volume": 127738.691714, "trades": 1363, "taker_buy_base": 7008562.6, "taker_buy_quote": 58038.833141 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.00828, "high": 0.00828, "low": 0.00817, "close": 0.0082, "volume": 10314842.1, "close_time": 1774699199999, "quote_volume": 84787.571157, "trades": 963, "taker_buy_base": 5099601.1, "taker_buy_quote": 41955.834088 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.00819, "high": 0.0083, "low": 0.00815, "close": 0.00823, "volume": 20339107.3, "close_time": 1774702799999, "quote_volume": 167618.332331, "trades": 1255, "taker_buy_base": 10198989.2, "taker_buy_quote": 84009.569606 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.00824, "high": 0.00846, "low": 0.00824, "close": 0.00834, "volume": 19701376.1, "close_time": 1774706399999, "quote_volume": 164787.050921, "trades": 1532, "taker_buy_base": 11323343.4, "taker_buy_quote": 94642.676401 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.00833, "high": 0.00845, "low": 0.00829, "close": 0.00834, "volume": 12171217.6, "close_time": 1774709999999, "quote_volume": 101889.907127, "trades": 1237, "taker_buy_base": 5927574.8, "taker_buy_quote": 49674.174901 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.00833, "high": 0.0084, "low": 0.00831, "close": 0.00833, "volume": 9595697.7, "close_time": 1774713599999, "quote_volume": 80066.947211, "trades": 1091, "taker_buy_base": 4634107.9, "taker_buy_quote": 38706.310308 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.00832, "high": 0.00855, "low": 0.00831, "close": 0.00839, "volume": 25507873.7, "close_time": 1774717199999, "quote_volume": 215262.100127, "trades": 2355, "taker_buy_base": 14624843.0, "taker_buy_quote": 123550.739573 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.00839, "high": 0.00843, "low": 0.00827, "close": 0.00828, "volume": 9866471.2, "close_time": 1774720799999, "quote_volume": 82114.868664, "trades": 700, "taker_buy_base": 5159287.9, "taker_buy_quote": 42926.54867 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.00828, "high": 0.00845, "low": 0.00827, "close": 0.00845, "volume": 8809653.4, "close_time": 1774724399999, "quote_volume": 73695.910726, "trades": 657, "taker_buy_base": 6262156.0, "taker_buy_quote": 52374.719056 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.00845, "high": 0.0085, "low": 0.00839, "close": 0.0084, "volume": 12990819.2, "close_time": 1774727999999, "quote_volume": 109936.639139, "trades": 922, "taker_buy_base": 5002306.2, "taker_buy_quote": 42343.600305 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.00841, "high": 0.00852, "low": 0.00837, "close": 0.00844, "volume": 12821439.4, "close_time": 1774731599999, "quote_volume": 108275.589806, "trades": 961, "taker_buy_base": 5593047.3, "taker_buy_quote": 47185.759472 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.00844, "high": 0.00848, "low": 0.0083, "close": 0.0083, "volume": 6483136.4, "close_time": 1774735199999, "quote_volume": 54360.647363, "trades": 594, "taker_buy_base": 2333716.0, "taker_buy_quote": 19600.659378 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.0083, "high": 0.00832, "low": 0.00818, "close": 0.0083, "volume": 14086137.5, "close_time": 1774738799999, "quote_volume": 116272.595755, "trades": 862, "taker_buy_base": 3847224.0, "taker_buy_quote": 31774.230762 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.00829, "high": 0.00829, "low": 0.00819, "close": 0.00826, "volume": 6479166.6, "close_time": 1774742399999, "quote_volume": 53467.748257, "trades": 502, "taker_buy_base": 3241326.8, "taker_buy_quote": 26762.66472 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.00826, "high": 0.00861, "low": 0.00826, "close": 0.0086, "volume": 13468176.6, "close_time": 1774745999999, "quote_volume": 113611.354814, "trades": 1075, "taker_buy_base": 8767662.2, "taker_buy_quote": 73862.559742 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.00859, "high": 0.00867, "low": 0.00836, "close": 0.00839, "volume": 12691852.8, "close_time": 1774749599999, "quote_volume": 108504.951764, "trades": 1017, "taker_buy_base": 6207474.7, "taker_buy_quote": 53157.257796 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.00839, "high": 0.00851, "low": 0.00838, "close": 0.00845, "volume": 1508997.7, "close_time": 1774753199999, "quote_volume": 12730.7989, "trades": 242, "taker_buy_base": 620277.0, "taker_buy_quote": 5233.695263 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.00847, "high": 0.00855, "low": 0.0084, "close": 0.00844, "volume": 4015339.5, "close_time": 1774756799999, "quote_volume": 33961.547956, "trades": 479, "taker_buy_base": 1358654.8, "taker_buy_quote": 11523.739514 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.00844, "high": 0.00846, "low": 0.00828, "close": 0.00832, "volume": 8036032.8, "close_time": 1774760399999, "quote_volume": 67160.743879, "trades": 623, "taker_buy_base": 3958568.9, "taker_buy_quote": 33116.792906 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.00833, "high": 0.00833, "low": 0.00822, "close": 0.00827, "volume": 2259423.1, "close_time": 1774763999999, "quote_volume": 18638.375442, "trades": 197, "taker_buy_base": 1314471.8, "taker_buy_quote": 10839.215412 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.00828, "high": 0.00831, "low": 0.0082, "close": 0.00823, "volume": 3524127.8, "close_time": 1774767599999, "quote_volume": 29075.69401, "trades": 236, "taker_buy_base": 1346070.5, "taker_buy_quote": 11125.800855 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.00824, "high": 0.00829, "low": 0.00819, "close": 0.00821, "volume": 5350403.9, "close_time": 1774771199999, "quote_volume": 44078.628997, "trades": 417, "taker_buy_base": 3511206.1, "taker_buy_quote": 28940.53338 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.00822, "high": 0.00826, "low": 0.00819, "close": 0.00825, "volume": 2486643.2, "close_time": 1774774799999, "quote_volume": 20441.865271, "trades": 316, "taker_buy_base": 1433661.7, "taker_buy_quote": 11790.087792 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.00826, "high": 0.00827, "low": 0.00816, "close": 0.00816, "volume": 5363422.4, "close_time": 1774778399999, "quote_volume": 44019.23405, "trades": 318, "taker_buy_base": 1114468.9, "taker_buy_quote": 9153.688491 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.00815, "high": 0.00817, "low": 0.008, "close": 0.00802, "volume": 8192747.3, "close_time": 1774781999999, "quote_volume": 66123.824884, "trades": 768, "taker_buy_base": 3660768.1, "taker_buy_quote": 29548.967752 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.00802, "high": 0.00804, "low": 0.00796, "close": 0.00801, "volume": 4065547.6, "close_time": 1774785599999, "quote_volume": 32515.285522, "trades": 447, "taker_buy_base": 2317681.9, "taker_buy_quote": 18541.885763 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.008, "high": 0.00804, "low": 0.00779, "close": 0.00791, "volume": 15293721.5, "close_time": 1774789199999, "quote_volume": 120616.275232, "trades": 856, "taker_buy_base": 6966056.9, "taker_buy_quote": 55050.232389 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.0079, "high": 0.00794, "low": 0.0078, "close": 0.00782, "volume": 8166632.6, "close_time": 1774792799999, "quote_volume": 64163.279406, "trades": 658, "taker_buy_base": 4574999.1, "taker_buy_quote": 35921.549449 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.00782, "high": 0.00788, "low": 0.00778, "close": 0.00779, "volume": 6091826.8, "close_time": 1774796399999, "quote_volume": 47606.592643, "trades": 622, "taker_buy_base": 3542835.0, "taker_buy_quote": 27695.899866 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.0078, "high": 0.00782, "low": 0.00767, "close": 0.0077, "volume": 10933896.4, "close_time": 1774799999999, "quote_volume": 84463.091603, "trades": 738, "taker_buy_base": 3560959.2, "taker_buy_quote": 27528.817452 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0077, "high": 0.00784, "low": 0.00768, "close": 0.00784, "volume": 11030416.4, "close_time": 1774803599999, "quote_volume": 85695.031252, "trades": 784, "taker_buy_base": 6694905.8, "taker_buy_quote": 52053.797412 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.00784, "high": 0.00808, "low": 0.00784, "close": 0.00792, "volume": 31712422.8, "close_time": 1774807199999, "quote_volume": 252229.051844, "trades": 2853, "taker_buy_base": 14981170.1, "taker_buy_quote": 119107.333921 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.00791, "high": 0.00808, "low": 0.00786, "close": 0.00807, "volume": 12898424.0, "close_time": 1774810799999, "quote_volume": 102573.599155, "trades": 1317, "taker_buy_base": 8240562.9, "taker_buy_quote": 65581.64166 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.00809, "high": 0.00811, "low": 0.00778, "close": 0.00786, "volume": 29230529.9, "close_time": 1774814399999, "quote_volume": 232010.83597, "trades": 2394, "taker_buy_base": 12451411.9, "taker_buy_quote": 99048.64332 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.00785, "high": 0.00788, "low": 0.00773, "close": 0.00775, "volume": 9309267.6, "close_time": 1774817999999, "quote_volume": 72603.997568, "trades": 759, "taker_buy_base": 4180304.0, "taker_buy_quote": 32690.777587 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.00776, "high": 0.00787, "low": 0.00776, "close": 0.00785, "volume": 3049409.4, "close_time": 1774821599999, "quote_volume": 23816.541821, "trades": 301, "taker_buy_base": 1605179.3, "taker_buy_quote": 12540.355786 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.00784, "high": 0.00784, "low": 0.00758, "close": 0.0077, "volume": 13425486.4, "close_time": 1774825199999, "quote_volume": 103111.782284, "trades": 1006, "taker_buy_base": 8937367.4, "taker_buy_quote": 68636.657487 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.0077, "high": 0.00775, "low": 0.00766, "close": 0.00767, "volume": 8380980.9, "close_time": 1774828799999, "quote_volume": 64556.059029, "trades": 429, "taker_buy_base": 3853368.8, "taker_buy_quote": 29692.80978 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.00767, "high": 0.00778, "low": 0.00763, "close": 0.00777, "volume": 4673298.9, "close_time": 1774832399999, "quote_volume": 36058.613659, "trades": 388, "taker_buy_base": 2468927.0, "taker_buy_quote": 19043.624785 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.00778, "high": 0.00802, "low": 0.00778, "close": 0.00795, "volume": 8752458.9, "close_time": 1774835999999, "quote_volume": 69157.395717, "trades": 732, "taker_buy_base": 5923172.1, "taker_buy_quote": 46865.873707 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.00794, "high": 0.00799, "low": 0.00786, "close": 0.0079, "volume": 4903458.4, "close_time": 1774839599999, "quote_volume": 38828.444102, "trades": 442, "taker_buy_base": 2305990.3, "taker_buy_quote": 18284.257802 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.0079, "high": 0.00792, "low": 0.00785, "close": 0.00791, "volume": 1658688.5, "close_time": 1774843199999, "quote_volume": 13090.203928, "trades": 206, "taker_buy_base": 982150.7, "taker_buy_quote": 7760.543547 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.00791, "high": 0.00798, "low": 0.0079, "close": 0.00796, "volume": 1432495.4, "close_time": 1774846799999, "quote_volume": 11379.601068, "trades": 195, "taker_buy_base": 779646.3, "taker_buy_quote": 6195.948241 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.00795, "high": 0.00796, "low": 0.0078, "close": 0.00781, "volume": 6875006.9, "close_time": 1774850399999, "quote_volume": 54147.968067, "trades": 408, "taker_buy_base": 3654636.5, "taker_buy_quote": 28770.500585 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.00781, "high": 0.00782, "low": 0.00775, "close": 0.00779, "volume": 3941592.1, "close_time": 1774853999999, "quote_volume": 30691.734453, "trades": 277, "taker_buy_base": 1761544.3, "taker_buy_quote": 13722.267265 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.00779, "high": 0.00783, "low": 0.00774, "close": 0.0078, "volume": 4822635.0, "close_time": 1774857599999, "quote_volume": 37567.38218, "trades": 347, "taker_buy_base": 1801841.8, "taker_buy_quote": 14047.531461 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.0078, "high": 0.00791, "low": 0.0078, "close": 0.00784, "volume": 6828241.7, "close_time": 1774861199999, "quote_volume": 53667.164623, "trades": 578, "taker_buy_base": 3393398.5, "taker_buy_quote": 26672.31476 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.00783, "high": 0.00798, "low": 0.0078, "close": 0.0079, "volume": 13157828.8, "close_time": 1774864799999, "quote_volume": 103752.171223, "trades": 900, "taker_buy_base": 6422861.4, "taker_buy_quote": 50653.74648 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.00789, "high": 0.00792, "low": 0.00785, "close": 0.00788, "volume": 3984413.0, "close_time": 1774868399999, "quote_volume": 31422.88371, "trades": 339, "taker_buy_base": 1893650.8, "taker_buy_quote": 14948.861536 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.00787, "high": 0.00793, "low": 0.0078, "close": 0.00787, "volume": 5754750.3, "close_time": 1774871999999, "quote_volume": 45199.517955, "trades": 501, "taker_buy_base": 2058657.5, "taker_buy_quote": 16186.648187 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.00787, "high": 0.00788, "low": 0.00781, "close": 0.00783, "volume": 3113912.0, "close_time": 1774875599999, "quote_volume": 24402.160409, "trades": 352, "taker_buy_base": 1653230.9, "taker_buy_quote": 12968.736629 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.00783, "high": 0.00788, "low": 0.00776, "close": 0.00777, "volume": 6661847.4, "close_time": 1774879199999, "quote_volume": 52006.056657, "trades": 444, "taker_buy_base": 1536467.3, "taker_buy_quote": 12032.558181 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.00778, "high": 0.00788, "low": 0.00776, "close": 0.00785, "volume": 9823131.3, "close_time": 1774882799999, "quote_volume": 76790.430865, "trades": 558, "taker_buy_base": 4981279.1, "taker_buy_quote": 38981.473692 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.00784, "high": 0.00788, "low": 0.00773, "close": 0.00775, "volume": 12983591.7, "close_time": 1774886399999, "quote_volume": 101345.123116, "trades": 736, "taker_buy_base": 5800215.0, "taker_buy_quote": 45331.837027 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.00775, "high": 0.00783, "low": 0.00769, "close": 0.00783, "volume": 7067792.6, "close_time": 1774889999999, "quote_volume": 54737.668064, "trades": 624, "taker_buy_base": 2609935.6, "taker_buy_quote": 20279.302912 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.00784, "high": 0.00784, "low": 0.00772, "close": 0.00777, "volume": 4126406.3, "close_time": 1774893599999, "quote_volume": 32059.999388, "trades": 483, "taker_buy_base": 1712181.6, "taker_buy_quote": 13329.892251 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.00777, "high": 0.00781, "low": 0.00771, "close": 0.00779, "volume": 6401109.7, "close_time": 1774897199999, "quote_volume": 49663.296277, "trades": 383, "taker_buy_base": 2429228.6, "taker_buy_quote": 18871.387053 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.00778, "high": 0.00783, "low": 0.00766, "close": 0.00779, "volume": 11145674.5, "close_time": 1774900799999, "quote_volume": 86259.194915, "trades": 787, "taker_buy_base": 5626313.6, "taker_buy_quote": 43508.725568 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.00778, "high": 0.00812, "low": 0.00778, "close": 0.00785, "volume": 55178740.5, "close_time": 1774904399999, "quote_volume": 439989.802672, "trades": 6131, "taker_buy_base": 24360988.9, "taker_buy_quote": 194255.157455 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.00785, "high": 0.00805, "low": 0.00774, "close": 0.00794, "volume": 13961169.3, "close_time": 1774907999999, "quote_volume": 109864.74996, "trades": 1212, "taker_buy_base": 6214434.8, "taker_buy_quote": 48983.076842 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.00793, "high": 0.00796, "low": 0.00787, "close": 0.00787, "volume": 2830720.8, "close_time": 1774911599999, "quote_volume": 22408.844144, "trades": 314, "taker_buy_base": 1301803.9, "taker_buy_quote": 10311.237806 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.00787, "high": 0.0079, "low": 0.00777, "close": 0.0079, "volume": 3642797.4, "close_time": 1774915199999, "quote_volume": 28502.220132, "trades": 385, "taker_buy_base": 2037015.1, "taker_buy_quote": 15955.228156 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.00787, "high": 0.00798, "low": 0.00781, "close": 0.00795, "volume": 8496327.0, "close_time": 1774918799999, "quote_volume": 67296.940509, "trades": 582, "taker_buy_base": 5407447.2, "taker_buy_quote": 42887.908953 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.00796, "high": 0.00809, "low": 0.00782, "close": 0.00807, "volume": 21419228.7, "close_time": 1774922399999, "quote_volume": 170033.211019, "trades": 1016, "taker_buy_base": 11697531.1, "taker_buy_quote": 92992.065046 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.00808, "high": 0.0084, "low": 0.00805, "close": 0.00831, "volume": 23408403.4, "close_time": 1774925999999, "quote_volume": 192883.670129, "trades": 2012, "taker_buy_base": 13076558.5, "taker_buy_quote": 107746.943179 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.00831, "high": 0.00873, "low": 0.00826, "close": 0.00834, "volume": 45121621.7, "close_time": 1774929599999, "quote_volume": 382216.664084, "trades": 3713, "taker_buy_base": 22537404.5, "taker_buy_quote": 190858.472538 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.00835, "high": 0.00845, "low": 0.00819, "close": 0.00834, "volume": 22928560.4, "close_time": 1774933199999, "quote_volume": 190699.069129, "trades": 1938, "taker_buy_base": 12020803.2, "taker_buy_quote": 100100.851604 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.00835, "high": 0.00881, "low": 0.00832, "close": 0.00854, "volume": 43807427.4, "close_time": 1774936799999, "quote_volume": 377820.685778, "trades": 4023, "taker_buy_base": 21865603.5, "taker_buy_quote": 188577.748248 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.00854, "high": 0.00857, "low": 0.00826, "close": 0.0083, "volume": 31172747.9, "close_time": 1774940399999, "quote_volume": 262710.100916, "trades": 2675, "taker_buy_base": 13439904.7, "taker_buy_quote": 113320.154595 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.00829, "high": 0.00829, "low": 0.00809, "close": 0.00815, "volume": 19956368.7, "close_time": 1774943999999, "quote_volume": 163077.851046, "trades": 1651, "taker_buy_base": 10972856.4, "taker_buy_quote": 89676.514075 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.00815, "high": 0.00825, "low": 0.00808, "close": 0.00809, "volume": 19765571.7, "close_time": 1774947599999, "quote_volume": 161386.399195, "trades": 1438, "taker_buy_base": 9623882.4, "taker_buy_quote": 78677.01615 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.00809, "high": 0.00811, "low": 0.00796, "close": 0.00803, "volume": 24264610.8, "close_time": 1774951199999, "quote_volume": 194959.900908, "trades": 1821, "taker_buy_base": 10465096.7, "taker_buy_quote": 84188.411284 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.00803, "high": 0.00805, "low": 0.00793, "close": 0.00795, "volume": 13141786.7, "close_time": 1774954799999, "quote_volume": 104938.973596, "trades": 1042, "taker_buy_base": 8031951.9, "taker_buy_quote": 64141.669077 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.00795, "high": 0.00806, "low": 0.00792, "close": 0.00795, "volume": 11332150.1, "close_time": 1774958399999, "quote_volume": 90557.398194, "trades": 1306, "taker_buy_base": 4836502.8, "taker_buy_quote": 38649.19236 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.00795, "high": 0.00806, "low": 0.00794, "close": 0.00798, "volume": 8058720.5, "close_time": 1774961999999, "quote_volume": 64584.628158, "trades": 883, "taker_buy_base": 4904571.8, "taker_buy_quote": 39310.702679 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.00798, "high": 0.008, "low": 0.00788, "close": 0.00793, "volume": 10893344.6, "close_time": 1774965599999, "quote_volume": 86410.481979, "trades": 960, "taker_buy_base": 4927197.8, "taker_buy_quote": 39095.311414 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.00791, "high": 0.00798, "low": 0.00787, "close": 0.00796, "volume": 18356901.6, "close_time": 1774969199999, "quote_volume": 145360.302944, "trades": 1797, "taker_buy_base": 12670533.0, "taker_buy_quote": 100385.114552 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.00797, "high": 0.00807, "low": 0.00795, "close": 0.00804, "volume": 9974504.0, "close_time": 1774972799999, "quote_volume": 79965.874751, "trades": 832, "taker_buy_base": 5928611.6, "taker_buy_quote": 47563.995983 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.00804, "high": 0.00822, "low": 0.00803, "close": 0.00813, "volume": 28694000.0, "close_time": 1774976399999, "quote_volume": 233336.882726, "trades": 2010, "taker_buy_base": 14099332.7, "taker_buy_quote": 114622.123905 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.00814, "high": 0.00825, "low": 0.00805, "close": 0.00809, "volume": 13513228.0, "close_time": 1774979999999, "quote_volume": 110070.972634, "trades": 1102, "taker_buy_base": 6090530.3, "taker_buy_quote": 49665.077633 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.00809, "high": 0.00817, "low": 0.00809, "close": 0.00814, "volume": 5522150.3, "close_time": 1774983599999, "quote_volume": 44832.530383, "trades": 507, "taker_buy_base": 2980840.9, "taker_buy_quote": 24230.023737 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.00814, "high": 0.00824, "low": 0.00813, "close": 0.00821, "volume": 7995816.9, "close_time": 1774987199999, "quote_volume": 65427.374003, "trades": 561, "taker_buy_base": 4356450.4, "taker_buy_quote": 35645.07164 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.0082, "high": 0.00829, "low": 0.00817, "close": 0.00826, "volume": 4494770.2, "close_time": 1774990799999, "quote_volume": 37054.10716, "trades": 449, "taker_buy_base": 2330275.2, "taker_buy_quote": 19216.124683 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.00827, "high": 0.00828, "low": 0.0081, "close": 0.00813, "volume": 10536259.7, "close_time": 1774994399999, "quote_volume": 86186.912407, "trades": 843, "taker_buy_base": 3814801.5, "taker_buy_quote": 31166.468938 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.00813, "high": 0.0082, "low": 0.0081, "close": 0.0081, "volume": 5073505.0, "close_time": 1774997999999, "quote_volume": 41372.580835, "trades": 498, "taker_buy_base": 3668212.2, "taker_buy_quote": 29929.062206 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.00812, "high": 0.00826, "low": 0.0081, "close": 0.00814, "volume": 5733909.5, "close_time": 1775001599999, "quote_volume": 46799.770053, "trades": 482, "taker_buy_base": 2993557.0, "taker_buy_quote": 24465.704443 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.00813, "high": 0.00813, "low": 0.00795, "close": 0.00801, "volume": 8781352.5, "close_time": 1775005199999, "quote_volume": 70452.911265, "trades": 604, "taker_buy_base": 3179685.5, "taker_buy_quote": 25502.122992 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.00801, "high": 0.00803, "low": 0.00795, "close": 0.00799, "volume": 5215759.2, "close_time": 1775008799999, "quote_volume": 41670.939945, "trades": 410, "taker_buy_base": 2601794.2, "taker_buy_quote": 20813.81598 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.008, "high": 0.00803, "low": 0.00798, "close": 0.008, "volume": 2083210.9, "close_time": 1775012399999, "quote_volume": 16670.692574, "trades": 211, "taker_buy_base": 1017204.3, "taker_buy_quote": 8143.238299 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.008, "high": 0.00811, "low": 0.00799, "close": 0.00801, "volume": 6928228.5, "close_time": 1775015999999, "quote_volume": 55769.194635, "trades": 522, "taker_buy_base": 3907304.6, "taker_buy_quote": 31440.714288 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.00801, "high": 0.00801, "low": 0.0079, "close": 0.00796, "volume": 6131345.5, "close_time": 1775019599999, "quote_volume": 48685.782067, "trades": 508, "taker_buy_base": 2336822.6, "taker_buy_quote": 18543.091414 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.00796, "high": 0.00799, "low": 0.00789, "close": 0.00798, "volume": 7664071.3, "close_time": 1775023199999, "quote_volume": 60779.907086, "trades": 592, "taker_buy_base": 4119576.4, "taker_buy_quote": 32678.299407 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.00798, "high": 0.00803, "low": 0.00794, "close": 0.008, "volume": 7839050.9, "close_time": 1775026799999, "quote_volume": 62575.731928, "trades": 800, "taker_buy_base": 4190450.5, "taker_buy_quote": 33463.56177 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.00799, "high": 0.00806, "low": 0.00791, "close": 0.00792, "volume": 12258821.5, "close_time": 1775030399999, "quote_volume": 97793.154645, "trades": 841, "taker_buy_base": 6089965.4, "taker_buy_quote": 48621.052449 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.00792, "high": 0.008, "low": 0.00789, "close": 0.00792, "volume": 12313441.1, "close_time": 1775033999999, "quote_volume": 97678.045398, "trades": 759, "taker_buy_base": 5452029.7, "taker_buy_quote": 43279.769969 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.00792, "high": 0.00805, "low": 0.00787, "close": 0.00799, "volume": 14689430.9, "close_time": 1775037599999, "quote_volume": 117010.569682, "trades": 1058, "taker_buy_base": 5447248.3, "taker_buy_quote": 43377.481354 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.008, "high": 0.008, "low": 0.00792, "close": 0.00793, "volume": 3629791.4, "close_time": 1775041199999, "quote_volume": 28849.237475, "trades": 450, "taker_buy_base": 2028166.8, "taker_buy_quote": 16120.756914 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.00792, "high": 0.00796, "low": 0.00783, "close": 0.00792, "volume": 9427560.9, "close_time": 1775044799999, "quote_volume": 74374.250466, "trades": 783, "taker_buy_base": 4952451.1, "taker_buy_quote": 39096.398324 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.00789, "high": 0.00796, "low": 0.00782, "close": 0.00787, "volume": 8770615.6, "close_time": 1775048399999, "quote_volume": 69132.264664, "trades": 938, "taker_buy_base": 3275860.4, "taker_buy_quote": 25881.910162 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.00788, "high": 0.00796, "low": 0.00786, "close": 0.00789, "volume": 7667434.0, "close_time": 1775051999999, "quote_volume": 60521.310612, "trades": 699, "taker_buy_base": 3891231.0, "taker_buy_quote": 30731.31474 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.00789, "high": 0.00796, "low": 0.00784, "close": 0.00789, "volume": 7799634.4, "close_time": 1775055599999, "quote_volume": 61563.393848, "trades": 580, "taker_buy_base": 3708818.9, "taker_buy_quote": 29308.129213 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.00789, "high": 0.00793, "low": 0.00786, "close": 0.00792, "volume": 4004320.6, "close_time": 1775059199999, "quote_volume": 31632.796315, "trades": 378, "taker_buy_base": 2220738.9, "taker_buy_quote": 17546.889562 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.00792, "high": 0.008, "low": 0.00789, "close": 0.00795, "volume": 5337127.5, "close_time": 1775062799999, "quote_volume": 42361.887893, "trades": 426, "taker_buy_base": 3428811.6, "taker_buy_quote": 27194.904573 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.00795, "high": 0.00825, "low": 0.00792, "close": 0.00815, "volume": 19504175.9, "close_time": 1775066399999, "quote_volume": 156980.519374, "trades": 1254, "taker_buy_base": 12731548.7, "taker_buy_quote": 102553.017426 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.00816, "high": 0.00819, "low": 0.00795, "close": 0.00797, "volume": 15083432.2, "close_time": 1775069999999, "quote_volume": 121560.294714, "trades": 1078, "taker_buy_base": 6595160.7, "taker_buy_quote": 53250.941683 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.00797, "high": 0.00805, "low": 0.00795, "close": 0.008, "volume": 4394900.4, "close_time": 1775073599999, "quote_volume": 35196.511684, "trades": 374, "taker_buy_base": 2100769.2, "taker_buy_quote": 16834.81575 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.00801, "high": 0.00809, "low": 0.00791, "close": 0.00804, "volume": 10509372.0, "close_time": 1775077199999, "quote_volume": 83865.856636, "trades": 650, "taker_buy_base": 6349504.4, "taker_buy_quote": 50689.583051 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.00804, "high": 0.00819, "low": 0.00801, "close": 0.00808, "volume": 8159902.0, "close_time": 1775080799999, "quote_volume": 66068.5481, "trades": 720, "taker_buy_base": 4144895.6, "taker_buy_quote": 33570.845996 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.00808, "high": 0.00808, "low": 0.00794, "close": 0.00794, "volume": 3709294.2, "close_time": 1775084399999, "quote_volume": 29751.955796, "trades": 351, "taker_buy_base": 1561678.6, "taker_buy_quote": 12516.458244 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.00795, "high": 0.00802, "low": 0.00793, "close": 0.00796, "volume": 3660384.1, "close_time": 1775087999999, "quote_volume": 29176.470088, "trades": 358, "taker_buy_base": 2513355.9, "taker_buy_quote": 20034.268159 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.00795, "high": 0.00807, "low": 0.00793, "close": 0.00798, "volume": 3382545.4, "close_time": 1775091599999, "quote_volume": 27086.57572, "trades": 322, "taker_buy_base": 1726703.8, "taker_buy_quote": 13827.862833 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.00799, "high": 0.00799, "low": 0.00786, "close": 0.00788, "volume": 7800305.1, "close_time": 1775095199999, "quote_volume": 61696.776809, "trades": 660, "taker_buy_base": 3170865.0, "taker_buy_quote": 25086.816209 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.00787, "high": 0.00794, "low": 0.00778, "close": 0.0078, "volume": 7831802.7, "close_time": 1775098799999, "quote_volume": 61580.623277, "trades": 540, "taker_buy_base": 3557053.5, "taker_buy_quote": 28005.009832 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.0078, "high": 0.00787, "low": 0.00776, "close": 0.00786, "volume": 6824256.5, "close_time": 1775102399999, "quote_volume": 53240.788893, "trades": 542, "taker_buy_base": 3614348.2, "taker_buy_quote": 28185.939142 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.00786, "high": 0.00791, "low": 0.00781, "close": 0.00783, "volume": 7799619.1, "close_time": 1775105999999, "quote_volume": 61297.171972, "trades": 621, "taker_buy_base": 3611432.0, "taker_buy_quote": 28384.474628 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.00782, "high": 0.00784, "low": 0.00776, "close": 0.00778, "volume": 5585725.2, "close_time": 1775109599999, "quote_volume": 43509.77091, "trades": 505, "taker_buy_base": 2353943.0, "taker_buy_quote": 18360.76515 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.00779, "high": 0.00785, "low": 0.00777, "close": 0.0078, "volume": 6652804.5, "close_time": 1775113199999, "quote_volume": 51905.442475, "trades": 601, "taker_buy_base": 2675708.8, "taker_buy_quote": 20900.282269 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.00781, "high": 0.00782, "low": 0.00769, "close": 0.0077, "volume": 6157549.0, "close_time": 1775116799999, "quote_volume": 47705.241714, "trades": 696, "taker_buy_base": 2282614.2, "taker_buy_quote": 17688.831423 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0077, "high": 0.00772, "low": 0.00751, "close": 0.00761, "volume": 19169797.9, "close_time": 1775120399999, "quote_volume": 146069.0846, "trades": 1295, "taker_buy_base": 8051018.5, "taker_buy_quote": 61290.555268 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.00761, "high": 0.00763, "low": 0.00739, "close": 0.00741, "volume": 29247174.7, "close_time": 1775123999999, "quote_volume": 218677.041038, "trades": 2364, "taker_buy_base": 14080885.9, "taker_buy_quote": 105325.288065 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.00742, "high": 0.00744, "low": 0.00734, "close": 0.00737, "volume": 11272153.5, "close_time": 1775127599999, "quote_volume": 83224.356313, "trades": 1010, "taker_buy_base": 6386456.3, "taker_buy_quote": 47135.537671 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.00737, "high": 0.00739, "low": 0.00726, "close": 0.00726, "volume": 8819511.8, "close_time": 1775131199999, "quote_volume": 64554.32901, "trades": 889, "taker_buy_base": 1736191.3, "taker_buy_quote": 12723.606878 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.00727, "high": 0.00731, "low": 0.00722, "close": 0.00728, "volume": 8574158.5, "close_time": 1775134799999, "quote_volume": 62240.937667, "trades": 797, "taker_buy_base": 3566442.9, "taker_buy_quote": 25901.616154 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.0073, "high": 0.00732, "low": 0.00716, "close": 0.00717, "volume": 19336087.6, "close_time": 1775138399999, "quote_volume": 139265.45179, "trades": 1671, "taker_buy_base": 10314217.4, "taker_buy_quote": 74335.077716 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.00717, "high": 0.0072, "low": 0.00707, "close": 0.00709, "volume": 9417420.7, "close_time": 1775141999999, "quote_volume": 67119.740302, "trades": 934, "taker_buy_base": 4860715.4, "taker_buy_quote": 34667.256896 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.00709, "high": 0.00713, "low": 0.00691, "close": 0.007, "volume": 30011850.3, "close_time": 1775145599999, "quote_volume": 211020.416401, "trades": 2272, "taker_buy_base": 16918832.9, "taker_buy_quote": 119081.646681 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.00701, "high": 0.00702, "low": 0.00686, "close": 0.00696, "volume": 21306786.2, "close_time": 1775149199999, "quote_volume": 147814.463048, "trades": 1291, "taker_buy_base": 10903016.6, "taker_buy_quote": 75703.581614 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.00697, "high": 0.00702, "low": 0.00687, "close": 0.00688, "volume": 12366894.0, "close_time": 1775152799999, "quote_volume": 85827.070643, "trades": 839, "taker_buy_base": 7089494.3, "taker_buy_quote": 49241.32333 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.00689, "high": 0.00691, "low": 0.00682, "close": 0.00687, "volume": 8290003.0, "close_time": 1775156399999, "quote_volume": 56971.861075, "trades": 665, "taker_buy_base": 5235810.1, "taker_buy_quote": 35996.643564 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.00686, "high": 0.00686, "low": 0.00677, "close": 0.00679, "volume": 4474611.0, "close_time": 1775159999999, "quote_volume": 30467.951251, "trades": 468, "taker_buy_base": 1653653.5, "taker_buy_quote": 11266.348842 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0068, "high": 0.00709, "low": 0.0068, "close": 0.00695, "volume": 39156115.8, "close_time": 1775163599999, "quote_volume": 272090.492799, "trades": 2083, "taker_buy_base": 21256176.3, "taker_buy_quote": 147673.740052 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.00696, "high": 0.00698, "low": 0.00688, "close": 0.0069, "volume": 18787308.3, "close_time": 1775167199999, "quote_volume": 130394.418527, "trades": 921, "taker_buy_base": 7568190.3, "taker_buy_quote": 52560.90834 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.0069, "high": 0.00698, "low": 0.00687, "close": 0.00696, "volume": 5400542.0, "close_time": 1775170799999, "quote_volume": 37377.266076, "trades": 363, "taker_buy_base": 3675890.2, "taker_buy_quote": 25464.000992 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.00697, "high": 0.00706, "low": 0.00696, "close": 0.00705, "volume": 5540891.3, "close_time": 1775174399999, "quote_volume": 38886.474869, "trades": 496, "taker_buy_base": 4080537.5, "taker_buy_quote": 28637.592206 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.00705, "high": 0.00705, "low": 0.00688, "close": 0.0069, "volume": 4301405.3, "close_time": 1775177999999, "quote_volume": 29933.524774, "trades": 370, "taker_buy_base": 1434635.3, "taker_buy_quote": 10000.997241 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.0069, "high": 0.00697, "low": 0.00684, "close": 0.00697, "volume": 2335976.9, "close_time": 1775181599999, "quote_volume": 16143.339153, "trades": 227, "taker_buy_base": 1259460.1, "taker_buy_quote": 8704.93067 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.00697, "high": 0.00703, "low": 0.00692, "close": 0.00699, "volume": 2604368.5, "close_time": 1775185199999, "quote_volume": 18152.280598, "trades": 228, "taker_buy_base": 1047631.4, "taker_buy_quote": 7299.955674 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.00698, "high": 0.00698, "low": 0.00691, "close": 0.00693, "volume": 2696698.3, "close_time": 1775188799999, "quote_volume": 18748.932513, "trades": 250, "taker_buy_base": 1041989.2, "taker_buy_quote": 7240.387501 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.00692, "high": 0.00701, "low": 0.0069, "close": 0.00701, "volume": 3261722.7, "close_time": 1775192399999, "quote_volume": 22741.124749, "trades": 221, "taker_buy_base": 2397334.9, "taker_buy_quote": 16727.084047 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.00702, "high": 0.00705, "low": 0.00696, "close": 0.00697, "volume": 6348908.0, "close_time": 1775195999999, "quote_volume": 44510.487797, "trades": 537, "taker_buy_base": 2346714.4, "taker_buy_quote": 16479.911337 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.00696, "high": 0.00702, "low": 0.00693, "close": 0.00694, "volume": 5624517.6, "close_time": 1775199599999, "quote_volume": 39222.284533, "trades": 436, "taker_buy_base": 2281536.8, "taker_buy_quote": 15935.523007 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.00693, "high": 0.00696, "low": 0.00676, "close": 0.00677, "volume": 14001915.7, "close_time": 1775203199999, "quote_volume": 95856.415354, "trades": 546, "taker_buy_base": 6181405.5, "taker_buy_quote": 42355.957536 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.00679, "high": 0.00683, "low": 0.00675, "close": 0.00676, "volume": 7372768.3, "close_time": 1775206799999, "quote_volume": 49999.049393, "trades": 556, "taker_buy_base": 4272119.1, "taker_buy_quote": 28983.005716 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.00676, "high": 0.0068, "low": 0.0067, "close": 0.00677, "volume": 12756227.3, "close_time": 1775210399999, "quote_volume": 86086.747404, "trades": 496, "taker_buy_base": 5591297.5, "taker_buy_quote": 37773.893841 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.00676, "high": 0.00679, "low": 0.00673, "close": 0.00676, "volume": 3869551.0, "close_time": 1775213999999, "quote_volume": 26173.569277, "trades": 264, "taker_buy_base": 1960736.1, "taker_buy_quote": 13264.941392 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.00676, "high": 0.00676, "low": 0.00666, "close": 0.00675, "volume": 11525669.7, "close_time": 1775217599999, "quote_volume": 77408.441409, "trades": 507, "taker_buy_base": 6635459.8, "taker_buy_quote": 44586.205044 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.00675, "high": 0.00676, "low": 0.00661, "close": 0.00665, "volume": 10068651.0, "close_time": 1775221199999, "quote_volume": 67263.952652, "trades": 546, "taker_buy_base": 5207524.8, "taker_buy_quote": 34870.426931 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.00664, "high": 0.00665, "low": 0.00655, "close": 0.00659, "volume": 8347108.3, "close_time": 1775224799999, "quote_volume": 55110.828149, "trades": 354, "taker_buy_base": 4198462.1, "taker_buy_quote": 27716.528145 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.00659, "high": 0.0068, "low": 0.00657, "close": 0.00675, "volume": 8072642.4, "close_time": 1775228399999, "quote_volume": 54217.114007, "trades": 663, "taker_buy_base": 5486377.5, "taker_buy_quote": 36886.158362 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.00675, "high": 0.00677, "low": 0.00662, "close": 0.00671, "volume": 4334352.7, "close_time": 1775231999999, "quote_volume": 29021.470207, "trades": 365, "taker_buy_base": 2027190.0, "taker_buy_quote": 13567.948893 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.00671, "high": 0.00677, "low": 0.00667, "close": 0.00673, "volume": 10088566.0, "close_time": 1775235599999, "quote_volume": 67809.3448, "trades": 479, "taker_buy_base": 5795595.7, "taker_buy_quote": 38955.714809 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.00672, "high": 0.00686, "low": 0.00662, "close": 0.00668, "volume": 35016950.5, "close_time": 1775239199999, "quote_volume": 236615.292843, "trades": 1930, "taker_buy_base": 15826031.9, "taker_buy_quote": 107298.874278 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.00668, "high": 0.00675, "low": 0.00666, "close": 0.00675, "volume": 4872126.6, "close_time": 1775242799999, "quote_volume": 32640.536238, "trades": 218, "taker_buy_base": 2987519.1, "taker_buy_quote": 20040.879296 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.00675, "high": 0.00684, "low": 0.00674, "close": 0.00682, "volume": 4190557.7, "close_time": 1775246399999, "quote_volume": 28471.209669, "trades": 236, "taker_buy_base": 2542359.1, "taker_buy_quote": 17287.634687 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.00682, "high": 0.00683, "low": 0.00669, "close": 0.00669, "volume": 6312530.9, "close_time": 1775249999999, "quote_volume": 42611.564786, "trades": 314, "taker_buy_base": 2785095.2, "taker_buy_quote": 18790.241536 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.00669, "high": 0.00669, "low": 0.00661, "close": 0.00666, "volume": 5737615.5, "close_time": 1775253599999, "quote_volume": 38112.292615, "trades": 352, "taker_buy_base": 2100216.1, "taker_buy_quote": 13951.850523 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.00665, "high": 0.00665, "low": 0.0066, "close": 0.00661, "volume": 1886878.3, "close_time": 1775257199999, "quote_volume": 12499.960504, "trades": 174, "taker_buy_base": 901277.2, "taker_buy_quote": 5973.825345 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.00662, "high": 0.00664, "low": 0.00659, "close": 0.00661, "volume": 3207504.0, "close_time": 1775260799999, "quote_volume": 21214.580633, "trades": 276, "taker_buy_base": 1838189.8, "taker_buy_quote": 12162.149959 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.00662, "high": 0.00671, "low": 0.0066, "close": 0.00667, "volume": 2760827.3, "close_time": 1775264399999, "quote_volume": 18358.712552, "trades": 235, "taker_buy_base": 1690859.8, "taker_buy_quote": 11239.995979 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.00667, "high": 0.00668, "low": 0.00661, "close": 0.00663, "volume": 3002111.8, "close_time": 1775267999999, "quote_volume": 19917.81038, "trades": 194, "taker_buy_base": 1824273.5, "taker_buy_quote": 12103.597772 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.00664, "high": 0.00669, "low": 0.00661, "close": 0.00663, "volume": 1643113.3, "close_time": 1775271599999, "quote_volume": 10909.267376, "trades": 192, "taker_buy_base": 690912.4, "taker_buy_quote": 4588.05952 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.00662, "high": 0.00663, "low": 0.0066, "close": 0.00662, "volume": 1374542.8, "close_time": 1775275199999, "quote_volume": 9097.737695, "trades": 141, "taker_buy_base": 730595.9, "taker_buy_quote": 4837.511211 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.00661, "high": 0.00667, "low": 0.00657, "close": 0.00657, "volume": 5565099.3, "close_time": 1775278799999, "quote_volume": 36760.765079, "trades": 236, "taker_buy_base": 2050936.7, "taker_buy_quote": 13559.027072 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.00658, "high": 0.00664, "low": 0.00654, "close": 0.00658, "volume": 12509722.7, "close_time": 1775282399999, "quote_volume": 82615.474913, "trades": 352, "taker_buy_base": 6038962.0, "taker_buy_quote": 39883.582204 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.00658, "high": 0.00666, "low": 0.00653, "close": 0.00657, "volume": 15410546.2, "close_time": 1775285999999, "quote_volume": 101623.649953, "trades": 490, "taker_buy_base": 8829185.8, "taker_buy_quote": 58229.501773 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.00657, "high": 0.00657, "low": 0.00641, "close": 0.00647, "volume": 13840114.8, "close_time": 1775289599999, "quote_volume": 89734.024666, "trades": 532, "taker_buy_base": 5235110.1, "taker_buy_quote": 33955.904473 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.00647, "high": 0.00647, "low": 0.00639, "close": 0.00642, "volume": 4143825.2, "close_time": 1775293199999, "quote_volume": 26613.22046, "trades": 421, "taker_buy_base": 2268205.2, "taker_buy_quote": 14573.280783 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.00642, "high": 0.00648, "low": 0.0064, "close": 0.00645, "volume": 6630535.5, "close_time": 1775296799999, "quote_volume": 42722.136824, "trades": 349, "taker_buy_base": 4902431.3, "taker_buy_quote": 31594.048475 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.00645, "high": 0.0065, "low": 0.00644, "close": 0.00646, "volume": 6203290.5, "close_time": 1775300399999, "quote_volume": 40156.994936, "trades": 363, "taker_buy_base": 2299442.9, "taker_buy_quote": 14885.32272 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.00647, "high": 0.0065, "low": 0.00645, "close": 0.0065, "volume": 2895730.8, "close_time": 1775303999999, "quote_volume": 18780.118752, "trades": 191, "taker_buy_base": 2099802.3, "taker_buy_quote": 13623.187529 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.0065, "high": 0.00651, "low": 0.00635, "close": 0.00636, "volume": 12359432.6, "close_time": 1775307599999, "quote_volume": 79082.101998, "trades": 418, "taker_buy_base": 6745603.4, "taker_buy_quote": 43110.681191 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.00635, "high": 0.00638, "low": 0.0063, "close": 0.00631, "volume": 4327807.0, "close_time": 1775311199999, "quote_volume": 27426.59154, "trades": 352, "taker_buy_base": 2044674.0, "taker_buy_quote": 12962.87159 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.00631, "high": 0.00648, "low": 0.00631, "close": 0.00644, "volume": 12439449.0, "close_time": 1775314799999, "quote_volume": 79762.584673, "trades": 666, "taker_buy_base": 6428582.9, "taker_buy_quote": 41247.711521 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.00645, "high": 0.00658, "low": 0.00645, "close": 0.0065, "volume": 10611185.9, "close_time": 1775318399999, "quote_volume": 69285.081826, "trades": 528, "taker_buy_base": 6590516.6, "taker_buy_quote": 43025.630649 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.00651, "high": 0.00653, "low": 0.00643, "close": 0.00644, "volume": 4527003.3, "close_time": 1775321999999, "quote_volume": 29291.185582, "trades": 294, "taker_buy_base": 2178714.4, "taker_buy_quote": 14099.971068 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.00643, "high": 0.00649, "low": 0.00638, "close": 0.00638, "volume": 4780293.9, "close_time": 1775325599999, "quote_volume": 30704.324734, "trades": 325, "taker_buy_base": 1452092.0, "taker_buy_quote": 9323.693713 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.00638, "high": 0.00641, "low": 0.00634, "close": 0.00638, "volume": 6372738.9, "close_time": 1775329199999, "quote_volume": 40593.663644, "trades": 407, "taker_buy_base": 3163774.1, "taker_buy_quote": 20160.470974 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.00637, "high": 0.00642, "low": 0.00636, "close": 0.00639, "volume": 4872612.1, "close_time": 1775332799999, "quote_volume": 31120.952898, "trades": 296, "taker_buy_base": 1728707.0, "taker_buy_quote": 11041.005221 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0064, "high": 0.0064, "low": 0.00633, "close": 0.00639, "volume": 5779309.0, "close_time": 1775336399999, "quote_volume": 36792.704652, "trades": 334, "taker_buy_base": 3114340.4, "taker_buy_quote": 19842.199977 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.00639, "high": 0.00644, "low": 0.00634, "close": 0.00636, "volume": 4781673.6, "close_time": 1775339999999, "quote_volume": 30554.092143, "trades": 374, "taker_buy_base": 2531278.6, "taker_buy_quote": 16196.038816 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.00635, "high": 0.00639, "low": 0.00632, "close": 0.00637, "volume": 5739505.2, "close_time": 1775343599999, "quote_volume": 36491.313298, "trades": 354, "taker_buy_base": 2096379.7, "taker_buy_quote": 13335.932451 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.00636, "high": 0.00653, "low": 0.00635, "close": 0.00648, "volume": 8566608.9, "close_time": 1775347199999, "quote_volume": 55226.017502, "trades": 700, "taker_buy_base": 5677764.2, "taker_buy_quote": 36589.843106 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.00647, "high": 0.0065, "low": 0.00641, "close": 0.00648, "volume": 7243001.7, "close_time": 1775350799999, "quote_volume": 46792.320431, "trades": 446, "taker_buy_base": 3302749.1, "taker_buy_quote": 21352.835344 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.00648, "high": 0.00651, "low": 0.00639, "close": 0.0064, "volume": 3606830.2, "close_time": 1775354399999, "quote_volume": 23258.996576, "trades": 161, "taker_buy_base": 567221.5, "taker_buy_quote": 3656.019168 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.0064, "high": 0.0064, "low": 0.00634, "close": 0.00639, "volume": 1426105.1, "close_time": 1775357999999, "quote_volume": 9076.473007, "trades": 145, "taker_buy_base": 838060.7, "taker_buy_quote": 5336.451831 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.00639, "high": 0.00643, "low": 0.00637, "close": 0.0064, "volume": 803576.3, "close_time": 1775361599999, "quote_volume": 5139.254611, "trades": 81, "taker_buy_base": 348188.9, "taker_buy_quote": 2226.24218 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.0064, "high": 0.00643, "low": 0.00636, "close": 0.00637, "volume": 2570132.8, "close_time": 1775365199999, "quote_volume": 16457.785643, "trades": 211, "taker_buy_base": 998679.4, "taker_buy_quote": 6391.481308 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.00636, "high": 0.00647, "low": 0.00636, "close": 0.00639, "volume": 4623227.9, "close_time": 1775368799999, "quote_volume": 29687.439954, "trades": 285, "taker_buy_base": 2665440.9, "taker_buy_quote": 17133.727721 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.00639, "high": 0.00655, "low": 0.00637, "close": 0.00654, "volume": 5871850.2, "close_time": 1775372399999, "quote_volume": 37988.143445, "trades": 386, "taker_buy_base": 3517315.1, "taker_buy_quote": 22753.82857 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.00654, "high": 0.00811, "low": 0.00654, "close": 0.00738, "volume": 351776873.5, "close_time": 1775375999999, "quote_volume": 2607457.274408, "trades": 26296, "taker_buy_base": 185566772.4, "taker_buy_quote": 1373437.768575 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.00737, "high": 0.00742, "low": 0.00675, "close": 0.00693, "volume": 79558453.8, "close_time": 1775379599999, "quote_volume": 567540.724247, "trades": 5739, "taker_buy_base": 38895383.6, "taker_buy_quote": 278091.361607 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.00694, "high": 0.00707, "low": 0.00671, "close": 0.00675, "volume": 66355473.3, "close_time": 1775383199999, "quote_volume": 453849.741546, "trades": 4529, "taker_buy_base": 28980695.7, "taker_buy_quote": 198163.73325 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.00674, "high": 0.00687, "low": 0.00662, "close": 0.00676, "volume": 54931884.9, "close_time": 1775386799999, "quote_volume": 369838.626603, "trades": 3154, "taker_buy_base": 28829145.1, "taker_buy_quote": 194145.426257 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.00675, "high": 0.00701, "low": 0.0067, "close": 0.00678, "volume": 37171769.9, "close_time": 1775390399999, "quote_volume": 255349.221349, "trades": 2756, "taker_buy_base": 18556330.6, "taker_buy_quote": 127487.566491 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.00677, "high": 0.00683, "low": 0.00649, "close": 0.00654, "volume": 39753001.0, "close_time": 1775393999999, "quote_volume": 262811.346425, "trades": 2379, "taker_buy_base": 14688783.7, "taker_buy_quote": 97334.536368 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.00653, "high": 0.00653, "low": 0.0064, "close": 0.00644, "volume": 26213208.9, "close_time": 1775397599999, "quote_volume": 169436.789888, "trades": 2907, "taker_buy_base": 13063563.6, "taker_buy_quote": 84581.124587 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.00644, "high": 0.00646, "low": 0.00636, "close": 0.00643, "volume": 14948712.8, "close_time": 1775401199999, "quote_volume": 95744.271757, "trades": 875, "taker_buy_base": 6803580.8, "taker_buy_quote": 43636.898222 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.00643, "high": 0.0065, "low": 0.0064, "close": 0.00644, "volume": 7155984.8, "close_time": 1775404799999, "quote_volume": 46087.392043, "trades": 538, "taker_buy_base": 3750706.6, "taker_buy_quote": 24191.305243 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.00644, "high": 0.00648, "low": 0.00637, "close": 0.00641, "volume": 9541951.8, "close_time": 1775408399999, "quote_volume": 61422.072223, "trades": 841, "taker_buy_base": 3674452.6, "taker_buy_quote": 23676.726715 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.00641, "high": 0.00643, "low": 0.00635, "close": 0.00641, "volume": 8827387.9, "close_time": 1775411999999, "quote_volume": 56440.250594, "trades": 461, "taker_buy_base": 5654813.2, "taker_buy_quote": 36180.258003 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.00641, "high": 0.0068, "low": 0.00641, "close": 0.00646, "volume": 63196069.7, "close_time": 1775415599999, "quote_volume": 416986.898866, "trades": 4858, "taker_buy_base": 33254056.6, "taker_buy_quote": 219341.206082 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.00646, "high": 0.00653, "low": 0.00642, "close": 0.00653, "volume": 10627818.2, "close_time": 1775419199999, "quote_volume": 68817.146591, "trades": 670, "taker_buy_base": 4799700.7, "taker_buy_quote": 31075.498835 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.00652, "high": 0.00684, "low": 0.00637, "close": 0.00642, "volume": 47483716.6, "close_time": 1775422799999, "quote_volume": 314492.541804, "trades": 3421, "taker_buy_base": 22966381.5, "taker_buy_quote": 152764.907683 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.00642, "high": 0.00644, "low": 0.00637, "close": 0.00639, "volume": 9050126.5, "close_time": 1775426399999, "quote_volume": 57973.185673, "trades": 541, "taker_buy_base": 4772408.7, "taker_buy_quote": 30596.439394 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.00639, "high": 0.00644, "low": 0.00634, "close": 0.00641, "volume": 7029129.7, "close_time": 1775429999999, "quote_volume": 44856.586371, "trades": 578, "taker_buy_base": 4245131.3, "taker_buy_quote": 27110.482119 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.00641, "high": 0.00656, "low": 0.00638, "close": 0.0065, "volume": 9100906.8, "close_time": 1775433599999, "quote_volume": 59100.507071, "trades": 737, "taker_buy_base": 3618572.3, "taker_buy_quote": 23462.951946 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.00651, "high": 0.00654, "low": 0.00645, "close": 0.00646, "volume": 6532390.3, "close_time": 1775437199999, "quote_volume": 42440.099717, "trades": 455, "taker_buy_base": 2453188.5, "taker_buy_quote": 15946.581397 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.00646, "high": 0.00651, "low": 0.00642, "close": 0.00644, "volume": 3642242.0, "close_time": 1775440799999, "quote_volume": 23540.849115, "trades": 307, "taker_buy_base": 2139586.1, "taker_buy_quote": 13838.166495 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.00644, "high": 0.00652, "low": 0.00644, "close": 0.00649, "volume": 2890624.4, "close_time": 1775444399999, "quote_volume": 18755.529103, "trades": 214, "taker_buy_base": 1271327.0, "taker_buy_quote": 8249.218203 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.00648, "high": 0.00653, "low": 0.00647, "close": 0.0065, "volume": 2489896.8, "close_time": 1775447999999, "quote_volume": 16192.4375, "trades": 250, "taker_buy_base": 1349459.6, "taker_buy_quote": 8778.86694 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.00649, "high": 0.00649, "low": 0.00641, "close": 0.00642, "volume": 2894903.2, "close_time": 1775451599999, "quote_volume": 18678.711249, "trades": 281, "taker_buy_base": 1076967.3, "taker_buy_quote": 6951.791925 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.00641, "high": 0.00647, "low": 0.00638, "close": 0.00643, "volume": 7338220.8, "close_time": 1775455199999, "quote_volume": 47134.204131, "trades": 637, "taker_buy_base": 4096922.8, "taker_buy_quote": 26333.560398 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.00642, "high": 0.00647, "low": 0.00642, "close": 0.00643, "volume": 4004227.1, "close_time": 1775458799999, "quote_volume": 25794.249905, "trades": 346, "taker_buy_base": 1986507.9, "taker_buy_quote": 12799.524868 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.00643, "high": 0.00648, "low": 0.0064, "close": 0.00645, "volume": 5481813.3, "close_time": 1775462399999, "quote_volume": 35309.768098, "trades": 377, "taker_buy_base": 2804983.0, "taker_buy_quote": 18078.177664 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.00645, "high": 0.00645, "low": 0.00639, "close": 0.0064, "volume": 6948195.6, "close_time": 1775465999999, "quote_volume": 44590.381942, "trades": 637, "taker_buy_base": 3186256.0, "taker_buy_quote": 20448.784767 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.0064, "high": 0.00643, "low": 0.00634, "close": 0.00641, "volume": 12817019.2, "close_time": 1775469599999, "quote_volume": 81848.234801, "trades": 886, "taker_buy_base": 5025092.7, "taker_buy_quote": 32105.083074 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.00641, "high": 0.00648, "low": 0.00641, "close": 0.00645, "volume": 8306552.6, "close_time": 1775473199999, "quote_volume": 53566.584377, "trades": 545, "taker_buy_base": 4390122.2, "taker_buy_quote": 28332.251505 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.00645, "high": 0.0067, "low": 0.00642, "close": 0.00644, "volume": 50498992.2, "close_time": 1775476799999, "quote_volume": 330948.427288, "trades": 3727, "taker_buy_base": 27127447.0, "taker_buy_quote": 177834.294841 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.00645, "high": 0.00665, "low": 0.00637, "close": 0.0066, "volume": 32061655.3, "close_time": 1775480399999, "quote_volume": 208718.332245, "trades": 2314, "taker_buy_base": 17494272.8, "taker_buy_quote": 114111.275927 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.00661, "high": 0.00676, "low": 0.00641, "close": 0.00654, "volume": 45283275.5, "close_time": 1775483999999, "quote_volume": 296016.861536, "trades": 3070, "taker_buy_base": 20619015.7, "taker_buy_quote": 135142.103453 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.00653, "high": 0.00667, "low": 0.00653, "close": 0.00664, "volume": 15102788.5, "close_time": 1775487599999, "quote_volume": 99692.703199, "trades": 1057, "taker_buy_base": 9077465.4, "taker_buy_quote": 59968.013432 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.00664, "high": 0.00668, "low": 0.00646, "close": 0.00651, "volume": 22386830.6, "close_time": 1775491199999, "quote_volume": 146606.982788, "trades": 1285, "taker_buy_base": 11489524.9, "taker_buy_quote": 75312.458176 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.00651, "high": 0.00658, "low": 0.00648, "close": 0.00648, "volume": 8548230.9, "close_time": 1775494799999, "quote_volume": 55694.673883, "trades": 656, "taker_buy_base": 3840391.6, "taker_buy_quote": 25039.575358 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.00648, "high": 0.00674, "low": 0.00645, "close": 0.00654, "volume": 25158912.1, "close_time": 1775498399999, "quote_volume": 165434.773938, "trades": 1720, "taker_buy_base": 11934758.3, "taker_buy_quote": 78669.845733 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.00655, "high": 0.00672, "low": 0.00649, "close": 0.00658, "volume": 40005661.6, "close_time": 1775501999999, "quote_volume": 264040.677573, "trades": 2373, "taker_buy_base": 17977807.3, "taker_buy_quote": 119121.361458 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.00658, "high": 0.00665, "low": 0.00649, "close": 0.0066, "volume": 31518848.5, "close_time": 1775505599999, "quote_volume": 207547.049075, "trades": 2164, "taker_buy_base": 17856984.6, "taker_buy_quote": 117589.198231 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.0066, "high": 0.0066, "low": 0.00643, "close": 0.00644, "volume": 22316518.0, "close_time": 1775509199999, "quote_volume": 144700.347403, "trades": 995, "taker_buy_base": 4229980.7, "taker_buy_quote": 27438.43504 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.00642, "high": 0.00649, "low": 0.00642, "close": 0.00643, "volume": 3345561.8, "close_time": 1775512799999, "quote_volume": 21588.145195, "trades": 250, "taker_buy_base": 1895246.9, "taker_buy_quote": 12239.563886 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.00644, "high": 0.00644, "low": 0.00632, "close": 0.00632, "volume": 9575204.3, "close_time": 1775516399999, "quote_volume": 61006.485344, "trades": 412, "taker_buy_base": 2775258.0, "taker_buy_quote": 17707.76589 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.00632, "high": 0.00632, "low": 0.00618, "close": 0.00628, "volume": 23087973.6, "close_time": 1775519999999, "quote_volume": 144042.505173, "trades": 1182, "taker_buy_base": 15010589.7, "taker_buy_quote": 93696.46449 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.00629, "high": 0.00636, "low": 0.00627, "close": 0.00636, "volume": 11886567.6, "close_time": 1775523599999, "quote_volume": 75091.971805, "trades": 630, "taker_buy_base": 8118040.2, "taker_buy_quote": 51323.731742 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.00636, "high": 0.00646, "low": 0.00633, "close": 0.00642, "volume": 7247015.3, "close_time": 1775527199999, "quote_volume": 46463.893854, "trades": 462, "taker_buy_base": 2895711.0, "taker_buy_quote": 18563.794052 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.00642, "high": 0.00657, "low": 0.00642, "close": 0.00656, "volume": 11163203.0, "close_time": 1775530799999, "quote_volume": 72730.031117, "trades": 670, "taker_buy_base": 6379620.7, "taker_buy_quote": 41563.564838 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.00657, "high": 0.00682, "low": 0.00656, "close": 0.00679, "volume": 37942645.2, "close_time": 1775534399999, "quote_volume": 254592.28744, "trades": 2336, "taker_buy_base": 22611532.2, "taker_buy_quote": 151766.02501 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.00678, "high": 0.00679, "low": 0.00658, "close": 0.00658, "volume": 19197254.1, "close_time": 1775537999999, "quote_volume": 128270.996565, "trades": 1065, "taker_buy_base": 7799112.7, "taker_buy_quote": 52189.778424 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.00658, "high": 0.00659, "low": 0.00651, "close": 0.00655, "volume": 6877816.3, "close_time": 1775541599999, "quote_volume": 45059.105532, "trades": 476, "taker_buy_base": 3795350.4, "taker_buy_quote": 24861.765679 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.00655, "high": 0.00661, "low": 0.00649, "close": 0.00652, "volume": 8175650.9, "close_time": 1775545199999, "quote_volume": 53495.909705, "trades": 824, "taker_buy_base": 4382400.7, "taker_buy_quote": 28686.379507 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.00653, "high": 0.00654, "low": 0.00647, "close": 0.00651, "volume": 6842081.6, "close_time": 1775548799999, "quote_volume": 44491.797975, "trades": 1147, "taker_buy_base": 3287372.9, "taker_buy_quote": 21403.935309 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.00652, "high": 0.00662, "low": 0.00649, "close": 0.00655, "volume": 13655396.6, "close_time": 1775552399999, "quote_volume": 89722.806745, "trades": 1568, "taker_buy_base": 8929316.8, "taker_buy_quote": 58688.400964 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.00656, "high": 0.00764, "low": 0.00656, "close": 0.00681, "volume": 208207779.2, "close_time": 1775555999999, "quote_volume": 1509279.649721, "trades": 14656, "taker_buy_base": 96247752.4, "taker_buy_quote": 695447.815961 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.00681, "high": 0.007, "low": 0.00661, "close": 0.00665, "volume": 64379846.2, "close_time": 1775559599999, "quote_volume": 434372.327966, "trades": 5161, "taker_buy_base": 32944072.4, "taker_buy_quote": 222554.023893 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.00665, "high": 0.00666, "low": 0.00645, "close": 0.00648, "volume": 44312780.6, "close_time": 1775563199999, "quote_volume": 290127.978114, "trades": 4380, "taker_buy_base": 22884287.2, "taker_buy_quote": 149887.306324 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.00649, "high": 0.00666, "low": 0.00643, "close": 0.00654, "volume": 38772545.2, "close_time": 1775566799999, "quote_volume": 252912.171595, "trades": 2647, "taker_buy_base": 22465751.8, "taker_buy_quote": 146588.284733 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.00653, "high": 0.00667, "low": 0.00643, "close": 0.00648, "volume": 31397720.4, "close_time": 1775570399999, "quote_volume": 204187.175498, "trades": 1653, "taker_buy_base": 13485363.2, "taker_buy_quote": 87783.156333 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.00649, "high": 0.00669, "low": 0.00648, "close": 0.00661, "volume": 21846359.1, "close_time": 1775573999999, "quote_volume": 143780.186366, "trades": 1295, "taker_buy_base": 13610109.4, "taker_buy_quote": 89555.348995 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.0066, "high": 0.0067, "low": 0.00656, "close": 0.00662, "volume": 14825815.0, "close_time": 1775577599999, "quote_volume": 98269.873696, "trades": 939, "taker_buy_base": 7195202.1, "taker_buy_quote": 47706.002982 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.00662, "high": 0.00665, "low": 0.00656, "close": 0.00664, "volume": 11192160.1, "close_time": 1775581199999, "quote_volume": 73890.086434, "trades": 1031, "taker_buy_base": 6639412.1, "taker_buy_quote": 43858.35488 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.00664, "high": 0.00709, "low": 0.00664, "close": 0.00679, "volume": 119817058.3, "close_time": 1775584799999, "quote_volume": 821073.13799, "trades": 7401, "taker_buy_base": 60879567.5, "taker_buy_quote": 416506.554897 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.0068, "high": 0.0071, "low": 0.00676, "close": 0.0069, "volume": 44585070.9, "close_time": 1775588399999, "quote_volume": 307036.857469, "trades": 2846, "taker_buy_base": 24934520.4, "taker_buy_quote": 171810.447621 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.00689, "high": 0.00705, "low": 0.00677, "close": 0.00683, "volume": 35045775.6, "close_time": 1775591999999, "quote_volume": 241765.823275, "trades": 2006, "taker_buy_base": 17085536.2, "taker_buy_quote": 118143.622721 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.00683, "high": 0.00689, "low": 0.00677, "close": 0.00677, "volume": 14821579.0, "close_time": 1775595599999, "quote_volume": 101110.52825, "trades": 1107, "taker_buy_base": 5944274.6, "taker_buy_quote": 40514.061464 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.00678, "high": 0.00714, "low": 0.00677, "close": 0.00694, "volume": 36512644.2, "close_time": 1775599199999, "quote_volume": 253520.025788, "trades": 2010, "taker_buy_base": 23706343.7, "taker_buy_quote": 164279.941298 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.00693, "high": 0.00702, "low": 0.00683, "close": 0.00685, "volume": 21424876.3, "close_time": 1775602799999, "quote_volume": 147483.310309, "trades": 1369, "taker_buy_base": 9930085.8, "taker_buy_quote": 68405.607697 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.00685, "high": 0.00717, "low": 0.00684, "close": 0.00703, "volume": 26723683.7, "close_time": 1775606399999, "quote_volume": 186843.575209, "trades": 1614, "taker_buy_base": 15454690.7, "taker_buy_quote": 107999.836102 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.00704, "high": 0.00715, "low": 0.00694, "close": 0.00697, "volume": 19323559.7, "close_time": 1775609999999, "quote_volume": 135573.463423, "trades": 907, "taker_buy_base": 6895532.8, "taker_buy_quote": 48439.974551 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.00698, "high": 0.00702, "low": 0.00693, "close": 0.00699, "volume": 3608757.5, "close_time": 1775613599999, "quote_volume": 25171.711044, "trades": 243, "taker_buy_base": 2215494.0, "taker_buy_quote": 15468.413259 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.007, "high": 0.00705, "low": 0.00697, "close": 0.00701, "volume": 5003098.9, "close_time": 1775617199999, "quote_volume": 35103.233096, "trades": 357, "taker_buy_base": 2649233.0, "taker_buy_quote": 18607.123165 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.00702, "high": 0.00706, "low": 0.007, "close": 0.007, "volume": 7890093.8, "close_time": 1775620799999, "quote_volume": 55419.265418, "trades": 428, "taker_buy_base": 3750865.7, "taker_buy_quote": 26375.968873 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.007, "high": 0.00701, "low": 0.00686, "close": 0.00686, "volume": 15762527.3, "close_time": 1775624399999, "quote_volume": 109140.80887, "trades": 874, "taker_buy_base": 6799110.8, "taker_buy_quote": 47100.532384 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.00686, "high": 0.00688, "low": 0.00682, "close": 0.00684, "volume": 8458611.8, "close_time": 1775627999999, "quote_volume": 57959.961366, "trades": 481, "taker_buy_base": 3954795.6, "taker_buy_quote": 27118.325644 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.00684, "high": 0.00694, "low": 0.00684, "close": 0.00688, "volume": 5847827.7, "close_time": 1775631599999, "quote_volume": 40309.022678, "trades": 292, "taker_buy_base": 3571622.0, "taker_buy_quote": 24645.762819 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.00688, "high": 0.00696, "low": 0.00685, "close": 0.00687, "volume": 7704017.6, "close_time": 1775635199999, "quote_volume": 53188.498364, "trades": 375, "taker_buy_base": 3808169.7, "taker_buy_quote": 26290.903439 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.00687, "high": 0.00689, "low": 0.00683, "close": 0.00686, "volume": 5994569.7, "close_time": 1775638799999, "quote_volume": 41114.539066, "trades": 341, "taker_buy_base": 1935372.6, "taker_buy_quote": 13283.492851 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.00686, "high": 0.00686, "low": 0.00675, "close": 0.00675, "volume": 6287573.9, "close_time": 1775642399999, "quote_volume": 42690.224166, "trades": 424, "taker_buy_base": 1964797.1, "taker_buy_quote": 13345.836159 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.00675, "high": 0.00676, "low": 0.00665, "close": 0.00668, "volume": 15123632.7, "close_time": 1775645999999, "quote_volume": 101392.331747, "trades": 673, "taker_buy_base": 6469065.6, "taker_buy_quote": 43434.580133 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.00669, "high": 0.00674, "low": 0.00666, "close": 0.00672, "volume": 7882443.9, "close_time": 1775649599999, "quote_volume": 52839.755703, "trades": 460, "taker_buy_base": 3329188.5, "taker_buy_quote": 22327.29452 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.00673, "high": 0.00675, "low": 0.00666, "close": 0.00671, "volume": 7831688.6, "close_time": 1775653199999, "quote_volume": 52516.931479, "trades": 469, "taker_buy_base": 5058056.6, "taker_buy_quote": 33918.167811 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.00671, "high": 0.00676, "low": 0.00668, "close": 0.00671, "volume": 2023746.1, "close_time": 1775656799999, "quote_volume": 13594.369371, "trades": 240, "taker_buy_base": 1114968.9, "taker_buy_quote": 7490.973253 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.00672, "high": 0.00677, "low": 0.00669, "close": 0.0067, "volume": 5261343.6, "close_time": 1775660399999, "quote_volume": 35451.554763, "trades": 396, "taker_buy_base": 2578772.9, "taker_buy_quote": 17381.61383 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.0067, "high": 0.00683, "low": 0.00668, "close": 0.00679, "volume": 7969253.6, "close_time": 1775663999999, "quote_volume": 53770.266339, "trades": 431, "taker_buy_base": 4381590.8, "taker_buy_quote": 29588.043798 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.00678, "high": 0.00711, "low": 0.00676, "close": 0.00697, "volume": 37297494.3, "close_time": 1775667599999, "quote_volume": 258560.279791, "trades": 1856, "taker_buy_base": 21356996.4, "taker_buy_quote": 148077.879976 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.00696, "high": 0.00708, "low": 0.00687, "close": 0.0069, "volume": 25555196.3, "close_time": 1775671199999, "quote_volume": 178180.348708, "trades": 1250, "taker_buy_base": 11441082.1, "taker_buy_quote": 79815.182913 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.0069, "high": 0.00693, "low": 0.00685, "close": 0.0069, "volume": 7793337.7, "close_time": 1775674799999, "quote_volume": 53688.359768, "trades": 534, "taker_buy_base": 3564426.0, "taker_buy_quote": 24575.351701 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.00689, "high": 0.007, "low": 0.00689, "close": 0.00696, "volume": 6403966.2, "close_time": 1775678399999, "quote_volume": 44442.771615, "trades": 545, "taker_buy_base": 2436399.6, "taker_buy_quote": 16925.91326 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.00695, "high": 0.00701, "low": 0.00693, "close": 0.00698, "volume": 14104830.3, "close_time": 1775681999999, "quote_volume": 98414.645693, "trades": 1075, "taker_buy_base": 9575869.0, "taker_buy_quote": 66838.873779 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.00698, "high": 0.00704, "low": 0.0069, "close": 0.0069, "volume": 10587663.8, "close_time": 1775685599999, "quote_volume": 73977.690881, "trades": 606, "taker_buy_base": 5587895.1, "taker_buy_quote": 39098.56107 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.0069, "high": 0.00691, "low": 0.00674, "close": 0.00675, "volume": 9099878.5, "close_time": 1775689199999, "quote_volume": 61881.830469, "trades": 591, "taker_buy_base": 3502781.2, "taker_buy_quote": 23789.304961 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.00675, "high": 0.00675, "low": 0.00664, "close": 0.00668, "volume": 7310402.9, "close_time": 1775692799999, "quote_volume": 48866.631468, "trades": 487, "taker_buy_base": 2699270.1, "taker_buy_quote": 18051.92748 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.00669, "high": 0.00682, "low": 0.00665, "close": 0.00682, "volume": 6696049.9, "close_time": 1775696399999, "quote_volume": 45136.872098, "trades": 482, "taker_buy_base": 3459994.7, "taker_buy_quote": 23289.857525 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.00682, "high": 0.00687, "low": 0.00679, "close": 0.00685, "volume": 7565956.2, "close_time": 1775699999999, "quote_volume": 51652.331306, "trades": 553, "taker_buy_base": 3447509.5, "taker_buy_quote": 23538.019021 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.00687, "high": 0.00726, "low": 0.00686, "close": 0.00726, "volume": 31284099.9, "close_time": 1775703599999, "quote_volume": 222513.024888, "trades": 1521, "taker_buy_base": 21024433.1, "taker_buy_quote": 149844.605783 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.00725, "high": 0.0074, "low": 0.00712, "close": 0.00731, "volume": 59875631.7, "close_time": 1775707199999, "quote_volume": 434260.260509, "trades": 3578, "taker_buy_base": 32758755.4, "taker_buy_quote": 237880.731638 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.0073, "high": 0.00761, "low": 0.00714, "close": 0.00721, "volume": 92548587.1, "close_time": 1775710799999, "quote_volume": 684692.964046, "trades": 5147, "taker_buy_base": 46486413.8, "taker_buy_quote": 344189.778774 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.00721, "high": 0.00722, "low": 0.00704, "close": 0.00709, "volume": 25244111.9, "close_time": 1775714399999, "quote_volume": 179565.900528, "trades": 2009, "taker_buy_base": 11005547.5, "taker_buy_quote": 78310.654554 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.00708, "high": 0.00729, "low": 0.00698, "close": 0.00718, "volume": 51936102.9, "close_time": 1775717999999, "quote_volume": 370639.621678, "trades": 2413, "taker_buy_base": 25275438.3, "taker_buy_quote": 180450.725832 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.00718, "high": 0.00746, "low": 0.00716, "close": 0.00741, "volume": 51374117.5, "close_time": 1775721599999, "quote_volume": 375722.279726, "trades": 3016, "taker_buy_base": 22430658.9, "taker_buy_quote": 163733.072234 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.00741, "high": 0.00783, "low": 0.0073, "close": 0.00746, "volume": 83520042.5, "close_time": 1775725199999, "quote_volume": 630179.591349, "trades": 5766, "taker_buy_base": 40982659.0, "taker_buy_quote": 309180.859227 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.00745, "high": 0.00758, "low": 0.00739, "close": 0.00743, "volume": 44672845.2, "close_time": 1775728799999, "quote_volume": 333567.573783, "trades": 2519, "taker_buy_base": 22163442.5, "taker_buy_quote": 165615.931486 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.00744, "high": 0.00753, "low": 0.00723, "close": 0.00726, "volume": 30990108.7, "close_time": 1775732399999, "quote_volume": 229470.182463, "trades": 2631, "taker_buy_base": 15893643.2, "taker_buy_quote": 117894.83235 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.00726, "high": 0.0073, "low": 0.00716, "close": 0.00725, "volume": 13776328.9, "close_time": 1775735999999, "quote_volume": 99634.542118, "trades": 990, "taker_buy_base": 6589279.5, "taker_buy_quote": 47728.83909 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.00725, "high": 0.00728, "low": 0.0071, "close": 0.00712, "volume": 16892915.6, "close_time": 1775739599999, "quote_volume": 121600.66477, "trades": 875, "taker_buy_base": 9108896.4, "taker_buy_quote": 65633.23303 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.00712, "high": 0.0072, "low": 0.00706, "close": 0.00719, "volume": 13625589.7, "close_time": 1775743199999, "quote_volume": 96993.697782, "trades": 773, "taker_buy_base": 8240203.5, "taker_buy_quote": 58706.920866 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.00719, "high": 0.0076, "low": 0.00716, "close": 0.00742, "volume": 51838241.9, "close_time": 1775746799999, "quote_volume": 382822.69151, "trades": 2703, "taker_buy_base": 21623274.5, "taker_buy_quote": 159375.186253 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.00742, "high": 0.0076, "low": 0.00736, "close": 0.00759, "volume": 33791662.9, "close_time": 1775750399999, "quote_volume": 253157.341085, "trades": 2155, "taker_buy_base": 16487054.1, "taker_buy_quote": 123712.65181 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.0076, "high": 0.00768, "low": 0.00727, "close": 0.00731, "volume": 27823834.5, "close_time": 1775753999999, "quote_volume": 207173.402276, "trades": 1767, "taker_buy_base": 13697783.8, "taker_buy_quote": 101757.381463 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.0073, "high": 0.00746, "low": 0.0073, "close": 0.00742, "volume": 9295784.8, "close_time": 1775757599999, "quote_volume": 68781.515396, "trades": 603, "taker_buy_base": 4186157.8, "taker_buy_quote": 30989.690078 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.00743, "high": 0.00758, "low": 0.00739, "close": 0.00758, "volume": 12776950.3, "close_time": 1775761199999, "quote_volume": 95422.393835, "trades": 710, "taker_buy_base": 6882371.0, "taker_buy_quote": 51429.32296 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.00758, "high": 0.0079, "low": 0.00754, "close": 0.00769, "volume": 47385594.9, "close_time": 1775764799999, "quote_volume": 365138.807405, "trades": 2720, "taker_buy_base": 25568530.7, "taker_buy_quote": 197261.84158 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.0077, "high": 0.00774, "low": 0.00759, "close": 0.00763, "volume": 17847827.5, "close_time": 1775768399999, "quote_volume": 136562.025389, "trades": 1110, "taker_buy_base": 8940308.9, "taker_buy_quote": 68375.0509 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.00763, "high": 0.00782, "low": 0.00754, "close": 0.00769, "volume": 20045606.7, "close_time": 1775771999999, "quote_volume": 154278.58576, "trades": 1257, "taker_buy_base": 11271724.0, "taker_buy_quote": 86774.94216 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.00771, "high": 0.00782, "low": 0.00763, "close": 0.00781, "volume": 24692690.2, "close_time": 1775775599999, "quote_volume": 191306.115498, "trades": 1513, "taker_buy_base": 12616025.1, "taker_buy_quote": 97878.871266 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.00781, "high": 0.00813, "low": 0.00776, "close": 0.00803, "volume": 67179427.3, "close_time": 1775779199999, "quote_volume": 532792.86449, "trades": 4064, "taker_buy_base": 36900264.6, "taker_buy_quote": 292590.765703 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.00802, "high": 0.00827, "low": 0.00745, "close": 0.00753, "volume": 115029572.4, "close_time": 1775782799999, "quote_volume": 907476.264163, "trades": 7460, "taker_buy_base": 48153776.5, "taker_buy_quote": 381114.101474 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.00753, "high": 0.00791, "low": 0.00742, "close": 0.00777, "volume": 35535291.9, "close_time": 1775786399999, "quote_volume": 272162.216819, "trades": 1903, "taker_buy_base": 20666275.0, "taker_buy_quote": 158032.83603 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.00778, "high": 0.00789, "low": 0.00763, "close": 0.00769, "volume": 17514968.7, "close_time": 1775789999999, "quote_volume": 135624.951039, "trades": 1081, "taker_buy_base": 9342864.7, "taker_buy_quote": 72442.300424 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.00768, "high": 0.00786, "low": 0.00755, "close": 0.00785, "volume": 20789252.6, "close_time": 1775793599999, "quote_volume": 160410.35118, "trades": 1373, "taker_buy_base": 8740115.8, "taker_buy_quote": 67364.850029 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.00784, "high": 0.00792, "low": 0.00772, "close": 0.00775, "volume": 21428412.5, "close_time": 1775797199999, "quote_volume": 167891.109284, "trades": 1271, "taker_buy_base": 10350435.4, "taker_buy_quote": 81171.119572 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.00775, "high": 0.0078, "low": 0.0076, "close": 0.00762, "volume": 25814311.0, "close_time": 1775800799999, "quote_volume": 198913.141984, "trades": 1791, "taker_buy_base": 14472450.0, "taker_buy_quote": 111588.25561 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.00762, "high": 0.0077, "low": 0.00754, "close": 0.00766, "volume": 11126391.3, "close_time": 1775804399999, "quote_volume": 84845.770519, "trades": 1224, "taker_buy_base": 6354218.2, "taker_buy_quote": 48488.427814 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.00767, "high": 0.00773, "low": 0.00762, "close": 0.00762, "volume": 3826389.7, "close_time": 1775807999999, "quote_volume": 29336.263208, "trades": 331, "taker_buy_base": 1765155.4, "taker_buy_quote": 13544.884162 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.00745, "high": 0.00745, "low": 0.00727, "close": 0.00731, "volume": 17044051.0, "close_time": 1775811599999, "quote_volume": 125341.287259, "trades": 1172, "taker_buy_base": 7268622.9, "taker_buy_quote": 53480.64701 } ] }, "4h": { "count": 2191, "start_date": "2025-04-10T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 0.02241, "high": 0.0225, "low": 0.02212, "close": 0.02247, "volume": 8618103.8, "close_time": 1744286399999, "quote_volume": 192169.756982, "trades": 3832, "taker_buy_base": 4342178.1, "taker_buy_quote": 96875.467576 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 0.02246, "high": 0.023, "low": 0.02161, "close": 0.02174, "volume": 22675527.7, "close_time": 1744300799999, "quote_volume": 507319.748237, "trades": 9471, "taker_buy_base": 12435455.9, "taker_buy_quote": 278054.410968 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 0.02174, "high": 0.02241, "low": 0.02162, "close": 0.02228, "volume": 10130047.9, "close_time": 1744315199999, "quote_volume": 223744.746478, "trades": 6110, "taker_buy_base": 5126855.0, "taker_buy_quote": 113279.441038 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 0.02228, "high": 0.0228, "low": 0.02227, "close": 0.02274, "volume": 6471681.1, "close_time": 1744329599999, "quote_volume": 146150.058192, "trades": 3303, "taker_buy_base": 4031676.2, "taker_buy_quote": 91031.955383 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.02273, "high": 0.02415, "low": 0.0225, "close": 0.02405, "volume": 14257128.8, "close_time": 1744343999999, "quote_volume": 333082.189893, "trades": 6478, "taker_buy_base": 7461210.4, "taker_buy_quote": 174529.008726 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 0.02405, "high": 0.0256, "low": 0.02403, "close": 0.02442, "volume": 56246998.3, "close_time": 1744358399999, "quote_volume": 1392618.50907, "trades": 16461, "taker_buy_base": 29576123.4, "taker_buy_quote": 732974.694486 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 0.02441, "high": 0.02465, "low": 0.02382, "close": 0.02405, "volume": 23259034.2, "close_time": 1744372799999, "quote_volume": 562897.271714, "trades": 7447, "taker_buy_base": 11505048.9, "taker_buy_quote": 278522.599007 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 0.02406, "high": 0.02903, "low": 0.024, "close": 0.02751, "volume": 127597062.5, "close_time": 1744387199999, "quote_volume": 3385482.172945, "trades": 37752, "taker_buy_base": 64211834.1, "taker_buy_quote": 1700300.897055 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.02753, "high": 0.02792, "low": 0.02583, "close": 0.0263, "volume": 83603998.3, "close_time": 1744401599999, "quote_volume": 2214285.119189, "trades": 26358, "taker_buy_base": 41438872.5, "taker_buy_quote": 1097806.931967 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.0263, "high": 0.02701, "low": 0.02627, "close": 0.02634, "volume": 29486785.4, "close_time": 1744415999999, "quote_volume": 785950.554203, "trades": 8304, "taker_buy_base": 14865216.3, "taker_buy_quote": 396633.435155 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.02636, "high": 0.02718, "low": 0.02623, "close": 0.02709, "volume": 18333898.1, "close_time": 1744430399999, "quote_volume": 489255.679326, "trades": 6843, "taker_buy_base": 9117232.4, "taker_buy_quote": 243353.365272 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.0271, "high": 0.02764, "low": 0.02645, "close": 0.02664, "volume": 23082067.5, "close_time": 1744444799999, "quote_volume": 623834.102036, "trades": 7690, "taker_buy_base": 10385742.5, "taker_buy_quote": 280740.611083 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.02665, "high": 0.02725, "low": 0.02641, "close": 0.02691, "volume": 19176001.7, "close_time": 1744459199999, "quote_volume": 513872.023767, "trades": 7463, "taker_buy_base": 8192485.8, "taker_buy_quote": 219614.10383 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.02691, "high": 0.02761, "low": 0.0266, "close": 0.02748, "volume": 29291276.5, "close_time": 1744473599999, "quote_volume": 794959.513901, "trades": 9870, "taker_buy_base": 13527500.1, "taker_buy_quote": 367255.834651 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.02749, "high": 0.02845, "low": 0.02723, "close": 0.02776, "volume": 29343421.7, "close_time": 1744487999999, "quote_volume": 814575.820013, "trades": 8864, "taker_buy_base": 17815946.2, "taker_buy_quote": 494639.181245 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.02776, "high": 0.02875, "low": 0.02763, "close": 0.02806, "volume": 13601750.8, "close_time": 1744502399999, "quote_volume": 383892.385792, "trades": 5225, "taker_buy_base": 6535665.0, "taker_buy_quote": 184465.072871 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.02804, "high": 0.02823, "low": 0.02738, "close": 0.02758, "volume": 10846307.0, "close_time": 1744516799999, "quote_volume": 301044.14312, "trades": 4929, "taker_buy_base": 5669159.6, "taker_buy_quote": 157338.988329 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.02758, "high": 0.02758, "low": 0.02695, "close": 0.02728, "volume": 9579961.4, "close_time": 1744531199999, "quote_volume": 260624.720833, "trades": 4543, "taker_buy_base": 4360885.1, "taker_buy_quote": 118629.272012 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.02727, "high": 0.02778, "low": 0.02696, "close": 0.02715, "volume": 13778962.3, "close_time": 1744545599999, "quote_volume": 375565.326008, "trades": 5364, "taker_buy_base": 6722952.2, "taker_buy_quote": 183157.224794 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.02714, "high": 0.02736, "low": 0.0265, "close": 0.02675, "volume": 12911844.9, "close_time": 1744559999999, "quote_volume": 346688.299099, "trades": 5723, "taker_buy_base": 5722556.0, "taker_buy_quote": 153897.355806 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.02675, "high": 0.02792, "low": 0.02577, "close": 0.02616, "volume": 25918245.0, "close_time": 1744574399999, "quote_volume": 695598.521872, "trades": 12066, "taker_buy_base": 11641411.4, "taker_buy_quote": 312694.155574 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.02617, "high": 0.02657, "low": 0.02547, "close": 0.02619, "volume": 16221030.5, "close_time": 1744588799999, "quote_volume": 421992.341032, "trades": 9142, "taker_buy_base": 7561150.3, "taker_buy_quote": 196778.184431 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.02619, "high": 0.02699, "low": 0.02602, "close": 0.02615, "volume": 8695788.1, "close_time": 1744603199999, "quote_volume": 229849.094551, "trades": 6833, "taker_buy_base": 4219335.8, "taker_buy_quote": 111526.466355 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.02615, "high": 0.02653, "low": 0.02559, "close": 0.02613, "volume": 8436105.7, "close_time": 1744617599999, "quote_volume": 220144.723659, "trades": 4987, "taker_buy_base": 3771586.4, "taker_buy_quote": 98471.127319 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.02612, "high": 0.02688, "low": 0.02596, "close": 0.02685, "volume": 10321646.7, "close_time": 1744631999999, "quote_volume": 272563.331882, "trades": 6034, "taker_buy_base": 5036107.4, "taker_buy_quote": 132936.043106 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.02684, "high": 0.0269, "low": 0.02553, "close": 0.02562, "volume": 17991469.5, "close_time": 1744646399999, "quote_volume": 473311.241929, "trades": 10622, "taker_buy_base": 8070635.8, "taker_buy_quote": 212615.789634 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.02561, "high": 0.02618, "low": 0.0253, "close": 0.02577, "volume": 14480306.9, "close_time": 1744660799999, "quote_volume": 372653.652964, "trades": 8584, "taker_buy_base": 6279767.0, "taker_buy_quote": 161673.12939 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.02577, "high": 0.02605, "low": 0.02559, "close": 0.02564, "volume": 5323101.6, "close_time": 1744675199999, "quote_volume": 137315.159971, "trades": 3439, "taker_buy_base": 2485590.9, "taker_buy_quote": 64202.384186 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.02565, "high": 0.02605, "low": 0.0252, "close": 0.02568, "volume": 8312618.1, "close_time": 1744689599999, "quote_volume": 212292.584024, "trades": 4666, "taker_buy_base": 3855685.3, "taker_buy_quote": 98610.830856 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.02567, "high": 0.02592, "low": 0.0254, "close": 0.02582, "volume": 6005723.1, "close_time": 1744703999999, "quote_volume": 154238.755468, "trades": 4152, "taker_buy_base": 3240033.9, "taker_buy_quote": 83264.036541 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.02579, "high": 0.02668, "low": 0.02503, "close": 0.02557, "volume": 45724078.3, "close_time": 1744718399999, "quote_volume": 1183943.363664, "trades": 16532, "taker_buy_base": 21897962.4, "taker_buy_quote": 565833.773612 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.02557, "high": 0.02584, "low": 0.02464, "close": 0.02485, "volume": 13816620.6, "close_time": 1744732799999, "quote_volume": 348083.861604, "trades": 8842, "taker_buy_base": 6396347.5, "taker_buy_quote": 161260.431241 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.02486, "high": 0.02498, "low": 0.02414, "close": 0.02421, "volume": 12122537.8, "close_time": 1744747199999, "quote_volume": 296163.990221, "trades": 5680, "taker_buy_base": 5593401.0, "taker_buy_quote": 136722.302053 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.02424, "high": 0.02456, "low": 0.02403, "close": 0.02423, "volume": 7483313.9, "close_time": 1744761599999, "quote_volume": 181702.730766, "trades": 4054, "taker_buy_base": 3546843.3, "taker_buy_quote": 86146.621434 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.0242, "high": 0.02461, "low": 0.0239, "close": 0.02438, "volume": 6421350.1, "close_time": 1744775999999, "quote_volume": 155612.262593, "trades": 4587, "taker_buy_base": 3447148.4, "taker_buy_quote": 83636.888601 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.02438, "high": 0.02468, "low": 0.02392, "close": 0.02403, "volume": 7121593.6, "close_time": 1744790399999, "quote_volume": 173181.726787, "trades": 4647, "taker_buy_base": 3231061.7, "taker_buy_quote": 78562.988459 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.02402, "high": 0.02424, "low": 0.02346, "close": 0.02422, "volume": 11074547.4, "close_time": 1744804799999, "quote_volume": 264786.884263, "trades": 5843, "taker_buy_base": 5890388.0, "taker_buy_quote": 140968.86597 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.02421, "high": 0.02439, "low": 0.02359, "close": 0.02396, "volume": 11806639.6, "close_time": 1744819199999, "quote_volume": 283666.896662, "trades": 6428, "taker_buy_base": 5835665.1, "taker_buy_quote": 140046.858952 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.02397, "high": 0.02452, "low": 0.02332, "close": 0.0244, "volume": 21092321.3, "close_time": 1744833599999, "quote_volume": 506533.28751, "trades": 9144, "taker_buy_base": 11158491.7, "taker_buy_quote": 268144.994524 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.0244, "high": 0.02452, "low": 0.02395, "close": 0.02408, "volume": 8384470.3, "close_time": 1744847999999, "quote_volume": 203152.667977, "trades": 3572, "taker_buy_base": 4447146.1, "taker_buy_quote": 107798.81019 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.02409, "high": 0.02435, "low": 0.02395, "close": 0.02404, "volume": 4082280.0, "close_time": 1744862399999, "quote_volume": 98440.661362, "trades": 2294, "taker_buy_base": 2292570.5, "taker_buy_quote": 55348.020147 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.02404, "high": 0.02479, "low": 0.02397, "close": 0.02463, "volume": 5145784.5, "close_time": 1744876799999, "quote_volume": 125943.663799, "trades": 2522, "taker_buy_base": 2592815.5, "taker_buy_quote": 63471.875312 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.02464, "high": 0.02479, "low": 0.02423, "close": 0.02442, "volume": 3644579.8, "close_time": 1744891199999, "quote_volume": 89311.603731, "trades": 2230, "taker_buy_base": 1655877.7, "taker_buy_quote": 40612.305649 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.02441, "high": 0.0247, "low": 0.02397, "close": 0.02452, "volume": 7728788.6, "close_time": 1744905599999, "quote_volume": 188245.496635, "trades": 4457, "taker_buy_base": 4237059.0, "taker_buy_quote": 103248.816997 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.02452, "high": 0.02502, "low": 0.02438, "close": 0.02465, "volume": 9074131.1, "close_time": 1744919999999, "quote_volume": 224014.226322, "trades": 4550, "taker_buy_base": 4400172.9, "taker_buy_quote": 108768.288576 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.02465, "high": 0.025, "low": 0.02445, "close": 0.02472, "volume": 5925493.1, "close_time": 1744934399999, "quote_volume": 146401.800857, "trades": 2783, "taker_buy_base": 2875842.2, "taker_buy_quote": 71105.945572 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.02475, "high": 0.0252, "low": 0.02449, "close": 0.02513, "volume": 3379281.2, "close_time": 1744948799999, "quote_volume": 83927.044206, "trades": 2735, "taker_buy_base": 1989350.0, "taker_buy_quote": 49447.551635 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.02512, "high": 0.02631, "low": 0.02494, "close": 0.02624, "volume": 11806072.0, "close_time": 1744963199999, "quote_volume": 303948.67687, "trades": 6691, "taker_buy_base": 6649206.0, "taker_buy_quote": 171216.709322 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.02624, "high": 0.02698, "low": 0.02591, "close": 0.0266, "volume": 16276851.2, "close_time": 1744977599999, "quote_volume": 430338.103358, "trades": 9192, "taker_buy_base": 8747674.2, "taker_buy_quote": 231714.248807 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.02663, "high": 0.0274, "low": 0.02604, "close": 0.02626, "volume": 24462431.2, "close_time": 1744991999999, "quote_volume": 653703.297732, "trades": 11581, "taker_buy_base": 12560998.8, "taker_buy_quote": 336394.413527 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.02627, "high": 0.02699, "low": 0.02626, "close": 0.02687, "volume": 11909189.4, "close_time": 1745006399999, "quote_volume": 318200.895509, "trades": 6612, "taker_buy_base": 5865334.1, "taker_buy_quote": 156738.554023 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.02686, "high": 0.02757, "low": 0.02638, "close": 0.02738, "volume": 12999006.5, "close_time": 1745020799999, "quote_volume": 349802.480678, "trades": 5422, "taker_buy_base": 7028800.2, "taker_buy_quote": 189435.560447 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.02736, "high": 0.02855, "low": 0.02718, "close": 0.02777, "volume": 15268699.8, "close_time": 1745035199999, "quote_volume": 424961.961506, "trades": 7820, "taker_buy_base": 8264519.8, "taker_buy_quote": 230222.475372 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.02776, "high": 0.0282, "low": 0.02753, "close": 0.02761, "volume": 10743078.7, "close_time": 1745049599999, "quote_volume": 298457.504668, "trades": 4842, "taker_buy_base": 5102235.9, "taker_buy_quote": 141749.870059 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.02761, "high": 0.02767, "low": 0.02687, "close": 0.02698, "volume": 9551870.1, "close_time": 1745063999999, "quote_volume": 260384.343476, "trades": 4366, "taker_buy_base": 4324790.9, "taker_buy_quote": 117936.358777 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.02698, "high": 0.02903, "low": 0.02695, "close": 0.02848, "volume": 17982368.4, "close_time": 1745078399999, "quote_volume": 503146.225247, "trades": 7578, "taker_buy_base": 9985392.8, "taker_buy_quote": 279127.904453 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.02847, "high": 0.03444, "low": 0.02816, "close": 0.03047, "volume": 117385444.7, "close_time": 1745092799999, "quote_volume": 3691478.516255, "trades": 57766, "taker_buy_base": 55257997.8, "taker_buy_quote": 1734312.990519 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.03048, "high": 0.03117, "low": 0.02997, "close": 0.03045, "volume": 33785339.6, "close_time": 1745107199999, "quote_volume": 1033245.439716, "trades": 14707, "taker_buy_base": 16007040.1, "taker_buy_quote": 489999.5225 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.03048, "high": 0.03176, "low": 0.03001, "close": 0.03093, "volume": 19991606.0, "close_time": 1745121599999, "quote_volume": 618018.603457, "trades": 9179, "taker_buy_base": 10164011.3, "taker_buy_quote": 314317.22323 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.03093, "high": 0.03253, "low": 0.03063, "close": 0.03082, "volume": 26224152.2, "close_time": 1745135999999, "quote_volume": 825671.299978, "trades": 12191, "taker_buy_base": 13709649.9, "taker_buy_quote": 432503.619058 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.03081, "high": 0.032, "low": 0.03043, "close": 0.03097, "volume": 28002029.1, "close_time": 1745150399999, "quote_volume": 871569.540497, "trades": 13992, "taker_buy_base": 14332402.5, "taker_buy_quote": 446365.221437 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.03096, "high": 0.03182, "low": 0.03076, "close": 0.03178, "volume": 23651091.9, "close_time": 1745164799999, "quote_volume": 740343.27175, "trades": 10935, "taker_buy_base": 13211591.3, "taker_buy_quote": 413948.057286 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.03176, "high": 0.03264, "low": 0.0309, "close": 0.03127, "volume": 34484213.2, "close_time": 1745179199999, "quote_volume": 1094550.383383, "trades": 14418, "taker_buy_base": 17859567.8, "taker_buy_quote": 568120.340329 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.03127, "high": 0.03157, "low": 0.03022, "close": 0.03068, "volume": 13529577.4, "close_time": 1745193599999, "quote_volume": 418086.491564, "trades": 6843, "taker_buy_base": 5644095.8, "taker_buy_quote": 174689.965532 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.03068, "high": 0.03101, "low": 0.03036, "close": 0.0306, "volume": 17305652.4, "close_time": 1745207999999, "quote_volume": 531023.271146, "trades": 9161, "taker_buy_base": 7994091.2, "taker_buy_quote": 245463.891044 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.03059, "high": 0.03226, "low": 0.03049, "close": 0.03195, "volume": 17027824.4, "close_time": 1745222399999, "quote_volume": 535546.104984, "trades": 9056, "taker_buy_base": 8476322.7, "taker_buy_quote": 266714.398236 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.03196, "high": 0.03336, "low": 0.03175, "close": 0.0321, "volume": 38285321.0, "close_time": 1745236799999, "quote_volume": 1249428.311105, "trades": 16683, "taker_buy_base": 19469597.7, "taker_buy_quote": 635561.842292 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.03211, "high": 0.04948, "low": 0.03211, "close": 0.04744, "volume": 390972622.2, "close_time": 1745251199999, "quote_volume": 16321516.080567, "trades": 249581, "taker_buy_base": 193868484.3, "taker_buy_quote": 8081730.715147 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.04742, "high": 0.05254, "low": 0.04363, "close": 0.04666, "volume": 475522211.8, "close_time": 1745265599999, "quote_volume": 22992717.221355, "trades": 285085, "taker_buy_base": 237180285.4, "taker_buy_quote": 11485158.646821 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.04668, "high": 0.04944, "low": 0.04354, "close": 0.04491, "volume": 159696040.0, "close_time": 1745279999999, "quote_volume": 7407031.730406, "trades": 91234, "taker_buy_base": 78709372.2, "taker_buy_quote": 3652787.223561 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.04489, "high": 0.0489, "low": 0.04181, "close": 0.04754, "volume": 203823298.2, "close_time": 1745294399999, "quote_volume": 9377234.716386, "trades": 115869, "taker_buy_base": 102629619.2, "taker_buy_quote": 4725193.701373 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.04754, "high": 0.05248, "low": 0.04505, "close": 0.04644, "volume": 284270135.9, "close_time": 1745308799999, "quote_volume": 13705947.389696, "trades": 206047, "taker_buy_base": 139601805.9, "taker_buy_quote": 6736894.115078 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.04641, "high": 0.04698, "low": 0.0426, "close": 0.0436, "volume": 176961760.6, "close_time": 1745323199999, "quote_volume": 7856998.972067, "trades": 110018, "taker_buy_base": 90074402.4, "taker_buy_quote": 3997676.697198 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.04358, "high": 0.04358, "low": 0.03872, "close": 0.04094, "volume": 189450845.1, "close_time": 1745337599999, "quote_volume": 7638364.639843, "trades": 112196, "taker_buy_base": 94223920.9, "taker_buy_quote": 3799950.389187 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.04093, "high": 0.04166, "low": 0.03972, "close": 0.04056, "volume": 67325027.1, "close_time": 1745351999999, "quote_volume": 2735862.108479, "trades": 46821, "taker_buy_base": 36522450.5, "taker_buy_quote": 1483972.16161 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.04056, "high": 0.04197, "low": 0.04033, "close": 0.04155, "volume": 42233591.2, "close_time": 1745366399999, "quote_volume": 1736687.927022, "trades": 28610, "taker_buy_base": 22199690.7, "taker_buy_quote": 912991.000321 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.04156, "high": 0.04175, "low": 0.04034, "close": 0.04127, "volume": 44071198.3, "close_time": 1745380799999, "quote_volume": 1805042.540316, "trades": 26926, "taker_buy_base": 22871620.6, "taker_buy_quote": 937261.175675 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.04126, "high": 0.04276, "low": 0.04104, "close": 0.04133, "volume": 70778909.5, "close_time": 1745395199999, "quote_volume": 2960658.403686, "trades": 34119, "taker_buy_base": 39614222.3, "taker_buy_quote": 1658756.426773 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.04133, "high": 0.04492, "low": 0.04126, "close": 0.04337, "volume": 92145421.0, "close_time": 1745409599999, "quote_volume": 3963743.268614, "trades": 43451, "taker_buy_base": 50658616.9, "taker_buy_quote": 2178960.885708 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.04334, "high": 0.04652, "low": 0.04267, "close": 0.04291, "volume": 130405282.6, "close_time": 1745423999999, "quote_volume": 5802253.837488, "trades": 74917, "taker_buy_base": 65328909.4, "taker_buy_quote": 2909150.315421 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.04292, "high": 0.04408, "low": 0.04112, "close": 0.04124, "volume": 66801005.4, "close_time": 1745438399999, "quote_volume": 2847448.558225, "trades": 41421, "taker_buy_base": 29091525.4, "taker_buy_quote": 1242662.726734 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.04124, "high": 0.04183, "low": 0.04083, "close": 0.04152, "volume": 22379127.1, "close_time": 1745452799999, "quote_volume": 925600.519183, "trades": 20828, "taker_buy_base": 10491559.3, "taker_buy_quote": 434158.048974 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.04149, "high": 0.04166, "low": 0.03989, "close": 0.04002, "volume": 23505602.0, "close_time": 1745467199999, "quote_volume": 960292.54631, "trades": 33726, "taker_buy_base": 12053311.1, "taker_buy_quote": 492370.971344 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.04002, "high": 0.04056, "low": 0.03934, "close": 0.03941, "volume": 23602339.2, "close_time": 1745481599999, "quote_volume": 945248.241309, "trades": 28658, "taker_buy_base": 12110164.7, "taker_buy_quote": 485367.409039 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.03941, "high": 0.04015, "low": 0.03906, "close": 0.03985, "volume": 16366407.4, "close_time": 1745495999999, "quote_volume": 648087.971399, "trades": 21212, "taker_buy_base": 8404652.6, "taker_buy_quote": 332624.586304 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.03985, "high": 0.04125, "low": 0.03961, "close": 0.04113, "volume": 18727372.7, "close_time": 1745510399999, "quote_volume": 756607.800595, "trades": 18112, "taker_buy_base": 9254874.1, "taker_buy_quote": 374159.224656 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.04112, "high": 0.04433, "low": 0.04086, "close": 0.04331, "volume": 41172171.5, "close_time": 1745524799999, "quote_volume": 1760099.931622, "trades": 34887, "taker_buy_base": 21804933.3, "taker_buy_quote": 931529.423023 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.04333, "high": 0.0435, "low": 0.04233, "close": 0.04243, "volume": 18636120.8, "close_time": 1745539199999, "quote_volume": 797809.883798, "trades": 16546, "taker_buy_base": 8023302.4, "taker_buy_quote": 343493.808413 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.04244, "high": 0.04323, "low": 0.04161, "close": 0.04215, "volume": 23080955.7, "close_time": 1745553599999, "quote_volume": 979542.793265, "trades": 20020, "taker_buy_base": 11169176.7, "taker_buy_quote": 474023.909331 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.04216, "high": 0.04469, "low": 0.04164, "close": 0.0441, "volume": 21044724.0, "close_time": 1745567999999, "quote_volume": 903182.33879, "trades": 20052, "taker_buy_base": 11398271.3, "taker_buy_quote": 489128.004553 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.04409, "high": 0.04451, "low": 0.04262, "close": 0.04286, "volume": 28862585.1, "close_time": 1745582399999, "quote_volume": 1251708.080903, "trades": 22947, "taker_buy_base": 13159030.8, "taker_buy_quote": 570887.514216 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.04286, "high": 0.04306, "low": 0.04169, "close": 0.04194, "volume": 27794005.7, "close_time": 1745596799999, "quote_volume": 1177015.469038, "trades": 26464, "taker_buy_base": 13757356.9, "taker_buy_quote": 582505.570976 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.04194, "high": 0.04221, "low": 0.04074, "close": 0.0409, "volume": 17900301.0, "close_time": 1745611199999, "quote_volume": 739403.003709, "trades": 18656, "taker_buy_base": 9654574.9, "taker_buy_quote": 399111.214348 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.0409, "high": 0.04169, "low": 0.04051, "close": 0.04146, "volume": 9782365.9, "close_time": 1745625599999, "quote_volume": 402041.591119, "trades": 10427, "taker_buy_base": 4699311.5, "taker_buy_quote": 193238.322604 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.04151, "high": 0.0447, "low": 0.0414, "close": 0.04308, "volume": 28327208.7, "close_time": 1745639999999, "quote_volume": 1227642.158822, "trades": 25579, "taker_buy_base": 14796150.6, "taker_buy_quote": 640965.594324 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.04307, "high": 0.04331, "low": 0.04203, "close": 0.0429, "volume": 16794339.1, "close_time": 1745654399999, "quote_volume": 716487.476712, "trades": 16070, "taker_buy_base": 8623374.7, "taker_buy_quote": 367739.4738 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.0429, "high": 0.04377, "low": 0.04112, "close": 0.0414, "volume": 20589522.1, "close_time": 1745668799999, "quote_volume": 876214.322927, "trades": 22473, "taker_buy_base": 9528111.1, "taker_buy_quote": 405643.409213 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.0414, "high": 0.04179, "low": 0.0406, "close": 0.04134, "volume": 18150428.3, "close_time": 1745683199999, "quote_volume": 748351.813054, "trades": 18423, "taker_buy_base": 8389497.2, "taker_buy_quote": 345973.322821 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.04133, "high": 0.04144, "low": 0.04084, "close": 0.04133, "volume": 7724175.0, "close_time": 1745697599999, "quote_volume": 317572.466232, "trades": 6519, "taker_buy_base": 3766594.8, "taker_buy_quote": 154929.823274 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.04132, "high": 0.04233, "low": 0.04125, "close": 0.04227, "volume": 8440258.0, "close_time": 1745711999999, "quote_volume": 352633.297918, "trades": 6501, "taker_buy_base": 4355246.0, "taker_buy_quote": 182105.899793 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.04225, "high": 0.04225, "low": 0.03922, "close": 0.0404, "volume": 20958389.6, "close_time": 1745726399999, "quote_volume": 843310.961725, "trades": 17764, "taker_buy_base": 10197498.1, "taker_buy_quote": 410493.723231 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.04039, "high": 0.04051, "low": 0.03926, "close": 0.03991, "volume": 9306866.8, "close_time": 1745740799999, "quote_volume": 370042.709666, "trades": 10420, "taker_buy_base": 4817704.2, "taker_buy_quote": 191493.427209 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.03992, "high": 0.04024, "low": 0.03936, "close": 0.03972, "volume": 8982784.0, "close_time": 1745755199999, "quote_volume": 357927.975552, "trades": 10253, "taker_buy_base": 4218837.5, "taker_buy_quote": 168206.336681 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.03972, "high": 0.04008, "low": 0.03857, "close": 0.03914, "volume": 14658815.4, "close_time": 1745769599999, "quote_volume": 576740.885843, "trades": 15753, "taker_buy_base": 7567915.6, "taker_buy_quote": 297985.839368 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.03916, "high": 0.03944, "low": 0.03874, "close": 0.03942, "volume": 10987759.3, "close_time": 1745783999999, "quote_volume": 429467.987797, "trades": 10618, "taker_buy_base": 5247395.5, "taker_buy_quote": 205056.131277 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.03941, "high": 0.03967, "low": 0.03864, "close": 0.03876, "volume": 9067684.0, "close_time": 1745798399999, "quote_volume": 354854.614641, "trades": 8188, "taker_buy_base": 4330041.5, "taker_buy_quote": 169638.410127 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.03876, "high": 0.03895, "low": 0.03683, "close": 0.03823, "volume": 14444769.2, "close_time": 1745812799999, "quote_volume": 548012.741642, "trades": 16744, "taker_buy_base": 6524689.6, "taker_buy_quote": 247627.189362 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.03823, "high": 0.04032, "low": 0.03823, "close": 0.04024, "volume": 14469986.2, "close_time": 1745827199999, "quote_volume": 570760.537027, "trades": 10325, "taker_buy_base": 8145297.5, "taker_buy_quote": 320953.27091 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.04021, "high": 0.04209, "low": 0.03932, "close": 0.04102, "volume": 33559090.3, "close_time": 1745841599999, "quote_volume": 1375469.681718, "trades": 28149, "taker_buy_base": 18687211.4, "taker_buy_quote": 766739.974875 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.04104, "high": 0.04159, "low": 0.03886, "close": 0.0391, "volume": 20875342.2, "close_time": 1745855999999, "quote_volume": 840185.06544, "trades": 23624, "taker_buy_base": 9596084.4, "taker_buy_quote": 387343.511202 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.03909, "high": 0.04067, "low": 0.03866, "close": 0.0403, "volume": 13949942.8, "close_time": 1745870399999, "quote_volume": 557099.192478, "trades": 14197, "taker_buy_base": 7045509.3, "taker_buy_quote": 281313.682508 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.04031, "high": 0.04039, "low": 0.03971, "close": 0.04015, "volume": 8346946.2, "close_time": 1745884799999, "quote_volume": 334487.305888, "trades": 7691, "taker_buy_base": 3240378.6, "taker_buy_quote": 129853.103499 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.04017, "high": 0.04056, "low": 0.03965, "close": 0.04034, "volume": 6658079.7, "close_time": 1745899199999, "quote_volume": 266729.521942, "trades": 9550, "taker_buy_base": 3165182.2, "taker_buy_quote": 126810.706233 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.04035, "high": 0.0408, "low": 0.03956, "close": 0.0406, "volume": 8398565.6, "close_time": 1745913599999, "quote_volume": 338148.649394, "trades": 8943, "taker_buy_base": 3936552.4, "taker_buy_quote": 158526.904934 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.04059, "high": 0.04075, "low": 0.03906, "close": 0.03968, "volume": 10940779.0, "close_time": 1745927999999, "quote_volume": 436575.104693, "trades": 9083, "taker_buy_base": 5434364.8, "taker_buy_quote": 216786.450026 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.03968, "high": 0.04044, "low": 0.039, "close": 0.04012, "volume": 8868198.9, "close_time": 1745942399999, "quote_volume": 352347.560616, "trades": 9283, "taker_buy_base": 5036459.0, "taker_buy_quote": 200263.417488 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.04012, "high": 0.04033, "low": 0.03944, "close": 0.03986, "volume": 7268970.9, "close_time": 1745956799999, "quote_volume": 290450.384254, "trades": 9104, "taker_buy_base": 3634723.9, "taker_buy_quote": 145279.109558 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.03981, "high": 0.04014, "low": 0.03818, "close": 0.03934, "volume": 11977791.2, "close_time": 1745971199999, "quote_volume": 468777.825309, "trades": 12807, "taker_buy_base": 6512507.5, "taker_buy_quote": 255157.303024 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.03934, "high": 0.03984, "low": 0.03887, "close": 0.03954, "volume": 4304651.7, "close_time": 1745985599999, "quote_volume": 169438.697895, "trades": 5131, "taker_buy_base": 2083950.2, "taker_buy_quote": 81983.200426 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.03953, "high": 0.03999, "low": 0.03898, "close": 0.03928, "volume": 6794521.6, "close_time": 1745999999999, "quote_volume": 268515.552515, "trades": 4896, "taker_buy_base": 3018309.6, "taker_buy_quote": 119291.264925 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.03928, "high": 0.04594, "low": 0.03922, "close": 0.04206, "volume": 74001870.4, "close_time": 1746014399999, "quote_volume": 3138281.736725, "trades": 57431, "taker_buy_base": 39207710.3, "taker_buy_quote": 1665381.588905 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.04206, "high": 0.04278, "low": 0.03879, "close": 0.04038, "volume": 34942489.3, "close_time": 1746028799999, "quote_volume": 1419341.156196, "trades": 33657, "taker_buy_base": 14851989.3, "taker_buy_quote": 603879.586335 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.04036, "high": 0.04141, "low": 0.03946, "close": 0.04039, "volume": 23128481.6, "close_time": 1746043199999, "quote_volume": 936229.519227, "trades": 18451, "taker_buy_base": 10819483.4, "taker_buy_quote": 437983.453942 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.0404, "high": 0.04159, "low": 0.04034, "close": 0.0412, "volume": 8159011.6, "close_time": 1746057599999, "quote_volume": 333657.283459, "trades": 9078, "taker_buy_base": 4114971.1, "taker_buy_quote": 168253.267906 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.0412, "high": 0.04176, "low": 0.04013, "close": 0.0402, "volume": 9756015.9, "close_time": 1746071999999, "quote_volume": 398297.893603, "trades": 7706, "taker_buy_base": 4411432.4, "taker_buy_quote": 180553.264298 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.04022, "high": 0.04122, "low": 0.04005, "close": 0.04069, "volume": 9070492.2, "close_time": 1746086399999, "quote_volume": 369543.232949, "trades": 7763, "taker_buy_base": 3991331.7, "taker_buy_quote": 162682.948461 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.04068, "high": 0.04146, "low": 0.04022, "close": 0.041, "volume": 16869707.5, "close_time": 1746100799999, "quote_volume": 689902.680785, "trades": 11767, "taker_buy_base": 7985439.5, "taker_buy_quote": 327137.170831 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.041, "high": 0.04193, "low": 0.04048, "close": 0.04054, "volume": 17941923.0, "close_time": 1746115199999, "quote_volume": 737995.290941, "trades": 13699, "taker_buy_base": 8986995.5, "taker_buy_quote": 370370.466807 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.04054, "high": 0.04091, "low": 0.03978, "close": 0.04008, "volume": 12094366.3, "close_time": 1746129599999, "quote_volume": 487048.301201, "trades": 8536, "taker_buy_base": 6386920.7, "taker_buy_quote": 257224.857878 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.04005, "high": 0.04061, "low": 0.03978, "close": 0.04031, "volume": 12523474.0, "close_time": 1746143999999, "quote_volume": 502940.760712, "trades": 6699, "taker_buy_base": 6073424.5, "taker_buy_quote": 244387.890564 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.04029, "high": 0.04196, "low": 0.04006, "close": 0.04126, "volume": 13787948.3, "close_time": 1746158399999, "quote_volume": 567779.14372, "trades": 14067, "taker_buy_base": 7473206.0, "taker_buy_quote": 307914.172237 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.04126, "high": 0.04195, "low": 0.03993, "close": 0.03997, "volume": 22684795.2, "close_time": 1746172799999, "quote_volume": 932895.912978, "trades": 18192, "taker_buy_base": 10150454.9, "taker_buy_quote": 418682.980401 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.03997, "high": 0.04042, "low": 0.03957, "close": 0.03972, "volume": 16856519.9, "close_time": 1746187199999, "quote_volume": 674986.070177, "trades": 11451, "taker_buy_base": 8331459.7, "taker_buy_quote": 333799.728068 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.03975, "high": 0.04037, "low": 0.03935, "close": 0.03976, "volume": 13189717.6, "close_time": 1746201599999, "quote_volume": 525032.479082, "trades": 12502, "taker_buy_base": 6737649.8, "taker_buy_quote": 268452.966077 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.03977, "high": 0.04039, "low": 0.03951, "close": 0.03984, "volume": 8104991.1, "close_time": 1746215999999, "quote_volume": 323995.865291, "trades": 8739, "taker_buy_base": 4571186.4, "taker_buy_quote": 182717.717172 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.03985, "high": 0.0406, "low": 0.03981, "close": 0.04039, "volume": 5771580.0, "close_time": 1746230399999, "quote_volume": 232514.625993, "trades": 6199, "taker_buy_base": 2934463.8, "taker_buy_quote": 118266.916155 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.04035, "high": 0.04098, "low": 0.03985, "close": 0.04047, "volume": 33747663.6, "close_time": 1746244799999, "quote_volume": 1366359.639931, "trades": 12201, "taker_buy_base": 17811676.4, "taker_buy_quote": 717879.320542 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.04046, "high": 0.04098, "low": 0.03957, "close": 0.03976, "volume": 10832443.6, "close_time": 1746259199999, "quote_volume": 438428.206536, "trades": 9039, "taker_buy_base": 4169032.9, "taker_buy_quote": 168862.174006 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.03978, "high": 0.0398, "low": 0.03809, "close": 0.03819, "volume": 13837896.9, "close_time": 1746273599999, "quote_volume": 535661.474967, "trades": 11182, "taker_buy_base": 5783402.8, "taker_buy_quote": 224181.180178 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.03819, "high": 0.03883, "low": 0.03817, "close": 0.03821, "volume": 5214943.1, "close_time": 1746287999999, "quote_volume": 200952.232053, "trades": 6086, "taker_buy_base": 2550753.3, "taker_buy_quote": 98309.534923 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.03821, "high": 0.03826, "low": 0.03504, "close": 0.0362, "volume": 26524485.0, "close_time": 1746302399999, "quote_volume": 964515.133603, "trades": 19650, "taker_buy_base": 10409247.7, "taker_buy_quote": 378404.973836 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.03619, "high": 0.03625, "low": 0.03533, "close": 0.03545, "volume": 5986713.7, "close_time": 1746316799999, "quote_volume": 214328.381339, "trades": 6730, "taker_buy_base": 2876255.6, "taker_buy_quote": 103098.011854 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.03546, "high": 0.03589, "low": 0.03479, "close": 0.03488, "volume": 10139207.7, "close_time": 1746331199999, "quote_volume": 358084.803315, "trades": 10468, "taker_buy_base": 4571092.3, "taker_buy_quote": 161791.496721 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.03487, "high": 0.03527, "low": 0.0344, "close": 0.03491, "volume": 9874401.6, "close_time": 1746345599999, "quote_volume": 344099.649769, "trades": 9086, "taker_buy_base": 5594763.5, "taker_buy_quote": 195063.046834 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.03492, "high": 0.0356, "low": 0.03432, "close": 0.03548, "volume": 7772968.9, "close_time": 1746359999999, "quote_volume": 271619.300308, "trades": 8660, "taker_buy_base": 4163108.8, "taker_buy_quote": 145860.447329 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.03549, "high": 0.03599, "low": 0.03513, "close": 0.03541, "volume": 9787961.0, "close_time": 1746374399999, "quote_volume": 348317.979015, "trades": 7565, "taker_buy_base": 4942311.2, "taker_buy_quote": 176158.521787 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.03543, "high": 0.03568, "low": 0.0346, "close": 0.03499, "volume": 7508230.5, "close_time": 1746388799999, "quote_volume": 263766.652385, "trades": 7320, "taker_buy_base": 3357854.8, "taker_buy_quote": 118183.437179 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.03499, "high": 0.0356, "low": 0.03483, "close": 0.03536, "volume": 6843164.1, "close_time": 1746403199999, "quote_volume": 241214.606119, "trades": 6623, "taker_buy_base": 3714728.7, "taker_buy_quote": 131083.583613 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.03535, "high": 0.03589, "low": 0.03484, "close": 0.03539, "volume": 6024345.5, "close_time": 1746417599999, "quote_volume": 213253.523538, "trades": 7920, "taker_buy_base": 2377875.8, "taker_buy_quote": 84226.689455 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.0354, "high": 0.0358, "low": 0.03513, "close": 0.03537, "volume": 4207957.6, "close_time": 1746431999999, "quote_volume": 149158.016508, "trades": 4766, "taker_buy_base": 2118945.9, "taker_buy_quote": 75249.66784 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.03536, "high": 0.03549, "low": 0.03428, "close": 0.03444, "volume": 7242534.2, "close_time": 1746446399999, "quote_volume": 251842.551911, "trades": 5786, "taker_buy_base": 3671529.5, "taker_buy_quote": 127649.743039 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.03444, "high": 0.03461, "low": 0.03371, "close": 0.03421, "volume": 10505762.8, "close_time": 1746460799999, "quote_volume": 358862.005265, "trades": 10477, "taker_buy_base": 5016293.8, "taker_buy_quote": 171274.869736 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.03421, "high": 0.03526, "low": 0.03416, "close": 0.03455, "volume": 7803289.1, "close_time": 1746475199999, "quote_volume": 270428.907237, "trades": 6948, "taker_buy_base": 4224306.7, "taker_buy_quote": 146493.645194 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.03456, "high": 0.03503, "low": 0.03412, "close": 0.0346, "volume": 6486917.9, "close_time": 1746489599999, "quote_volume": 224708.513992, "trades": 5330, "taker_buy_base": 3256786.1, "taker_buy_quote": 112874.176727 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.03461, "high": 0.03538, "low": 0.03461, "close": 0.03524, "volume": 6698189.9, "close_time": 1746503999999, "quote_volume": 234128.027791, "trades": 6520, "taker_buy_base": 3014803.4, "taker_buy_quote": 105460.493452 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.03524, "high": 0.03559, "low": 0.03495, "close": 0.03508, "volume": 6321801.1, "close_time": 1746518399999, "quote_volume": 223134.238046, "trades": 5303, "taker_buy_base": 3085332.4, "taker_buy_quote": 108920.067249 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.03507, "high": 0.0351, "low": 0.03328, "close": 0.03349, "volume": 12911619.1, "close_time": 1746532799999, "quote_volume": 441706.450253, "trades": 9576, "taker_buy_base": 6211233.4, "taker_buy_quote": 212399.769024 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.0335, "high": 0.03435, "low": 0.03311, "close": 0.03355, "volume": 9381238.5, "close_time": 1746547199999, "quote_volume": 315949.787135, "trades": 9854, "taker_buy_base": 4997023.0, "taker_buy_quote": 168361.991948 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.03356, "high": 0.03413, "low": 0.03307, "close": 0.03351, "volume": 8570526.0, "close_time": 1746561599999, "quote_volume": 288226.208083, "trades": 8242, "taker_buy_base": 4770723.4, "taker_buy_quote": 160568.67102 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.03352, "high": 0.03428, "low": 0.03219, "close": 0.03375, "volume": 15329151.8, "close_time": 1746575999999, "quote_volume": 511857.474534, "trades": 9384, "taker_buy_base": 7667432.7, "taker_buy_quote": 256482.581328 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.03376, "high": 0.03486, "low": 0.03376, "close": 0.03424, "volume": 9722064.4, "close_time": 1746590399999, "quote_volume": 333885.394991, "trades": 8817, "taker_buy_base": 5027820.6, "taker_buy_quote": 172641.849656 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.03424, "high": 0.03455, "low": 0.03368, "close": 0.03436, "volume": 6485689.1, "close_time": 1746604799999, "quote_volume": 220676.01058, "trades": 5927, "taker_buy_base": 3346132.5, "taker_buy_quote": 113872.948568 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.03435, "high": 0.03491, "low": 0.03405, "close": 0.03457, "volume": 13691066.6, "close_time": 1746619199999, "quote_volume": 471511.939271, "trades": 11016, "taker_buy_base": 7848199.3, "taker_buy_quote": 270472.803433 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.03457, "high": 0.03475, "low": 0.03359, "close": 0.03377, "volume": 8657362.7, "close_time": 1746633599999, "quote_volume": 296948.193546, "trades": 8651, "taker_buy_base": 4603158.1, "taker_buy_quote": 157898.304245 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.03377, "high": 0.03446, "low": 0.03336, "close": 0.03393, "volume": 14518217.8, "close_time": 1746647999999, "quote_volume": 492143.135139, "trades": 13858, "taker_buy_base": 7463811.7, "taker_buy_quote": 253031.904663 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.03392, "high": 0.03559, "low": 0.03375, "close": 0.03542, "volume": 8012099.8, "close_time": 1746662399999, "quote_volume": 279257.584487, "trades": 6254, "taker_buy_base": 4327297.6, "taker_buy_quote": 150871.84346 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.03542, "high": 0.03824, "low": 0.0353, "close": 0.03774, "volume": 42612871.3, "close_time": 1746676799999, "quote_volume": 1583537.350524, "trades": 18234, "taker_buy_base": 20972954.2, "taker_buy_quote": 778829.069212 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.03776, "high": 0.03849, "low": 0.03703, "close": 0.0375, "volume": 31724333.3, "close_time": 1746691199999, "quote_volume": 1191347.804885, "trades": 12728, "taker_buy_base": 14732939.4, "taker_buy_quote": 553487.10409 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.0375, "high": 0.0382, "low": 0.03746, "close": 0.0379, "volume": 11527501.9, "close_time": 1746705599999, "quote_volume": 436162.606359, "trades": 6046, "taker_buy_base": 6421231.8, "taker_buy_quote": 242962.317814 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.0379, "high": 0.04095, "low": 0.03779, "close": 0.04004, "volume": 32316317.3, "close_time": 1746719999999, "quote_volume": 1269869.255493, "trades": 15762, "taker_buy_base": 17392025.2, "taker_buy_quote": 683343.354873 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.04005, "high": 0.04139, "low": 0.03978, "close": 0.04117, "volume": 27924682.1, "close_time": 1746734399999, "quote_volume": 1138002.419765, "trades": 15341, "taker_buy_base": 15757552.9, "taker_buy_quote": 642597.706023 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.04119, "high": 0.04251, "low": 0.04074, "close": 0.04139, "volume": 20851725.1, "close_time": 1746748799999, "quote_volume": 863556.029362, "trades": 16119, "taker_buy_base": 9333695.2, "taker_buy_quote": 386730.29087 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.0414, "high": 0.0431, "low": 0.0413, "close": 0.04194, "volume": 17244040.1, "close_time": 1746763199999, "quote_volume": 728190.604601, "trades": 16152, "taker_buy_base": 8228127.6, "taker_buy_quote": 347474.265367 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.04193, "high": 0.04556, "low": 0.04187, "close": 0.0446, "volume": 19893067.2, "close_time": 1746777599999, "quote_volume": 870860.452105, "trades": 17188, "taker_buy_base": 10900747.4, "taker_buy_quote": 477834.146329 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.0446, "high": 0.04636, "low": 0.04342, "close": 0.04492, "volume": 44124873.0, "close_time": 1746791999999, "quote_volume": 1971897.403244, "trades": 47291, "taker_buy_base": 21029308.5, "taker_buy_quote": 940313.220421 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.04491, "high": 0.04695, "low": 0.04394, "close": 0.04508, "volume": 34016880.5, "close_time": 1746806399999, "quote_volume": 1538328.888262, "trades": 41158, "taker_buy_base": 15518579.8, "taker_buy_quote": 703411.693333 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.04509, "high": 0.04633, "low": 0.04427, "close": 0.0453, "volume": 16872938.2, "close_time": 1746820799999, "quote_volume": 764408.863859, "trades": 21854, "taker_buy_base": 7916965.2, "taker_buy_quote": 359000.780175 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.04529, "high": 0.04905, "low": 0.0452, "close": 0.04894, "volume": 24322909.3, "close_time": 1746835199999, "quote_volume": 1141890.594149, "trades": 23479, "taker_buy_base": 14103375.8, "taker_buy_quote": 662375.45359 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.04893, "high": 0.05381, "low": 0.0481, "close": 0.04905, "volume": 50488278.4, "close_time": 1746849599999, "quote_volume": 2539576.400781, "trades": 70365, "taker_buy_base": 24289210.0, "taker_buy_quote": 1224162.393157 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.04905, "high": 0.05151, "low": 0.04752, "close": 0.05129, "volume": 32912268.3, "close_time": 1746863999999, "quote_volume": 1629254.242197, "trades": 33664, "taker_buy_base": 15937440.0, "taker_buy_quote": 792148.874865 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.0513, "high": 0.06, "low": 0.04989, "close": 0.05484, "volume": 161719982.2, "close_time": 1746878399999, "quote_volume": 8839415.020559, "trades": 158049, "taker_buy_base": 84580320.7, "taker_buy_quote": 4622744.162617 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.05486, "high": 0.05934, "low": 0.05181, "close": 0.05214, "volume": 153089543.5, "close_time": 1746892799999, "quote_volume": 8456336.45765, "trades": 131554, "taker_buy_base": 74507112.0, "taker_buy_quote": 4120481.651562 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.05215, "high": 0.05599, "low": 0.0518, "close": 0.05448, "volume": 56908489.2, "close_time": 1746907199999, "quote_volume": 3081709.136224, "trades": 55348, "taker_buy_base": 28061555.0, "taker_buy_quote": 1519943.859358 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.05448, "high": 0.05614, "low": 0.05367, "close": 0.05527, "volume": 34481108.9, "close_time": 1746921599999, "quote_volume": 1899300.940907, "trades": 34429, "taker_buy_base": 18345835.1, "taker_buy_quote": 1010902.950609 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.05525, "high": 0.05575, "low": 0.05269, "close": 0.0553, "volume": 31096633.3, "close_time": 1746935999999, "quote_volume": 1684671.610733, "trades": 38899, "taker_buy_base": 14420287.9, "taker_buy_quote": 782359.645283 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.0553, "high": 0.05602, "low": 0.05292, "close": 0.05356, "volume": 29251023.4, "close_time": 1746950399999, "quote_volume": 1601243.542731, "trades": 32526, "taker_buy_base": 13444987.8, "taker_buy_quote": 735792.713113 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.05356, "high": 0.05559, "low": 0.05275, "close": 0.05526, "volume": 22972642.9, "close_time": 1746964799999, "quote_volume": 1247508.577336, "trades": 23039, "taker_buy_base": 12730451.5, "taker_buy_quote": 692527.055289 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.05525, "high": 0.05727, "low": 0.05485, "close": 0.05581, "volume": 37995560.1, "close_time": 1746979199999, "quote_volume": 2130875.054148, "trades": 37198, "taker_buy_base": 18452356.0, "taker_buy_quote": 1035307.567564 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.05581, "high": 0.05911, "low": 0.0554, "close": 0.05835, "volume": 37579891.8, "close_time": 1746993599999, "quote_volume": 2157498.267838, "trades": 42079, "taker_buy_base": 19038596.0, "taker_buy_quote": 1093250.825558 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.05837, "high": 0.06261, "low": 0.05789, "close": 0.06012, "volume": 64445137.4, "close_time": 1747007999999, "quote_volume": 3896455.13158, "trades": 61868, "taker_buy_base": 34547679.8, "taker_buy_quote": 2090644.556188 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.06011, "high": 0.06332, "low": 0.05826, "close": 0.06173, "volume": 58645697.0, "close_time": 1747022399999, "quote_volume": 3565768.226168, "trades": 66135, "taker_buy_base": 28742430.5, "taker_buy_quote": 1750861.938007 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.06171, "high": 0.06498, "low": 0.06077, "close": 0.06169, "volume": 54187960.5, "close_time": 1747036799999, "quote_volume": 3381439.12015, "trades": 62862, "taker_buy_base": 26539420.3, "taker_buy_quote": 1656951.577377 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.0617, "high": 0.06375, "low": 0.05958, "close": 0.06018, "volume": 36327543.5, "close_time": 1747051199999, "quote_volume": 2242391.256944, "trades": 46274, "taker_buy_base": 17739621.1, "taker_buy_quote": 1095108.817158 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.06017, "high": 0.06209, "low": 0.05752, "close": 0.05882, "volume": 48978683.3, "close_time": 1747065599999, "quote_volume": 2926553.409456, "trades": 61196, "taker_buy_base": 24905471.1, "taker_buy_quote": 1489066.629663 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.05882, "high": 0.05998, "low": 0.05554, "close": 0.05768, "volume": 34730738.4, "close_time": 1747079999999, "quote_volume": 2011553.90185, "trades": 49120, "taker_buy_base": 15865198.7, "taker_buy_quote": 920446.316736 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.05767, "high": 0.05912, "low": 0.05711, "close": 0.0583, "volume": 10477946.5, "close_time": 1747094399999, "quote_volume": 608878.285055, "trades": 13494, "taker_buy_base": 5380478.3, "taker_buy_quote": 312693.273726 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.05828, "high": 0.05856, "low": 0.0538, "close": 0.05398, "volume": 20109596.3, "close_time": 1747108799999, "quote_volume": 1122602.129995, "trades": 25865, "taker_buy_base": 9107561.4, "taker_buy_quote": 508191.807644 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.05397, "high": 0.05699, "low": 0.05379, "close": 0.05687, "volume": 17403273.6, "close_time": 1747123199999, "quote_volume": 968130.908768, "trades": 15710, "taker_buy_base": 8406311.3, "taker_buy_quote": 468040.826596 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.05688, "high": 0.06032, "low": 0.05644, "close": 0.05971, "volume": 17713210.6, "close_time": 1747137599999, "quote_volume": 1036386.015864, "trades": 17169, "taker_buy_base": 9559955.8, "taker_buy_quote": 558915.630942 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.0597, "high": 0.06062, "low": 0.05763, "close": 0.05961, "volume": 23269372.4, "close_time": 1747151999999, "quote_volume": 1379021.290606, "trades": 26660, "taker_buy_base": 11104601.3, "taker_buy_quote": 658053.952473 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.05961, "high": 0.06432, "low": 0.0594, "close": 0.06359, "volume": 27283196.4, "close_time": 1747166399999, "quote_volume": 1692461.822217, "trades": 30547, "taker_buy_base": 14289080.0, "taker_buy_quote": 886490.645639 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.06358, "high": 0.06484, "low": 0.06322, "close": 0.06412, "volume": 19444773.4, "close_time": 1747180799999, "quote_volume": 1246645.662546, "trades": 23278, "taker_buy_base": 9025151.3, "taker_buy_quote": 579146.866488 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.06414, "high": 0.0662, "low": 0.0631, "close": 0.06352, "volume": 26687050.6, "close_time": 1747195199999, "quote_volume": 1723272.143028, "trades": 34350, "taker_buy_base": 13234581.3, "taker_buy_quote": 855666.252292 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.06351, "high": 0.06578, "low": 0.06286, "close": 0.0642, "volume": 21248752.4, "close_time": 1747209599999, "quote_volume": 1369600.244056, "trades": 26725, "taker_buy_base": 11982942.6, "taker_buy_quote": 773243.09093 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.06416, "high": 0.06547, "low": 0.06203, "close": 0.06245, "volume": 28194573.5, "close_time": 1747223999999, "quote_volume": 1780757.560736, "trades": 43450, "taker_buy_base": 13749342.2, "taker_buy_quote": 868474.112063 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.06247, "high": 0.06263, "low": 0.05895, "close": 0.06009, "volume": 29898969.3, "close_time": 1747238399999, "quote_volume": 1804528.800044, "trades": 35091, "taker_buy_base": 12525770.1, "taker_buy_quote": 756733.308099 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.06009, "high": 0.06061, "low": 0.05892, "close": 0.0597, "volume": 12277203.9, "close_time": 1747252799999, "quote_volume": 733337.830241, "trades": 20092, "taker_buy_base": 5935457.8, "taker_buy_quote": 354619.063497 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.05971, "high": 0.06009, "low": 0.05844, "close": 0.05911, "volume": 7791588.6, "close_time": 1747267199999, "quote_volume": 461184.947119, "trades": 10549, "taker_buy_base": 3973926.2, "taker_buy_quote": 235515.670199 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.05912, "high": 0.05983, "low": 0.05701, "close": 0.05717, "volume": 14413104.7, "close_time": 1747281599999, "quote_volume": 841137.892955, "trades": 18281, "taker_buy_base": 6740996.7, "taker_buy_quote": 393817.572372 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.05716, "high": 0.05747, "low": 0.05301, "close": 0.05316, "volume": 26994406.2, "close_time": 1747295999999, "quote_volume": 1483735.279735, "trades": 29435, "taker_buy_base": 12776220.3, "taker_buy_quote": 702766.439229 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.05315, "high": 0.05527, "low": 0.05277, "close": 0.05446, "volume": 23566025.0, "close_time": 1747310399999, "quote_volume": 1277722.184678, "trades": 28464, "taker_buy_base": 11584586.1, "taker_buy_quote": 628907.38873 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.05447, "high": 0.05578, "low": 0.05207, "close": 0.05492, "volume": 33478105.0, "close_time": 1747324799999, "quote_volume": 1805103.309999, "trades": 45094, "taker_buy_base": 16174304.0, "taker_buy_quote": 873156.627233 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.05494, "high": 0.05765, "low": 0.05428, "close": 0.05497, "volume": 28499943.5, "close_time": 1747339199999, "quote_volume": 1592350.687065, "trades": 36415, "taker_buy_base": 15065731.0, "taker_buy_quote": 842899.510099 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.05498, "high": 0.05539, "low": 0.05132, "close": 0.05311, "volume": 16122881.1, "close_time": 1747353599999, "quote_volume": 864231.435447, "trades": 19718, "taker_buy_base": 7775457.8, "taker_buy_quote": 416480.229681 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.05313, "high": 0.05429, "low": 0.05231, "close": 0.05394, "volume": 17720371.1, "close_time": 1747367999999, "quote_volume": 947195.405427, "trades": 25047, "taker_buy_base": 9273090.8, "taker_buy_quote": 495939.772952 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.05394, "high": 0.0553, "low": 0.05336, "close": 0.05461, "volume": 11384622.3, "close_time": 1747382399999, "quote_volume": 621002.045723, "trades": 18793, "taker_buy_base": 5963111.4, "taker_buy_quote": 325450.067094 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.05461, "high": 0.05566, "low": 0.05339, "close": 0.05466, "volume": 14258453.8, "close_time": 1747396799999, "quote_volume": 778582.33861, "trades": 18715, "taker_buy_base": 7621242.6, "taker_buy_quote": 416300.418308 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.05466, "high": 0.05487, "low": 0.05295, "close": 0.05347, "volume": 14153997.4, "close_time": 1747411199999, "quote_volume": 763850.218485, "trades": 19641, "taker_buy_base": 6707977.2, "taker_buy_quote": 361987.707039 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.05348, "high": 0.05388, "low": 0.05182, "close": 0.0522, "volume": 10355009.9, "close_time": 1747425599999, "quote_volume": 543702.091338, "trades": 14866, "taker_buy_base": 4861683.7, "taker_buy_quote": 255376.789551 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.05219, "high": 0.05221, "low": 0.04955, "close": 0.05018, "volume": 14325207.5, "close_time": 1747439999999, "quote_volume": 727332.74791, "trades": 15229, "taker_buy_base": 6815952.5, "taker_buy_quote": 346130.967273 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.05018, "high": 0.05057, "low": 0.04752, "close": 0.04818, "volume": 22644857.1, "close_time": 1747454399999, "quote_volume": 1104273.476855, "trades": 23939, "taker_buy_base": 10521012.7, "taker_buy_quote": 513312.098502 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.04818, "high": 0.04874, "low": 0.04662, "close": 0.04697, "volume": 16289486.5, "close_time": 1747468799999, "quote_volume": 774021.845116, "trades": 14199, "taker_buy_base": 8317610.5, "taker_buy_quote": 395044.099608 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.04699, "high": 0.04765, "low": 0.04602, "close": 0.04723, "volume": 14966537.5, "close_time": 1747483199999, "quote_volume": 700747.068568, "trades": 16069, "taker_buy_base": 6839478.2, "taker_buy_quote": 320196.337708 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.04723, "high": 0.04822, "low": 0.04617, "close": 0.04733, "volume": 13524166.6, "close_time": 1747497599999, "quote_volume": 639453.11839, "trades": 13553, "taker_buy_base": 6767184.4, "taker_buy_quote": 319886.42027 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.04731, "high": 0.0482, "low": 0.0465, "close": 0.04664, "volume": 14267710.9, "close_time": 1747511999999, "quote_volume": 674067.631072, "trades": 17157, "taker_buy_base": 6526209.1, "taker_buy_quote": 308388.905188 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.04663, "high": 0.04798, "low": 0.04658, "close": 0.04758, "volume": 9835208.2, "close_time": 1747526399999, "quote_volume": 465758.9717, "trades": 11332, "taker_buy_base": 5680072.5, "taker_buy_quote": 268769.033347 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.04756, "high": 0.04852, "low": 0.0473, "close": 0.04779, "volume": 7120141.7, "close_time": 1747540799999, "quote_volume": 341459.650049, "trades": 10869, "taker_buy_base": 3489962.1, "taker_buy_quote": 167306.174038 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.04779, "high": 0.04982, "low": 0.04751, "close": 0.04966, "volume": 12145672.8, "close_time": 1747555199999, "quote_volume": 595411.944273, "trades": 16034, "taker_buy_base": 6891192.9, "taker_buy_quote": 337919.190921 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.04967, "high": 0.05283, "low": 0.04963, "close": 0.05074, "volume": 22618763.1, "close_time": 1747569599999, "quote_volume": 1168672.214679, "trades": 26176, "taker_buy_base": 12619974.5, "taker_buy_quote": 652385.128633 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.05074, "high": 0.05354, "low": 0.05011, "close": 0.05318, "volume": 18282064.4, "close_time": 1747583999999, "quote_volume": 949124.147105, "trades": 19120, "taker_buy_base": 9024569.7, "taker_buy_quote": 468184.0497 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.05318, "high": 0.05378, "low": 0.04837, "close": 0.04847, "volume": 22640221.5, "close_time": 1747598399999, "quote_volume": 1153697.595029, "trades": 29631, "taker_buy_base": 10147939.3, "taker_buy_quote": 517860.592018 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.04846, "high": 0.05231, "low": 0.047, "close": 0.05181, "volume": 21061845.7, "close_time": 1747612799999, "quote_volume": 1037972.329825, "trades": 25484, "taker_buy_base": 10225447.5, "taker_buy_quote": 504294.326116 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.05179, "high": 0.05217, "low": 0.04832, "close": 0.04859, "volume": 13831813.0, "close_time": 1747627199999, "quote_volume": 691381.050809, "trades": 21004, "taker_buy_base": 6905196.5, "taker_buy_quote": 345130.441693 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.04859, "high": 0.04894, "low": 0.04665, "close": 0.04782, "volume": 17707489.3, "close_time": 1747641599999, "quote_volume": 843906.7481, "trades": 22700, "taker_buy_base": 8756798.4, "taker_buy_quote": 417477.180045 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.04781, "high": 0.04808, "low": 0.04633, "close": 0.04702, "volume": 11280511.1, "close_time": 1747655999999, "quote_volume": 532030.068672, "trades": 14184, "taker_buy_base": 5311141.9, "taker_buy_quote": 250425.622293 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.04703, "high": 0.04893, "low": 0.04605, "close": 0.0485, "volume": 16369391.4, "close_time": 1747670399999, "quote_volume": 781282.477659, "trades": 18849, "taker_buy_base": 8109169.6, "taker_buy_quote": 387095.061959 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.04851, "high": 0.05046, "low": 0.04802, "close": 0.04905, "volume": 12800436.5, "close_time": 1747684799999, "quote_volume": 628659.599014, "trades": 18421, "taker_buy_base": 6520358.0, "taker_buy_quote": 320399.339762 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.04904, "high": 0.0495, "low": 0.04812, "close": 0.04912, "volume": 4795672.6, "close_time": 1747699199999, "quote_volume": 234322.000704, "trades": 7129, "taker_buy_base": 2604107.0, "taker_buy_quote": 127201.75532 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.04913, "high": 0.05045, "low": 0.04822, "close": 0.04931, "volume": 13300790.4, "close_time": 1747713599999, "quote_volume": 654391.426482, "trades": 18034, "taker_buy_base": 7054226.8, "taker_buy_quote": 346237.417575 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.04932, "high": 0.05008, "low": 0.04831, "close": 0.04845, "volume": 10048865.8, "close_time": 1747727999999, "quote_volume": 493989.112144, "trades": 13488, "taker_buy_base": 5057185.8, "taker_buy_quote": 248741.607682 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.04844, "high": 0.04879, "low": 0.04732, "close": 0.04784, "volume": 7909484.2, "close_time": 1747742399999, "quote_volume": 380261.261735, "trades": 12365, "taker_buy_base": 3768529.0, "taker_buy_quote": 181305.470188 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.04784, "high": 0.0485, "low": 0.0467, "close": 0.04828, "volume": 10158130.6, "close_time": 1747756799999, "quote_volume": 482718.785623, "trades": 16084, "taker_buy_base": 4872827.5, "taker_buy_quote": 231620.494422 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.04828, "high": 0.04891, "low": 0.04683, "close": 0.0486, "volume": 9469423.1, "close_time": 1747771199999, "quote_volume": 452938.508618, "trades": 15508, "taker_buy_base": 5012826.5, "taker_buy_quote": 239727.003499 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.04861, "high": 0.05012, "low": 0.0483, "close": 0.04953, "volume": 8510157.0, "close_time": 1747785599999, "quote_volume": 419364.942348, "trades": 13024, "taker_buy_base": 4313549.8, "taker_buy_quote": 212558.62993 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.04954, "high": 0.05016, "low": 0.04826, "close": 0.04997, "volume": 7729866.2, "close_time": 1747799999999, "quote_volume": 380887.537439, "trades": 13562, "taker_buy_base": 3860497.5, "taker_buy_quote": 190284.625124 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.04996, "high": 0.05257, "low": 0.04965, "close": 0.05038, "volume": 24532186.8, "close_time": 1747814399999, "quote_volume": 1250484.609808, "trades": 27824, "taker_buy_base": 12780295.9, "taker_buy_quote": 650959.979426 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.05039, "high": 0.05262, "low": 0.0497, "close": 0.05196, "volume": 18086840.5, "close_time": 1747828799999, "quote_volume": 921269.858073, "trades": 20117, "taker_buy_base": 9239621.4, "taker_buy_quote": 470600.148892 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.05195, "high": 0.05425, "low": 0.05166, "close": 0.05353, "volume": 45709033.9, "close_time": 1747843199999, "quote_volume": 2430973.852648, "trades": 44732, "taker_buy_base": 23181724.3, "taker_buy_quote": 1232907.105308 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.05354, "high": 0.05497, "low": 0.05073, "close": 0.05244, "volume": 42111456.2, "close_time": 1747857599999, "quote_volume": 2216969.746698, "trades": 50327, "taker_buy_base": 21191704.4, "taker_buy_quote": 1116228.739088 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.05243, "high": 0.0543, "low": 0.05157, "close": 0.05325, "volume": 13585027.8, "close_time": 1747871999999, "quote_volume": 718339.892176, "trades": 16883, "taker_buy_base": 6429600.3, "taker_buy_quote": 340181.90066 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.05326, "high": 0.05735, "low": 0.05297, "close": 0.0572, "volume": 24116118.4, "close_time": 1747886399999, "quote_volume": 1329285.565285, "trades": 26896, "taker_buy_base": 12377828.4, "taker_buy_quote": 683216.719282 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.05719, "high": 0.05727, "low": 0.05573, "close": 0.0571, "volume": 21716141.5, "close_time": 1747900799999, "quote_volume": 1224489.046492, "trades": 22724, "taker_buy_base": 10583130.5, "taker_buy_quote": 596951.934993 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.0571, "high": 0.0591, "low": 0.05674, "close": 0.05755, "volume": 27465859.3, "close_time": 1747915199999, "quote_volume": 1592494.545262, "trades": 30101, "taker_buy_base": 14196788.5, "taker_buy_quote": 824309.37829 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.05755, "high": 0.05837, "low": 0.05645, "close": 0.05776, "volume": 19256171.2, "close_time": 1747929599999, "quote_volume": 1103494.511456, "trades": 26454, "taker_buy_base": 7823076.4, "taker_buy_quote": 448707.747404 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.05776, "high": 0.05798, "low": 0.05694, "close": 0.0572, "volume": 10476650.6, "close_time": 1747943999999, "quote_volume": 601855.320226, "trades": 14643, "taker_buy_base": 5725402.8, "taker_buy_quote": 329084.3981 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.05721, "high": 0.05876, "low": 0.05655, "close": 0.05865, "volume": 10035291.1, "close_time": 1747958399999, "quote_volume": 580614.286119, "trades": 13957, "taker_buy_base": 5364570.8, "taker_buy_quote": 310790.092276 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.05866, "high": 0.06104, "low": 0.05788, "close": 0.05992, "volume": 14171165.7, "close_time": 1747972799999, "quote_volume": 844765.135018, "trades": 20234, "taker_buy_base": 6664827.4, "taker_buy_quote": 396816.209063 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.0599, "high": 0.06019, "low": 0.05718, "close": 0.05752, "volume": 14805369.5, "close_time": 1747987199999, "quote_volume": 863311.8054, "trades": 19548, "taker_buy_base": 6983288.1, "taker_buy_quote": 407614.765539 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.05753, "high": 0.05928, "low": 0.05401, "close": 0.05489, "volume": 29988041.3, "close_time": 1748001599999, "quote_volume": 1699291.509618, "trades": 39437, "taker_buy_base": 14289006.2, "taker_buy_quote": 811437.065983 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.05489, "high": 0.05627, "low": 0.05283, "close": 0.05492, "volume": 35061225.9, "close_time": 1748015999999, "quote_volume": 1917642.019712, "trades": 51751, "taker_buy_base": 16658166.3, "taker_buy_quote": 911613.318224 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.05493, "high": 0.05575, "low": 0.05437, "close": 0.05461, "volume": 11205066.5, "close_time": 1748030399999, "quote_volume": 616578.076007, "trades": 16564, "taker_buy_base": 5930681.5, "taker_buy_quote": 326364.867346 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.05461, "high": 0.05461, "low": 0.05091, "close": 0.05143, "volume": 13971761.2, "close_time": 1748044799999, "quote_volume": 736585.862744, "trades": 18846, "taker_buy_base": 6680950.3, "taker_buy_quote": 352402.001163 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.05144, "high": 0.05221, "low": 0.051, "close": 0.05195, "volume": 11774010.8, "close_time": 1748059199999, "quote_volume": 607301.285238, "trades": 19672, "taker_buy_base": 5216080.7, "taker_buy_quote": 269046.631857 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.05195, "high": 0.05252, "low": 0.05103, "close": 0.05119, "volume": 8197856.6, "close_time": 1748073599999, "quote_volume": 424263.668008, "trades": 12599, "taker_buy_base": 4171405.4, "taker_buy_quote": 216032.322386 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.05119, "high": 0.05221, "low": 0.05048, "close": 0.05168, "volume": 11004050.1, "close_time": 1748087999999, "quote_volume": 565841.543629, "trades": 15368, "taker_buy_base": 5098914.0, "taker_buy_quote": 262012.777117 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.05169, "high": 0.05195, "low": 0.05085, "close": 0.05138, "volume": 7205583.5, "close_time": 1748102399999, "quote_volume": 370100.796802, "trades": 11025, "taker_buy_base": 3128853.4, "taker_buy_quote": 160805.204222 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.05138, "high": 0.05204, "low": 0.05068, "close": 0.05112, "volume": 7899945.7, "close_time": 1748116799999, "quote_volume": 405495.150726, "trades": 11117, "taker_buy_base": 3996825.2, "taker_buy_quote": 205294.363723 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.05113, "high": 0.05155, "low": 0.04972, "close": 0.05048, "volume": 9263548.7, "close_time": 1748131199999, "quote_volume": 467102.809308, "trades": 11189, "taker_buy_base": 3697100.9, "taker_buy_quote": 186776.9533 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.05046, "high": 0.05069, "low": 0.04804, "close": 0.04943, "volume": 15052908.1, "close_time": 1748145599999, "quote_volume": 736772.772348, "trades": 20826, "taker_buy_base": 7920515.7, "taker_buy_quote": 387322.541607 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.04942, "high": 0.05005, "low": 0.04855, "close": 0.0488, "volume": 6077643.6, "close_time": 1748159999999, "quote_volume": 299685.804832, "trades": 8847, "taker_buy_base": 2384090.9, "taker_buy_quote": 117647.398387 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.0488, "high": 0.0488, "low": 0.04681, "close": 0.04711, "volume": 12724962.6, "close_time": 1748174399999, "quote_volume": 604099.135386, "trades": 15874, "taker_buy_base": 5305402.3, "taker_buy_quote": 251895.640251 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.04709, "high": 0.04753, "low": 0.04563, "close": 0.04662, "volume": 13261764.1, "close_time": 1748188799999, "quote_volume": 619530.399692, "trades": 17235, "taker_buy_base": 6041137.8, "taker_buy_quote": 282124.863332 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.04662, "high": 0.04726, "low": 0.04566, "close": 0.04696, "volume": 9141677.2, "close_time": 1748203199999, "quote_volume": 424291.525862, "trades": 11097, "taker_buy_base": 5946062.4, "taker_buy_quote": 276278.45605 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.04697, "high": 0.05111, "low": 0.04665, "close": 0.05062, "volume": 16775797.8, "close_time": 1748217599999, "quote_volume": 816913.10153, "trades": 21056, "taker_buy_base": 9560361.9, "taker_buy_quote": 466547.934214 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.05063, "high": 0.05585, "low": 0.05058, "close": 0.05447, "volume": 34906553.1, "close_time": 1748231999999, "quote_volume": 1869359.018116, "trades": 45581, "taker_buy_base": 20379445.0, "taker_buy_quote": 1092877.399488 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.05441, "high": 0.05657, "low": 0.05385, "close": 0.05597, "volume": 25930358.7, "close_time": 1748246399999, "quote_volume": 1431340.034328, "trades": 27533, "taker_buy_base": 14873604.6, "taker_buy_quote": 822232.05536 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.056, "high": 0.05696, "low": 0.05497, "close": 0.0553, "volume": 34034031.4, "close_time": 1748260799999, "quote_volume": 1897835.673527, "trades": 35880, "taker_buy_base": 16759241.1, "taker_buy_quote": 935389.092672 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.05529, "high": 0.05563, "low": 0.0534, "close": 0.05448, "volume": 41179019.2, "close_time": 1748275199999, "quote_volume": 2245924.420204, "trades": 36974, "taker_buy_base": 19359878.1, "taker_buy_quote": 1056480.9661 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.05449, "high": 0.05482, "low": 0.05241, "close": 0.0534, "volume": 23955642.4, "close_time": 1748289599999, "quote_volume": 1279158.506055, "trades": 22543, "taker_buy_base": 12276273.5, "taker_buy_quote": 655859.44677 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.05339, "high": 0.0539, "low": 0.05246, "close": 0.05314, "volume": 11749446.5, "close_time": 1748303999999, "quote_volume": 626273.810189, "trades": 10044, "taker_buy_base": 5618501.1, "taker_buy_quote": 299512.488046 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.05315, "high": 0.05558, "low": 0.05117, "close": 0.05489, "volume": 24032800.8, "close_time": 1748318399999, "quote_volume": 1282782.900562, "trades": 24507, "taker_buy_base": 12434967.9, "taker_buy_quote": 664523.520419 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.0549, "high": 0.05742, "low": 0.05425, "close": 0.05652, "volume": 24212169.9, "close_time": 1748332799999, "quote_volume": 1352614.816251, "trades": 23956, "taker_buy_base": 12623420.2, "taker_buy_quote": 706340.284905 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.05653, "high": 0.0572, "low": 0.05556, "close": 0.05627, "volume": 16219113.5, "close_time": 1748347199999, "quote_volume": 912945.86924, "trades": 17355, "taker_buy_base": 8181993.9, "taker_buy_quote": 460885.217924 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.05626, "high": 0.05717, "low": 0.05511, "close": 0.05629, "volume": 16858233.8, "close_time": 1748361599999, "quote_volume": 946348.233762, "trades": 20277, "taker_buy_base": 7560990.9, "taker_buy_quote": 424622.890711 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.0563, "high": 0.0581, "low": 0.05582, "close": 0.05627, "volume": 17891383.2, "close_time": 1748375999999, "quote_volume": 1022256.865493, "trades": 19210, "taker_buy_base": 8986726.7, "taker_buy_quote": 513150.05216 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.05627, "high": 0.05696, "low": 0.05552, "close": 0.05624, "volume": 7030700.3, "close_time": 1748390399999, "quote_volume": 394850.455693, "trades": 10283, "taker_buy_base": 3724638.2, "taker_buy_quote": 209191.148582 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.05625, "high": 0.05714, "low": 0.05545, "close": 0.05671, "volume": 9710899.1, "close_time": 1748404799999, "quote_volume": 546641.891444, "trades": 15400, "taker_buy_base": 4874219.1, "taker_buy_quote": 274690.426409 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.0567, "high": 0.05688, "low": 0.05539, "close": 0.05589, "volume": 9693489.3, "close_time": 1748419199999, "quote_volume": 544385.292126, "trades": 11527, "taker_buy_base": 4696634.1, "taker_buy_quote": 263906.409683 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.0559, "high": 0.056, "low": 0.05436, "close": 0.05557, "volume": 10857382.7, "close_time": 1748433599999, "quote_volume": 599755.361475, "trades": 12848, "taker_buy_base": 4930975.4, "taker_buy_quote": 272630.10471 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.05557, "high": 0.05737, "low": 0.05426, "close": 0.05477, "volume": 20733464.1, "close_time": 1748447999999, "quote_volume": 1155290.875557, "trades": 28428, "taker_buy_base": 9279400.3, "taker_buy_quote": 517889.9228 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.05478, "high": 0.0564, "low": 0.05384, "close": 0.05415, "volume": 11208050.1, "close_time": 1748462399999, "quote_volume": 615256.835329, "trades": 14619, "taker_buy_base": 4405896.7, "taker_buy_quote": 242289.702505 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.05414, "high": 0.05641, "low": 0.05403, "close": 0.05602, "volume": 10567310.1, "close_time": 1748476799999, "quote_volume": 582347.319861, "trades": 13762, "taker_buy_base": 6169808.2, "taker_buy_quote": 339827.187757 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.05602, "high": 0.05765, "low": 0.0556, "close": 0.05646, "volume": 15643685.0, "close_time": 1748491199999, "quote_volume": 887889.454939, "trades": 19770, "taker_buy_base": 9106332.9, "taker_buy_quote": 516852.22445 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.05646, "high": 0.05668, "low": 0.05481, "close": 0.05575, "volume": 9227213.9, "close_time": 1748505599999, "quote_volume": 514423.487642, "trades": 11486, "taker_buy_base": 4250025.1, "taker_buy_quote": 237018.50055 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.05577, "high": 0.05617, "low": 0.05458, "close": 0.05476, "volume": 12301045.3, "close_time": 1748519999999, "quote_volume": 680537.370806, "trades": 14254, "taker_buy_base": 5680799.5, "taker_buy_quote": 314350.827062 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.05475, "high": 0.05479, "low": 0.05241, "close": 0.05253, "volume": 22644285.8, "close_time": 1748534399999, "quote_volume": 1212147.565369, "trades": 22626, "taker_buy_base": 9171518.0, "taker_buy_quote": 491239.067247 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.05256, "high": 0.0528, "low": 0.05121, "close": 0.05146, "volume": 17054605.1, "close_time": 1748548799999, "quote_volume": 885347.696286, "trades": 18309, "taker_buy_base": 6510702.8, "taker_buy_quote": 338274.525434 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.05147, "high": 0.05284, "low": 0.05132, "close": 0.05175, "volume": 6812453.3, "close_time": 1748563199999, "quote_volume": 354143.801829, "trades": 8585, "taker_buy_base": 3013143.0, "taker_buy_quote": 156698.454669 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.05174, "high": 0.0522, "low": 0.0475, "close": 0.04953, "volume": 35364599.8, "close_time": 1748577599999, "quote_volume": 1751397.475408, "trades": 37631, "taker_buy_base": 17295158.2, "taker_buy_quote": 855700.101595 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.04952, "high": 0.04953, "low": 0.04745, "close": 0.04804, "volume": 15264185.0, "close_time": 1748591999999, "quote_volume": 740587.196245, "trades": 15004, "taker_buy_base": 7150897.8, "taker_buy_quote": 346723.769627 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.04805, "high": 0.04859, "low": 0.04693, "close": 0.04799, "volume": 14052580.2, "close_time": 1748606399999, "quote_volume": 670802.082243, "trades": 20194, "taker_buy_base": 5948526.5, "taker_buy_quote": 284155.80022 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.04799, "high": 0.04845, "low": 0.0468, "close": 0.0477, "volume": 13543748.9, "close_time": 1748620799999, "quote_volume": 645352.80312, "trades": 20369, "taker_buy_base": 7270711.3, "taker_buy_quote": 346517.741694 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.04771, "high": 0.04783, "low": 0.04437, "close": 0.04553, "volume": 27160791.8, "close_time": 1748635199999, "quote_volume": 1237405.814685, "trades": 30546, "taker_buy_base": 13204782.7, "taker_buy_quote": 601166.248893 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.04553, "high": 0.04576, "low": 0.04196, "close": 0.04226, "volume": 18500066.0, "close_time": 1748649599999, "quote_volume": 804637.890198, "trades": 22844, "taker_buy_base": 8501260.9, "taker_buy_quote": 370372.83163 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.04228, "high": 0.04245, "low": 0.04067, "close": 0.04188, "volume": 29970430.3, "close_time": 1748663999999, "quote_volume": 1242581.21253, "trades": 37538, "taker_buy_base": 15059270.4, "taker_buy_quote": 624659.138239 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.04188, "high": 0.0443, "low": 0.04132, "close": 0.044, "volume": 14645526.3, "close_time": 1748678399999, "quote_volume": 632563.519474, "trades": 14396, "taker_buy_base": 8034897.8, "taker_buy_quote": 347224.300592 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.044, "high": 0.04401, "low": 0.04275, "close": 0.04276, "volume": 11390601.9, "close_time": 1748692799999, "quote_volume": 492485.562967, "trades": 12551, "taker_buy_base": 5022029.4, "taker_buy_quote": 217213.643659 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.04276, "high": 0.04493, "low": 0.04262, "close": 0.0439, "volume": 17915172.3, "close_time": 1748707199999, "quote_volume": 790795.344277, "trades": 17020, "taker_buy_base": 10211879.0, "taker_buy_quote": 451108.921456 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.04388, "high": 0.04484, "low": 0.0438, "close": 0.0442, "volume": 8584171.3, "close_time": 1748721599999, "quote_volume": 381068.563853, "trades": 9750, "taker_buy_base": 3793456.4, "taker_buy_quote": 168471.130624 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.04419, "high": 0.04484, "low": 0.04386, "close": 0.04397, "volume": 9822731.6, "close_time": 1748735999999, "quote_volume": 435420.915374, "trades": 7998, "taker_buy_base": 4860650.4, "taker_buy_quote": 215598.227402 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.04396, "high": 0.04423, "low": 0.04292, "close": 0.04325, "volume": 9059023.3, "close_time": 1748750399999, "quote_volume": 394757.395167, "trades": 11335, "taker_buy_base": 4374386.9, "taker_buy_quote": 190631.136957 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.04325, "high": 0.04432, "low": 0.04309, "close": 0.04375, "volume": 4663618.7, "close_time": 1748764799999, "quote_volume": 204459.962851, "trades": 6291, "taker_buy_base": 2690468.1, "taker_buy_quote": 117935.556642 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.04376, "high": 0.04384, "low": 0.04243, "close": 0.04356, "volume": 8385818.4, "close_time": 1748779199999, "quote_volume": 361245.114968, "trades": 9586, "taker_buy_base": 3788186.6, "taker_buy_quote": 163456.068701 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.04355, "high": 0.04579, "low": 0.0431, "close": 0.04556, "volume": 10252860.2, "close_time": 1748793599999, "quote_volume": 458820.988545, "trades": 11854, "taker_buy_base": 5932434.6, "taker_buy_quote": 265936.88106 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.04555, "high": 0.04843, "low": 0.04528, "close": 0.04701, "volume": 36957666.4, "close_time": 1748807999999, "quote_volume": 1737957.125792, "trades": 28860, "taker_buy_base": 20087593.4, "taker_buy_quote": 945200.941434 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.047, "high": 0.04761, "low": 0.04651, "close": 0.04702, "volume": 7706162.2, "close_time": 1748822399999, "quote_volume": 362580.624007, "trades": 7580, "taker_buy_base": 3805371.5, "taker_buy_quote": 179104.964544 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.04702, "high": 0.04731, "low": 0.04518, "close": 0.04545, "volume": 8956495.4, "close_time": 1748836799999, "quote_volume": 413214.035776, "trades": 8518, "taker_buy_base": 3583244.1, "taker_buy_quote": 165010.644993 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.04547, "high": 0.0467, "low": 0.04475, "close": 0.04602, "volume": 12077290.1, "close_time": 1748851199999, "quote_volume": 552608.391627, "trades": 9901, "taker_buy_base": 6507332.5, "taker_buy_quote": 297930.348257 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.04602, "high": 0.04645, "low": 0.04459, "close": 0.04503, "volume": 12071933.3, "close_time": 1748865599999, "quote_volume": 545052.6409, "trades": 12602, "taker_buy_base": 5569626.6, "taker_buy_quote": 251530.530735 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.04503, "high": 0.04551, "low": 0.04428, "close": 0.04514, "volume": 15486698.3, "close_time": 1748879999999, "quote_volume": 694533.919028, "trades": 17243, "taker_buy_base": 7580166.3, "taker_buy_quote": 340030.693872 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.04514, "high": 0.04549, "low": 0.0442, "close": 0.04462, "volume": 9432300.5, "close_time": 1748894399999, "quote_volume": 422870.519465, "trades": 11486, "taker_buy_base": 4767637.2, "taker_buy_quote": 213788.59115 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.04463, "high": 0.04731, "low": 0.04463, "close": 0.04672, "volume": 12247969.8, "close_time": 1748908799999, "quote_volume": 568031.148525, "trades": 12020, "taker_buy_base": 6340331.8, "taker_buy_quote": 293915.749111 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.04673, "high": 0.04865, "low": 0.04668, "close": 0.04748, "volume": 13984621.6, "close_time": 1748923199999, "quote_volume": 668215.365708, "trades": 12205, "taker_buy_base": 7763953.3, "taker_buy_quote": 371142.230114 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.04748, "high": 0.04776, "low": 0.04669, "close": 0.04677, "volume": 11102655.9, "close_time": 1748937599999, "quote_volume": 524380.103153, "trades": 7973, "taker_buy_base": 4887794.7, "taker_buy_quote": 230671.550868 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.04678, "high": 0.04726, "low": 0.04593, "close": 0.04697, "volume": 10059780.4, "close_time": 1748951999999, "quote_volume": 468198.782733, "trades": 7522, "taker_buy_base": 4440546.4, "taker_buy_quote": 206877.443127 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.04696, "high": 0.04844, "low": 0.04676, "close": 0.04767, "volume": 13570896.1, "close_time": 1748966399999, "quote_volume": 646984.372705, "trades": 13329, "taker_buy_base": 6780751.1, "taker_buy_quote": 323439.394206 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.04767, "high": 0.04839, "low": 0.04726, "close": 0.04791, "volume": 8488173.5, "close_time": 1748980799999, "quote_volume": 405030.454444, "trades": 8889, "taker_buy_base": 4187600.8, "taker_buy_quote": 199838.297662 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.04792, "high": 0.04802, "low": 0.04623, "close": 0.04672, "volume": 6453120.5, "close_time": 1748995199999, "quote_volume": 302542.385909, "trades": 6620, "taker_buy_base": 2440844.4, "taker_buy_quote": 114529.629811 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.04671, "high": 0.04766, "low": 0.04616, "close": 0.04696, "volume": 6292464.5, "close_time": 1749009599999, "quote_volume": 295687.313567, "trades": 7359, "taker_buy_base": 3026777.8, "taker_buy_quote": 142292.385844 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.04697, "high": 0.0472, "low": 0.04641, "close": 0.04673, "volume": 4887615.6, "close_time": 1749023999999, "quote_volume": 229083.672935, "trades": 5887, "taker_buy_base": 2621497.9, "taker_buy_quote": 122963.003128 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.04672, "high": 0.04732, "low": 0.04551, "close": 0.04555, "volume": 7202487.1, "close_time": 1749038399999, "quote_volume": 334697.634074, "trades": 6922, "taker_buy_base": 3011967.3, "taker_buy_quote": 140078.90698 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.04557, "high": 0.04644, "low": 0.04488, "close": 0.04621, "volume": 9363691.3, "close_time": 1749052799999, "quote_volume": 425698.016771, "trades": 10181, "taker_buy_base": 4378681.9, "taker_buy_quote": 199115.226422 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.04621, "high": 0.04622, "low": 0.04466, "close": 0.04466, "volume": 5194322.5, "close_time": 1749067199999, "quote_volume": 236208.804614, "trades": 6510, "taker_buy_base": 2968292.1, "taker_buy_quote": 135060.024048 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.04467, "high": 0.04493, "low": 0.04362, "close": 0.04397, "volume": 8573282.4, "close_time": 1749081599999, "quote_volume": 378664.12919, "trades": 7724, "taker_buy_base": 4394550.2, "taker_buy_quote": 194053.767363 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.04397, "high": 0.04471, "low": 0.04371, "close": 0.04413, "volume": 5545432.1, "close_time": 1749095999999, "quote_volume": 245606.009891, "trades": 6959, "taker_buy_base": 2642372.1, "taker_buy_quote": 116959.685497 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.04415, "high": 0.0447, "low": 0.04325, "close": 0.04424, "volume": 6690211.8, "close_time": 1749110399999, "quote_volume": 293968.327567, "trades": 7455, "taker_buy_base": 3028979.0, "taker_buy_quote": 133196.705553 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.04425, "high": 0.04453, "low": 0.04285, "close": 0.04337, "volume": 8129044.4, "close_time": 1749124799999, "quote_volume": 354605.798417, "trades": 8408, "taker_buy_base": 3594042.6, "taker_buy_quote": 156835.834979 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.04335, "high": 0.04465, "low": 0.04278, "close": 0.04374, "volume": 14560072.5, "close_time": 1749139199999, "quote_volume": 636220.635014, "trades": 13369, "taker_buy_base": 6448057.0, "taker_buy_quote": 282341.192928 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.04373, "high": 0.04383, "low": 0.04055, "close": 0.04099, "volume": 29370586.3, "close_time": 1749153599999, "quote_volume": 1228901.34137, "trades": 20705, "taker_buy_base": 15403385.4, "taker_buy_quote": 644282.725402 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.04099, "high": 0.04142, "low": 0.04002, "close": 0.04115, "volume": 23098381.9, "close_time": 1749167999999, "quote_volume": 938769.336251, "trades": 21281, "taker_buy_base": 12272865.8, "taker_buy_quote": 499088.13774 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.04115, "high": 0.04219, "low": 0.04048, "close": 0.04217, "volume": 11230666.5, "close_time": 1749182399999, "quote_volume": 462164.627273, "trades": 10472, "taker_buy_base": 5797948.9, "taker_buy_quote": 239071.61381 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.04216, "high": 0.04246, "low": 0.04161, "close": 0.04201, "volume": 11882238.4, "close_time": 1749196799999, "quote_volume": 499965.636071, "trades": 10055, "taker_buy_base": 6263962.2, "taker_buy_quote": 263614.850088 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.04202, "high": 0.04251, "low": 0.0417, "close": 0.04186, "volume": 11304671.0, "close_time": 1749211199999, "quote_volume": 476271.898661, "trades": 9428, "taker_buy_base": 5271985.1, "taker_buy_quote": 222278.169004 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.04186, "high": 0.04346, "low": 0.04184, "close": 0.04265, "volume": 19755935.1, "close_time": 1749225599999, "quote_volume": 845676.283676, "trades": 16195, "taker_buy_base": 9832069.9, "taker_buy_quote": 420804.6805 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.04266, "high": 0.04289, "low": 0.04081, "close": 0.04104, "volume": 9022027.0, "close_time": 1749239999999, "quote_volume": 376320.408084, "trades": 10421, "taker_buy_base": 3836176.0, "taker_buy_quote": 159786.710046 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.04104, "high": 0.04199, "low": 0.04104, "close": 0.04147, "volume": 5986730.3, "close_time": 1749254399999, "quote_volume": 248396.062487, "trades": 6442, "taker_buy_base": 3166461.9, "taker_buy_quote": 131506.019565 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.04148, "high": 0.04307, "low": 0.04146, "close": 0.04296, "volume": 8322689.2, "close_time": 1749268799999, "quote_volume": 352284.817556, "trades": 8284, "taker_buy_base": 5000816.0, "taker_buy_quote": 211600.861608 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.04295, "high": 0.04394, "low": 0.04271, "close": 0.04348, "volume": 7684926.7, "close_time": 1749283199999, "quote_volume": 333121.426299, "trades": 6771, "taker_buy_base": 4226597.4, "taker_buy_quote": 183290.657528 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.04347, "high": 0.04389, "low": 0.04286, "close": 0.04359, "volume": 7626725.0, "close_time": 1749297599999, "quote_volume": 331174.260877, "trades": 6215, "taker_buy_base": 3617659.2, "taker_buy_quote": 157191.931906 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.04358, "high": 0.04421, "low": 0.04314, "close": 0.04336, "volume": 9553012.0, "close_time": 1749311999999, "quote_volume": 417505.402824, "trades": 7680, "taker_buy_base": 4878725.2, "taker_buy_quote": 213271.227582 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.04336, "high": 0.04361, "low": 0.04273, "close": 0.04331, "volume": 7269513.9, "close_time": 1749326399999, "quote_volume": 313664.402213, "trades": 8187, "taker_buy_base": 3253136.4, "taker_buy_quote": 140395.740239 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.04332, "high": 0.04398, "low": 0.0433, "close": 0.04357, "volume": 5471031.6, "close_time": 1749340799999, "quote_volume": 238598.408277, "trades": 4442, "taker_buy_base": 2827439.5, "taker_buy_quote": 123341.309467 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.04356, "high": 0.0436, "low": 0.04277, "close": 0.04277, "volume": 6240218.3, "close_time": 1749355199999, "quote_volume": 269390.932756, "trades": 5932, "taker_buy_base": 2269506.3, "taker_buy_quote": 98010.399999 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.04277, "high": 0.04307, "low": 0.04203, "close": 0.04213, "volume": 8050520.7, "close_time": 1749369599999, "quote_volume": 343020.022311, "trades": 6709, "taker_buy_base": 3633307.8, "taker_buy_quote": 155015.981093 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.04213, "high": 0.04302, "low": 0.04198, "close": 0.04294, "volume": 7974070.0, "close_time": 1749383999999, "quote_volume": 338373.637545, "trades": 6879, "taker_buy_base": 3689635.0, "taker_buy_quote": 156766.71381 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.04294, "high": 0.04339, "low": 0.04249, "close": 0.04299, "volume": 5367967.2, "close_time": 1749398399999, "quote_volume": 230387.178584, "trades": 6392, "taker_buy_base": 2659274.7, "taker_buy_quote": 114192.667002 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.04299, "high": 0.0435, "low": 0.04283, "close": 0.04348, "volume": 5567325.5, "close_time": 1749412799999, "quote_volume": 240519.746582, "trades": 6283, "taker_buy_base": 2790488.6, "taker_buy_quote": 120571.861863 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.0435, "high": 0.04387, "low": 0.04273, "close": 0.04294, "volume": 7356832.9, "close_time": 1749427199999, "quote_volume": 318052.193493, "trades": 6244, "taker_buy_base": 3265984.7, "taker_buy_quote": 141256.725052 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.04293, "high": 0.04318, "low": 0.04235, "close": 0.04268, "volume": 5565448.1, "close_time": 1749441599999, "quote_volume": 237895.869424, "trades": 7045, "taker_buy_base": 2369624.2, "taker_buy_quote": 101346.949534 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.04267, "high": 0.04291, "low": 0.04152, "close": 0.04218, "volume": 5074484.7, "close_time": 1749455999999, "quote_volume": 213364.389357, "trades": 5604, "taker_buy_base": 2369164.8, "taker_buy_quote": 99633.708939 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.04218, "high": 0.0437, "low": 0.04184, "close": 0.0434, "volume": 11077948.7, "close_time": 1749470399999, "quote_volume": 477442.113696, "trades": 9792, "taker_buy_base": 6171977.4, "taker_buy_quote": 266007.662295 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.0434, "high": 0.04397, "low": 0.04283, "close": 0.04347, "volume": 8511848.1, "close_time": 1749484799999, "quote_volume": 369833.403203, "trades": 8432, "taker_buy_base": 4401347.5, "taker_buy_quote": 191384.528062 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.04346, "high": 0.0451, "low": 0.04345, "close": 0.0448, "volume": 9801143.0, "close_time": 1749499199999, "quote_volume": 435197.018193, "trades": 9777, "taker_buy_base": 5405364.6, "taker_buy_quote": 240229.422682 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.0448, "high": 0.047, "low": 0.04462, "close": 0.04689, "volume": 8461643.8, "close_time": 1749513599999, "quote_volume": 391613.423837, "trades": 7649, "taker_buy_base": 4358592.8, "taker_buy_quote": 201616.263321 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.04686, "high": 0.04756, "low": 0.04569, "close": 0.04572, "volume": 9824433.6, "close_time": 1749527999999, "quote_volume": 456418.641409, "trades": 8306, "taker_buy_base": 4794930.5, "taker_buy_quote": 222849.910036 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.04573, "high": 0.04635, "low": 0.04509, "close": 0.04633, "volume": 8527461.2, "close_time": 1749542399999, "quote_volume": 389919.614879, "trades": 8346, "taker_buy_base": 4201431.1, "taker_buy_quote": 192359.243675 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.04634, "high": 0.04772, "low": 0.04583, "close": 0.04771, "volume": 8886669.3, "close_time": 1749556799999, "quote_volume": 415623.696933, "trades": 10859, "taker_buy_base": 4556929.2, "taker_buy_quote": 213055.678968 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.04772, "high": 0.04841, "low": 0.04639, "close": 0.04711, "volume": 16639082.6, "close_time": 1749571199999, "quote_volume": 790101.251086, "trades": 16751, "taker_buy_base": 8214122.5, "taker_buy_quote": 390169.031118 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.04712, "high": 0.04848, "low": 0.04634, "close": 0.04778, "volume": 10498849.3, "close_time": 1749585599999, "quote_volume": 497169.478486, "trades": 10925, "taker_buy_base": 5710214.1, "taker_buy_quote": 270178.265 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.04779, "high": 0.0487, "low": 0.04729, "close": 0.04813, "volume": 11628087.4, "close_time": 1749599999999, "quote_volume": 557677.502836, "trades": 10924, "taker_buy_base": 5243641.3, "taker_buy_quote": 251311.898143 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.04814, "high": 0.04838, "low": 0.04673, "close": 0.0474, "volume": 7574450.8, "close_time": 1749614399999, "quote_volume": 359605.151474, "trades": 8210, "taker_buy_base": 3865790.9, "taker_buy_quote": 183630.329231 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.0474, "high": 0.04781, "low": 0.0468, "close": 0.04751, "volume": 4859151.3, "close_time": 1749628799999, "quote_volume": 230139.539085, "trades": 6425, "taker_buy_base": 2382328.0, "taker_buy_quote": 112856.893579 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.0475, "high": 0.0477, "low": 0.04582, "close": 0.04614, "volume": 9865643.7, "close_time": 1749643199999, "quote_volume": 458662.01592, "trades": 9452, "taker_buy_base": 4943876.5, "taker_buy_quote": 230123.688964 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.04614, "high": 0.04837, "low": 0.04572, "close": 0.04813, "volume": 17696438.7, "close_time": 1749657599999, "quote_volume": 832671.739512, "trades": 17470, "taker_buy_base": 8965214.4, "taker_buy_quote": 422256.933985 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.04813, "high": 0.04831, "low": 0.04559, "close": 0.04567, "volume": 13511624.9, "close_time": 1749671999999, "quote_volume": 634017.663798, "trades": 12588, "taker_buy_base": 6675166.6, "taker_buy_quote": 314016.190721 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.04566, "high": 0.04622, "low": 0.04392, "close": 0.04458, "volume": 11943342.5, "close_time": 1749686399999, "quote_volume": 535235.70178, "trades": 9728, "taker_buy_base": 6090236.9, "taker_buy_quote": 273339.939048 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.04459, "high": 0.04463, "low": 0.04329, "close": 0.04353, "volume": 8258088.7, "close_time": 1749700799999, "quote_volume": 362889.651696, "trades": 6935, "taker_buy_base": 4172700.8, "taker_buy_quote": 183332.086017 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.04354, "high": 0.04366, "low": 0.04283, "close": 0.04305, "volume": 9389689.6, "close_time": 1749715199999, "quote_volume": 406033.456115, "trades": 6706, "taker_buy_base": 4721106.5, "taker_buy_quote": 204202.432844 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.04304, "high": 0.04342, "low": 0.04231, "close": 0.04231, "volume": 9600042.8, "close_time": 1749729599999, "quote_volume": 411346.321872, "trades": 7642, "taker_buy_base": 4508492.1, "taker_buy_quote": 193213.174231 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.04233, "high": 0.04411, "low": 0.04211, "close": 0.04272, "volume": 12902106.1, "close_time": 1749743999999, "quote_volume": 558103.954869, "trades": 10826, "taker_buy_base": 6707178.1, "taker_buy_quote": 290139.379613 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.04272, "high": 0.0438, "low": 0.04114, "close": 0.04148, "volume": 17809931.6, "close_time": 1749758399999, "quote_volume": 757075.939962, "trades": 12892, "taker_buy_base": 8262143.9, "taker_buy_quote": 351212.261233 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.04147, "high": 0.04167, "low": 0.04045, "close": 0.04077, "volume": 14289496.8, "close_time": 1749772799999, "quote_volume": 586253.128935, "trades": 14406, "taker_buy_base": 7020450.3, "taker_buy_quote": 288077.455437 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.04074, "high": 0.04081, "low": 0.03707, "close": 0.03845, "volume": 43532223.4, "close_time": 1749787199999, "quote_volume": 1678785.978279, "trades": 48030, "taker_buy_base": 20150884.1, "taker_buy_quote": 776186.098242 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.03844, "high": 0.0385, "low": 0.03654, "close": 0.03757, "volume": 16039962.9, "close_time": 1749801599999, "quote_volume": 600579.373963, "trades": 15741, "taker_buy_base": 8334058.1, "taker_buy_quote": 312015.482355 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.03757, "high": 0.0385, "low": 0.03681, "close": 0.0375, "volume": 12899015.8, "close_time": 1749815999999, "quote_volume": 483740.428155, "trades": 13981, "taker_buy_base": 7049610.8, "taker_buy_quote": 264742.750472 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.03749, "high": 0.03842, "low": 0.03686, "close": 0.03797, "volume": 16930600.6, "close_time": 1749830399999, "quote_volume": 636518.593893, "trades": 17605, "taker_buy_base": 7672652.1, "taker_buy_quote": 288294.34147 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.03799, "high": 0.03863, "low": 0.03762, "close": 0.03801, "volume": 12609320.1, "close_time": 1749844799999, "quote_volume": 480494.808775, "trades": 14406, "taker_buy_base": 6615039.4, "taker_buy_quote": 252085.470655 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.03802, "high": 0.039, "low": 0.03788, "close": 0.03885, "volume": 4590496.9, "close_time": 1749859199999, "quote_volume": 177068.833218, "trades": 6982, "taker_buy_base": 2449963.7, "taker_buy_quote": 94480.410979 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.03885, "high": 0.03894, "low": 0.03819, "close": 0.03862, "volume": 5911284.7, "close_time": 1749873599999, "quote_volume": 228521.67933, "trades": 5182, "taker_buy_base": 3024114.5, "taker_buy_quote": 116916.516655 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.03862, "high": 0.03908, "low": 0.03819, "close": 0.0384, "volume": 4473062.0, "close_time": 1749887999999, "quote_volume": 173138.853517, "trades": 4045, "taker_buy_base": 1943358.3, "taker_buy_quote": 75266.963906 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.0384, "high": 0.03843, "low": 0.03776, "close": 0.03815, "volume": 3289944.5, "close_time": 1749902399999, "quote_volume": 125269.372808, "trades": 3709, "taker_buy_base": 1549572.4, "taker_buy_quote": 59020.662875 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.03814, "high": 0.03863, "low": 0.03724, "close": 0.03758, "volume": 7095665.3, "close_time": 1749916799999, "quote_volume": 269696.711139, "trades": 6630, "taker_buy_base": 3585547.5, "taker_buy_quote": 136309.176361 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.03758, "high": 0.03781, "low": 0.03675, "close": 0.03707, "volume": 6515349.8, "close_time": 1749931199999, "quote_volume": 242890.811473, "trades": 7924, "taker_buy_base": 2740081.6, "taker_buy_quote": 102067.937 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.03708, "high": 0.03802, "low": 0.03671, "close": 0.03784, "volume": 5694652.3, "close_time": 1749945599999, "quote_volume": 214139.17484, "trades": 6377, "taker_buy_base": 3105243.9, "taker_buy_quote": 116817.600025 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.03785, "high": 0.03818, "low": 0.03773, "close": 0.03797, "volume": 3105781.9, "close_time": 1749959999999, "quote_volume": 118027.54546, "trades": 5038, "taker_buy_base": 1300948.1, "taker_buy_quote": 49447.372673 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.03796, "high": 0.03864, "low": 0.03762, "close": 0.03783, "volume": 4602589.2, "close_time": 1749974399999, "quote_volume": 175033.398483, "trades": 3973, "taker_buy_base": 2098805.5, "taker_buy_quote": 79892.804601 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.03782, "high": 0.03797, "low": 0.03723, "close": 0.0378, "volume": 4626882.1, "close_time": 1749988799999, "quote_volume": 174233.869472, "trades": 4487, "taker_buy_base": 2189825.9, "taker_buy_quote": 82484.502478 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.03781, "high": 0.03822, "low": 0.03709, "close": 0.0377, "volume": 8664888.2, "close_time": 1750003199999, "quote_volume": 327362.57464, "trades": 8962, "taker_buy_base": 4619218.0, "taker_buy_quote": 174487.958039 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.03771, "high": 0.0379, "low": 0.03712, "close": 0.03735, "volume": 4529110.3, "close_time": 1750017599999, "quote_volume": 169745.643425, "trades": 5853, "taker_buy_base": 2351027.6, "taker_buy_quote": 88076.690336 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.03736, "high": 0.03783, "low": 0.03676, "close": 0.03754, "volume": 6318197.4, "close_time": 1750031999999, "quote_volume": 234982.388546, "trades": 5854, "taker_buy_base": 3061654.0, "taker_buy_quote": 113907.812519 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.03753, "high": 0.03846, "low": 0.03699, "close": 0.03807, "volume": 7577439.2, "close_time": 1750046399999, "quote_volume": 285429.434888, "trades": 6561, "taker_buy_base": 3759200.8, "taker_buy_quote": 141792.092776 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.03806, "high": 0.03975, "low": 0.038, "close": 0.03959, "volume": 7899610.1, "close_time": 1750060799999, "quote_volume": 307764.512193, "trades": 5623, "taker_buy_base": 4515416.9, "taker_buy_quote": 175778.170793 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.03959, "high": 0.04162, "low": 0.03931, "close": 0.03976, "volume": 41864069.1, "close_time": 1750075199999, "quote_volume": 1694706.45239, "trades": 24577, "taker_buy_base": 19856857.3, "taker_buy_quote": 804633.492517 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.03976, "high": 0.03982, "low": 0.03868, "close": 0.03876, "volume": 18308174.0, "close_time": 1750089599999, "quote_volume": 717066.479278, "trades": 17045, "taker_buy_base": 6605199.3, "taker_buy_quote": 258603.606611 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.03878, "high": 0.03935, "low": 0.03844, "close": 0.03886, "volume": 10734312.7, "close_time": 1750103999999, "quote_volume": 417649.158735, "trades": 9311, "taker_buy_base": 5269337.9, "taker_buy_quote": 205166.398718 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.03885, "high": 0.0394, "low": 0.03631, "close": 0.03648, "volume": 29401072.3, "close_time": 1750118399999, "quote_volume": 1110502.830703, "trades": 22725, "taker_buy_base": 12356701.1, "taker_buy_quote": 467269.726246 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.03647, "high": 0.03714, "low": 0.0356, "close": 0.03683, "volume": 17965602.0, "close_time": 1750132799999, "quote_volume": 655727.467604, "trades": 15546, "taker_buy_base": 8770456.7, "taker_buy_quote": 320239.946443 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.03682, "high": 0.03687, "low": 0.03608, "close": 0.03612, "volume": 8347474.6, "close_time": 1750147199999, "quote_volume": 304418.059813, "trades": 7535, "taker_buy_base": 4022493.6, "taker_buy_quote": 146791.782415 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.03609, "high": 0.03619, "low": 0.0352, "close": 0.0354, "volume": 16436816.0, "close_time": 1750161599999, "quote_volume": 586013.855781, "trades": 11842, "taker_buy_base": 8364238.1, "taker_buy_quote": 298314.330548 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.03539, "high": 0.03598, "low": 0.03413, "close": 0.03441, "volume": 18470835.5, "close_time": 1750175999999, "quote_volume": 649220.759003, "trades": 15305, "taker_buy_base": 8175924.0, "taker_buy_quote": 287938.204123 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.03441, "high": 0.03494, "low": 0.03324, "close": 0.03457, "volume": 19327696.2, "close_time": 1750190399999, "quote_volume": 658004.547727, "trades": 17153, "taker_buy_base": 9541757.4, "taker_buy_quote": 325202.066985 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.03456, "high": 0.03472, "low": 0.03336, "close": 0.03367, "volume": 9869940.8, "close_time": 1750204799999, "quote_volume": 335008.66714, "trades": 9536, "taker_buy_base": 4785574.4, "taker_buy_quote": 162426.391427 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.03369, "high": 0.03408, "low": 0.03338, "close": 0.03389, "volume": 7813290.5, "close_time": 1750219199999, "quote_volume": 263339.048473, "trades": 11270, "taker_buy_base": 4290650.9, "taker_buy_quote": 144652.619003 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.0339, "high": 0.03438, "low": 0.0337, "close": 0.03381, "volume": 9022411.4, "close_time": 1750233599999, "quote_volume": 306972.81209, "trades": 9472, "taker_buy_base": 4613495.9, "taker_buy_quote": 157004.311282 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.03382, "high": 0.03408, "low": 0.03246, "close": 0.03331, "volume": 11183042.2, "close_time": 1750247999999, "quote_volume": 370507.211036, "trades": 9920, "taker_buy_base": 5298047.2, "taker_buy_quote": 175862.736828 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.03331, "high": 0.03356, "low": 0.03196, "close": 0.03306, "volume": 18424511.5, "close_time": 1750262399999, "quote_volume": 603270.665952, "trades": 16721, "taker_buy_base": 9335804.2, "taker_buy_quote": 305900.176931 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.03305, "high": 0.03358, "low": 0.0326, "close": 0.03294, "volume": 11087654.0, "close_time": 1750276799999, "quote_volume": 366953.235285, "trades": 14045, "taker_buy_base": 5538463.3, "taker_buy_quote": 183394.671718 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.03295, "high": 0.03415, "low": 0.03286, "close": 0.03405, "volume": 9079525.9, "close_time": 1750291199999, "quote_volume": 306911.543945, "trades": 8981, "taker_buy_base": 4841132.4, "taker_buy_quote": 163548.926625 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.03405, "high": 0.03463, "low": 0.03347, "close": 0.03368, "volume": 6830070.6, "close_time": 1750305599999, "quote_volume": 232167.615, "trades": 7299, "taker_buy_base": 3353619.4, "taker_buy_quote": 114145.345299 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.0337, "high": 0.03389, "low": 0.03297, "close": 0.03301, "volume": 6756958.5, "close_time": 1750319999999, "quote_volume": 225713.451584, "trades": 6001, "taker_buy_base": 3008695.5, "taker_buy_quote": 100500.773154 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.033, "high": 0.03348, "low": 0.03279, "close": 0.03291, "volume": 6959014.1, "close_time": 1750334399999, "quote_volume": 230511.466598, "trades": 6204, "taker_buy_base": 3220010.0, "taker_buy_quote": 106734.234652 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.0329, "high": 0.03298, "low": 0.03208, "close": 0.03224, "volume": 9923334.0, "close_time": 1750348799999, "quote_volume": 322585.830248, "trades": 8554, "taker_buy_base": 3740507.1, "taker_buy_quote": 121673.442321 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.03224, "high": 0.03268, "low": 0.03174, "close": 0.0323, "volume": 10562105.4, "close_time": 1750363199999, "quote_volume": 340255.787454, "trades": 9912, "taker_buy_base": 4356453.9, "taker_buy_quote": 140476.473824 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.0323, "high": 0.03269, "low": 0.03204, "close": 0.03254, "volume": 9529832.4, "close_time": 1750377599999, "quote_volume": 308477.372103, "trades": 7936, "taker_buy_base": 4755751.5, "taker_buy_quote": 154045.177556 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.03254, "high": 0.03293, "low": 0.03221, "close": 0.03254, "volume": 3122158.4, "close_time": 1750391999999, "quote_volume": 101604.629026, "trades": 3700, "taker_buy_base": 1716230.1, "taker_buy_quote": 55827.579715 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.03253, "high": 0.03352, "low": 0.03189, "close": 0.03327, "volume": 8357299.8, "close_time": 1750406399999, "quote_volume": 273233.492421, "trades": 7411, "taker_buy_base": 4459144.9, "taker_buy_quote": 145863.128042 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.03328, "high": 0.03362, "low": 0.03293, "close": 0.03345, "volume": 5940518.3, "close_time": 1750420799999, "quote_volume": 197678.815765, "trades": 5664, "taker_buy_base": 2842427.8, "taker_buy_quote": 94646.005328 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.03345, "high": 0.03368, "low": 0.03223, "close": 0.03238, "volume": 8389398.2, "close_time": 1750435199999, "quote_volume": 276612.241511, "trades": 9479, "taker_buy_base": 3647681.4, "taker_buy_quote": 120387.987681 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.03238, "high": 0.03242, "low": 0.03072, "close": 0.03187, "volume": 23077848.0, "close_time": 1750449599999, "quote_volume": 727030.743041, "trades": 18141, "taker_buy_base": 11344408.9, "taker_buy_quote": 357641.058414 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.03186, "high": 0.03242, "low": 0.03176, "close": 0.03219, "volume": 7473144.4, "close_time": 1750463999999, "quote_volume": 239150.077367, "trades": 6385, "taker_buy_base": 4097994.2, "taker_buy_quote": 131153.929248 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.03218, "high": 0.03309, "low": 0.03195, "close": 0.03288, "volume": 7504520.1, "close_time": 1750478399999, "quote_volume": 244236.458811, "trades": 6348, "taker_buy_base": 3445366.0, "taker_buy_quote": 112359.951744 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.03289, "high": 0.03316, "low": 0.03258, "close": 0.03281, "volume": 5150216.5, "close_time": 1750492799999, "quote_volume": 169391.76265, "trades": 4616, "taker_buy_base": 2918142.4, "taker_buy_quote": 95963.904869 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.03281, "high": 0.03309, "low": 0.03236, "close": 0.0324, "volume": 7253229.3, "close_time": 1750507199999, "quote_volume": 237507.678816, "trades": 5439, "taker_buy_base": 3453687.4, "taker_buy_quote": 113182.657603 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.03239, "high": 0.03261, "low": 0.03136, "close": 0.03185, "volume": 16724900.6, "close_time": 1750521599999, "quote_volume": 530486.975665, "trades": 9659, "taker_buy_base": 8362315.0, "taker_buy_quote": 264768.794861 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.03185, "high": 0.03197, "low": 0.03029, "close": 0.03046, "volume": 12234284.6, "close_time": 1750535999999, "quote_volume": 379258.689956, "trades": 10946, "taker_buy_base": 4982919.1, "taker_buy_quote": 154337.801005 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.03045, "high": 0.03097, "low": 0.02925, "close": 0.03029, "volume": 27708110.8, "close_time": 1750550399999, "quote_volume": 832469.673845, "trades": 17910, "taker_buy_base": 14222035.3, "taker_buy_quote": 427351.415799 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.0303, "high": 0.03113, "low": 0.02991, "close": 0.0301, "volume": 12029302.4, "close_time": 1750564799999, "quote_volume": 366012.01045, "trades": 10441, "taker_buy_base": 5604265.4, "taker_buy_quote": 170793.068837 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.03009, "high": 0.03054, "low": 0.02998, "close": 0.03013, "volume": 6840382.5, "close_time": 1750579199999, "quote_volume": 207348.635924, "trades": 6879, "taker_buy_base": 4136819.3, "taker_buy_quote": 125460.67053 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.03013, "high": 0.03017, "low": 0.02937, "close": 0.02958, "volume": 7867862.6, "close_time": 1750593599999, "quote_volume": 234080.13562, "trades": 8084, "taker_buy_base": 3103705.8, "taker_buy_quote": 92299.185963 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.02959, "high": 0.02976, "low": 0.02765, "close": 0.02799, "volume": 31916712.2, "close_time": 1750607999999, "quote_volume": 905669.679561, "trades": 27910, "taker_buy_base": 14366318.1, "taker_buy_quote": 408397.037393 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.02799, "high": 0.02858, "low": 0.02787, "close": 0.02799, "volume": 9022229.1, "close_time": 1750622399999, "quote_volume": 254253.823434, "trades": 10269, "taker_buy_base": 4206393.6, "taker_buy_quote": 118528.068729 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.028, "high": 0.0287, "low": 0.02713, "close": 0.02861, "volume": 17632550.7, "close_time": 1750636799999, "quote_volume": 491546.172758, "trades": 15150, "taker_buy_base": 8887843.9, "taker_buy_quote": 247801.24514 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.02861, "high": 0.02902, "low": 0.02838, "close": 0.02859, "volume": 8257698.5, "close_time": 1750651199999, "quote_volume": 236809.389756, "trades": 6699, "taker_buy_base": 3902570.0, "taker_buy_quote": 111994.978768 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.0286, "high": 0.02988, "low": 0.02858, "close": 0.02961, "volume": 8211250.6, "close_time": 1750665599999, "quote_volume": 240627.954427, "trades": 6493, "taker_buy_base": 5128647.4, "taker_buy_quote": 150321.403859 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.0296, "high": 0.02965, "low": 0.02907, "close": 0.02932, "volume": 4385605.4, "close_time": 1750679999999, "quote_volume": 128927.94572, "trades": 3875, "taker_buy_base": 1953826.9, "taker_buy_quote": 57439.422606 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.02932, "high": 0.03079, "low": 0.02916, "close": 0.02974, "volume": 17681292.8, "close_time": 1750694399999, "quote_volume": 533005.987234, "trades": 15278, "taker_buy_base": 9648605.3, "taker_buy_quote": 290745.429885 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.02976, "high": 0.03069, "low": 0.02867, "close": 0.03055, "volume": 19492974.9, "close_time": 1750708799999, "quote_volume": 581682.455662, "trades": 19321, "taker_buy_base": 9941077.0, "taker_buy_quote": 296978.367976 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.03054, "high": 0.03237, "low": 0.03046, "close": 0.03228, "volume": 19590040.6, "close_time": 1750723199999, "quote_volume": 619068.239415, "trades": 15740, "taker_buy_base": 10483045.1, "taker_buy_quote": 331455.061749 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.03229, "high": 0.03248, "low": 0.03192, "close": 0.03204, "volume": 10123630.3, "close_time": 1750737599999, "quote_volume": 326020.197366, "trades": 8126, "taker_buy_base": 5533262.5, "taker_buy_quote": 178229.707731 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.03205, "high": 0.03317, "low": 0.03183, "close": 0.03237, "volume": 14414498.6, "close_time": 1750751999999, "quote_volume": 470049.969634, "trades": 10473, "taker_buy_base": 7520318.6, "taker_buy_quote": 245116.385284 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.03239, "high": 0.03265, "low": 0.03173, "close": 0.03191, "volume": 11996935.0, "close_time": 1750766399999, "quote_volume": 385600.83675, "trades": 9243, "taker_buy_base": 6378448.3, "taker_buy_quote": 205141.526776 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.03192, "high": 0.0324, "low": 0.03174, "close": 0.0319, "volume": 10501271.5, "close_time": 1750780799999, "quote_volume": 336875.051196, "trades": 10325, "taker_buy_base": 5551682.1, "taker_buy_quote": 178200.431377 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.03191, "high": 0.03272, "low": 0.03128, "close": 0.03161, "volume": 9938172.9, "close_time": 1750795199999, "quote_volume": 318015.799996, "trades": 8476, "taker_buy_base": 5167860.9, "taker_buy_quote": 165302.869644 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.03161, "high": 0.03246, "low": 0.03154, "close": 0.03246, "volume": 5150095.0, "close_time": 1750809599999, "quote_volume": 164961.347622, "trades": 4869, "taker_buy_base": 3018935.9, "taker_buy_quote": 96687.865259 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.03247, "high": 0.03266, "low": 0.0321, "close": 0.03229, "volume": 4782216.8, "close_time": 1750823999999, "quote_volume": 155021.03943, "trades": 5666, "taker_buy_base": 2296765.9, "taker_buy_quote": 74436.979724 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.03229, "high": 0.0329, "low": 0.03163, "close": 0.03191, "volume": 38782298.5, "close_time": 1750838399999, "quote_volume": 1251382.947359, "trades": 15687, "taker_buy_base": 20427484.4, "taker_buy_quote": 660712.79202 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.0319, "high": 0.03197, "low": 0.03124, "close": 0.0318, "volume": 8596073.8, "close_time": 1750852799999, "quote_volume": 271240.633299, "trades": 7344, "taker_buy_base": 4208808.2, "taker_buy_quote": 132789.303465 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.03182, "high": 0.03238, "low": 0.0308, "close": 0.03088, "volume": 14833898.9, "close_time": 1750867199999, "quote_volume": 468299.555434, "trades": 12558, "taker_buy_base": 6902246.3, "taker_buy_quote": 218262.153743 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.03087, "high": 0.03145, "low": 0.0306, "close": 0.03081, "volume": 10455613.4, "close_time": 1750881599999, "quote_volume": 322904.017796, "trades": 8773, "taker_buy_base": 5291440.3, "taker_buy_quote": 163543.741948 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.03081, "high": 0.03123, "low": 0.03031, "close": 0.03064, "volume": 6200561.5, "close_time": 1750895999999, "quote_volume": 190432.571733, "trades": 5526, "taker_buy_base": 2739728.2, "taker_buy_quote": 84103.713965 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.03065, "high": 0.03168, "low": 0.03047, "close": 0.03098, "volume": 8845737.9, "close_time": 1750910399999, "quote_volume": 274754.299776, "trades": 8914, "taker_buy_base": 4894636.2, "taker_buy_quote": 152003.977654 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.03098, "high": 0.03171, "low": 0.03034, "close": 0.03128, "volume": 10693390.5, "close_time": 1750924799999, "quote_volume": 332248.819559, "trades": 7359, "taker_buy_base": 6285443.1, "taker_buy_quote": 195422.305365 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.03127, "high": 0.03156, "low": 0.03062, "close": 0.03099, "volume": 9292742.6, "close_time": 1750939199999, "quote_volume": 289216.530298, "trades": 7290, "taker_buy_base": 4508739.4, "taker_buy_quote": 140417.580863 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.03099, "high": 0.03101, "low": 0.02944, "close": 0.03011, "volume": 18383200.9, "close_time": 1750953599999, "quote_volume": 551935.976761, "trades": 12050, "taker_buy_base": 6993725.0, "taker_buy_quote": 209858.964793 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.0301, "high": 0.03019, "low": 0.02944, "close": 0.03004, "volume": 9706125.9, "close_time": 1750967999999, "quote_volume": 289226.5517, "trades": 8151, "taker_buy_base": 4519438.1, "taker_buy_quote": 134744.305593 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.03004, "high": 0.03088, "low": 0.02979, "close": 0.02985, "volume": 7083084.2, "close_time": 1750982399999, "quote_volume": 214463.87519, "trades": 6589, "taker_buy_base": 3743865.8, "taker_buy_quote": 113454.409842 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.02983, "high": 0.03059, "low": 0.02935, "close": 0.03031, "volume": 7455436.8, "close_time": 1750996799999, "quote_volume": 224251.958776, "trades": 5585, "taker_buy_base": 4228424.6, "taker_buy_quote": 127328.662382 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.03031, "high": 0.03067, "low": 0.02986, "close": 0.02987, "volume": 8969965.9, "close_time": 1751011199999, "quote_volume": 271064.060499, "trades": 5347, "taker_buy_base": 3739656.9, "taker_buy_quote": 113120.518694 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.02988, "high": 0.03042, "low": 0.02982, "close": 0.03013, "volume": 5936573.7, "close_time": 1751025599999, "quote_volume": 178605.448191, "trades": 5008, "taker_buy_base": 3260711.1, "taker_buy_quote": 98149.393877 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.03014, "high": 0.03086, "low": 0.02975, "close": 0.03078, "volume": 9851401.0, "close_time": 1751039999999, "quote_volume": 298424.053982, "trades": 9165, "taker_buy_base": 5300705.7, "taker_buy_quote": 160708.572801 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.03078, "high": 0.03115, "low": 0.02972, "close": 0.02985, "volume": 11611475.9, "close_time": 1751054399999, "quote_volume": 351286.19023, "trades": 9361, "taker_buy_base": 4573236.2, "taker_buy_quote": 138851.831446 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.02984, "high": 0.03071, "low": 0.02979, "close": 0.03056, "volume": 4168020.5, "close_time": 1751068799999, "quote_volume": 126619.140434, "trades": 3860, "taker_buy_base": 2267602.3, "taker_buy_quote": 68844.166351 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.03056, "high": 0.03074, "low": 0.03044, "close": 0.03053, "volume": 2299333.2, "close_time": 1751083199999, "quote_volume": 70332.684814, "trades": 2704, "taker_buy_base": 987679.4, "taker_buy_quote": 30214.371948 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.03054, "high": 0.03061, "low": 0.03022, "close": 0.03056, "volume": 4935510.4, "close_time": 1751097599999, "quote_volume": 149872.080831, "trades": 3139, "taker_buy_base": 2607629.2, "taker_buy_quote": 79227.312934 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.03056, "high": 0.03131, "low": 0.03049, "close": 0.03101, "volume": 9011678.4, "close_time": 1751111999999, "quote_volume": 278654.306168, "trades": 5545, "taker_buy_base": 5711821.2, "taker_buy_quote": 176437.472658 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.03101, "high": 0.03202, "low": 0.03083, "close": 0.03156, "volume": 17129985.9, "close_time": 1751126399999, "quote_volume": 537855.831183, "trades": 9166, "taker_buy_base": 9131770.0, "taker_buy_quote": 286916.068312 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.03157, "high": 0.03191, "low": 0.03117, "close": 0.03161, "volume": 7865727.4, "close_time": 1751140799999, "quote_volume": 248253.638618, "trades": 5126, "taker_buy_base": 3864077.2, "taker_buy_quote": 122026.768648 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.0316, "high": 0.0323, "low": 0.0314, "close": 0.03197, "volume": 5320467.6, "close_time": 1751155199999, "quote_volume": 169697.641302, "trades": 3892, "taker_buy_base": 2595059.9, "taker_buy_quote": 82804.597197 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.03196, "high": 0.03209, "low": 0.03134, "close": 0.0315, "volume": 4173756.9, "close_time": 1751169599999, "quote_volume": 132240.748773, "trades": 3204, "taker_buy_base": 2462611.4, "taker_buy_quote": 77995.499325 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.03151, "high": 0.03233, "low": 0.03141, "close": 0.03224, "volume": 4999199.9, "close_time": 1751183999999, "quote_volume": 159330.433529, "trades": 2805, "taker_buy_base": 2874742.6, "taker_buy_quote": 91767.288897 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.03224, "high": 0.0326, "low": 0.03202, "close": 0.03211, "volume": 7038889.1, "close_time": 1751198399999, "quote_volume": 227415.100463, "trades": 4342, "taker_buy_base": 3649272.6, "taker_buy_quote": 117900.853295 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.03211, "high": 0.03237, "low": 0.03159, "close": 0.03177, "volume": 6052997.8, "close_time": 1751212799999, "quote_volume": 193840.324726, "trades": 4169, "taker_buy_base": 2739708.5, "taker_buy_quote": 87717.38237 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.03178, "high": 0.03222, "low": 0.03164, "close": 0.03217, "volume": 6815653.0, "close_time": 1751227199999, "quote_volume": 217478.014453, "trades": 4051, "taker_buy_base": 3153626.2, "taker_buy_quote": 100719.248879 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.0322, "high": 0.03436, "low": 0.032, "close": 0.03397, "volume": 20565798.0, "close_time": 1751241599999, "quote_volume": 684688.47195, "trades": 10886, "taker_buy_base": 11302876.5, "taker_buy_quote": 376374.777054 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.03397, "high": 0.03411, "low": 0.03298, "close": 0.0331, "volume": 7351751.0, "close_time": 1751255999999, "quote_volume": 247057.340656, "trades": 4887, "taker_buy_base": 3810683.2, "taker_buy_quote": 128184.707624 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.03309, "high": 0.03374, "low": 0.0327, "close": 0.03347, "volume": 10230327.7, "close_time": 1751270399999, "quote_volume": 339428.632198, "trades": 6556, "taker_buy_base": 4658702.1, "taker_buy_quote": 154673.373224 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.03347, "high": 0.03357, "low": 0.03243, "close": 0.03265, "volume": 9890053.9, "close_time": 1751284799999, "quote_volume": 324689.2692, "trades": 5393, "taker_buy_base": 4563458.7, "taker_buy_quote": 149860.215983 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.03265, "high": 0.03284, "low": 0.03153, "close": 0.03209, "volume": 14369110.3, "close_time": 1751299199999, "quote_volume": 460806.847598, "trades": 11363, "taker_buy_base": 6466410.3, "taker_buy_quote": 207237.19333 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.03209, "high": 0.03276, "low": 0.03193, "close": 0.03265, "volume": 8071215.6, "close_time": 1751313599999, "quote_volume": 261341.344666, "trades": 8245, "taker_buy_base": 4040843.6, "taker_buy_quote": 130912.996742 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.03265, "high": 0.03289, "low": 0.0321, "close": 0.03218, "volume": 7271431.1, "close_time": 1751327999999, "quote_volume": 235725.009249, "trades": 5527, "taker_buy_base": 4064028.8, "taker_buy_quote": 131888.477796 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.03218, "high": 0.03232, "low": 0.03154, "close": 0.03185, "volume": 5047328.0, "close_time": 1751342399999, "quote_volume": 160895.038084, "trades": 3882, "taker_buy_base": 2317131.7, "taker_buy_quote": 73870.549926 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.03184, "high": 0.03184, "low": 0.03083, "close": 0.03156, "volume": 8704676.7, "close_time": 1751356799999, "quote_volume": 272632.932599, "trades": 4338, "taker_buy_base": 3312335.2, "taker_buy_quote": 103699.060231 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.03155, "high": 0.03191, "low": 0.03094, "close": 0.03102, "volume": 5647069.5, "close_time": 1751371199999, "quote_volume": 177503.961546, "trades": 3768, "taker_buy_base": 2914736.2, "taker_buy_quote": 91668.901808 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.03101, "high": 0.03167, "low": 0.03065, "close": 0.03112, "volume": 6482326.4, "close_time": 1751385599999, "quote_volume": 201533.902835, "trades": 6213, "taker_buy_base": 3208471.0, "taker_buy_quote": 99895.295143 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.03114, "high": 0.03134, "low": 0.03028, "close": 0.03047, "volume": 5914852.1, "close_time": 1751399999999, "quote_volume": 181429.367369, "trades": 4629, "taker_buy_base": 2852804.9, "taker_buy_quote": 87517.54037 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.03047, "high": 0.03133, "low": 0.03032, "close": 0.031, "volume": 8148954.9, "close_time": 1751414399999, "quote_volume": 251724.406382, "trades": 4845, "taker_buy_base": 4179325.6, "taker_buy_quote": 129067.115523 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.031, "high": 0.03133, "low": 0.03039, "close": 0.03076, "volume": 6876450.1, "close_time": 1751428799999, "quote_volume": 212202.310988, "trades": 6087, "taker_buy_base": 3062972.6, "taker_buy_quote": 94669.118638 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.03076, "high": 0.03191, "low": 0.03068, "close": 0.03152, "volume": 7725449.6, "close_time": 1751443199999, "quote_volume": 242184.075577, "trades": 6142, "taker_buy_base": 4321984.9, "taker_buy_quote": 135467.910312 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.03152, "high": 0.03208, "low": 0.03148, "close": 0.03173, "volume": 4638210.4, "close_time": 1751457599999, "quote_volume": 147297.112822, "trades": 4302, "taker_buy_base": 2588532.8, "taker_buy_quote": 82233.017998 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.03172, "high": 0.03317, "low": 0.03143, "close": 0.0331, "volume": 13002559.6, "close_time": 1751471999999, "quote_volume": 421492.42668, "trades": 9192, "taker_buy_base": 7587826.8, "taker_buy_quote": 246139.573646 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.03309, "high": 0.03618, "low": 0.03309, "close": 0.03531, "volume": 61200862.5, "close_time": 1751486399999, "quote_volume": 2145614.981801, "trades": 40296, "taker_buy_base": 32178093.0, "taker_buy_quote": 1129021.897668 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.03532, "high": 0.036, "low": 0.03427, "close": 0.03435, "volume": 32128985.1, "close_time": 1751500799999, "quote_volume": 1130149.128077, "trades": 16286, "taker_buy_base": 13879786.7, "taker_buy_quote": 488489.690836 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.03436, "high": 0.03476, "low": 0.0338, "close": 0.03381, "volume": 11469070.8, "close_time": 1751515199999, "quote_volume": 392735.186666, "trades": 8042, "taker_buy_base": 4294876.2, "taker_buy_quote": 147103.38374 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.03381, "high": 0.03573, "low": 0.03377, "close": 0.03521, "volume": 22215713.6, "close_time": 1751529599999, "quote_volume": 775000.899212, "trades": 11071, "taker_buy_base": 11598281.0, "taker_buy_quote": 404792.834742 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.0352, "high": 0.03581, "low": 0.03477, "close": 0.03489, "volume": 25809285.8, "close_time": 1751543999999, "quote_volume": 911938.21495, "trades": 10306, "taker_buy_base": 14477216.4, "taker_buy_quote": 511838.524371 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.03488, "high": 0.03595, "low": 0.03416, "close": 0.03428, "volume": 37617410.7, "close_time": 1751558399999, "quote_volume": 1320748.771773, "trades": 21143, "taker_buy_base": 20298354.4, "taker_buy_quote": 713791.960435 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.03428, "high": 0.03522, "low": 0.03418, "close": 0.03515, "volume": 12040086.2, "close_time": 1751572799999, "quote_volume": 416111.743405, "trades": 5567, "taker_buy_base": 6399607.9, "taker_buy_quote": 221451.775979 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.03516, "high": 0.03761, "low": 0.03503, "close": 0.03609, "volume": 44666848.6, "close_time": 1751587199999, "quote_volume": 1620699.992718, "trades": 21162, "taker_buy_base": 22898519.7, "taker_buy_quote": 831002.21422 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.0361, "high": 0.03713, "low": 0.03594, "close": 0.03654, "volume": 27742680.6, "close_time": 1751601599999, "quote_volume": 1013386.147999, "trades": 16987, "taker_buy_base": 14476122.7, "taker_buy_quote": 528979.795767 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.03655, "high": 0.03722, "low": 0.03413, "close": 0.03421, "volume": 42186720.1, "close_time": 1751615999999, "quote_volume": 1503625.392734, "trades": 21484, "taker_buy_base": 19195237.5, "taker_buy_quote": 685572.67856 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.0342, "high": 0.0342, "low": 0.03331, "close": 0.03349, "volume": 15578736.1, "close_time": 1751630399999, "quote_volume": 525845.293971, "trades": 9570, "taker_buy_base": 6291983.7, "taker_buy_quote": 212477.542415 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.03349, "high": 0.03383, "low": 0.03263, "close": 0.0327, "volume": 13905260.1, "close_time": 1751644799999, "quote_volume": 461103.646085, "trades": 11060, "taker_buy_base": 6621807.7, "taker_buy_quote": 219733.666287 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.0327, "high": 0.03286, "low": 0.03215, "close": 0.03225, "volume": 8506200.6, "close_time": 1751659199999, "quote_volume": 276261.981953, "trades": 8420, "taker_buy_base": 4345873.0, "taker_buy_quote": 141181.990191 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.03223, "high": 0.03329, "low": 0.03221, "close": 0.03321, "volume": 8846152.8, "close_time": 1751673599999, "quote_volume": 291551.567223, "trades": 4724, "taker_buy_base": 5247859.2, "taker_buy_quote": 172852.654478 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.03321, "high": 0.03369, "low": 0.03278, "close": 0.03344, "volume": 8534798.4, "close_time": 1751687999999, "quote_volume": 283481.987911, "trades": 5061, "taker_buy_base": 4924805.2, "taker_buy_quote": 163558.41505 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.03344, "high": 0.03344, "low": 0.03262, "close": 0.03324, "volume": 7709377.1, "close_time": 1751702399999, "quote_volume": 254931.250282, "trades": 5111, "taker_buy_base": 4894687.8, "taker_buy_quote": 161925.275908 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.03325, "high": 0.03353, "low": 0.03279, "close": 0.03309, "volume": 9742224.9, "close_time": 1751716799999, "quote_volume": 323033.918481, "trades": 5187, "taker_buy_base": 4398652.7, "taker_buy_quote": 145870.389153 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.03309, "high": 0.03311, "low": 0.03253, "close": 0.03287, "volume": 6230269.9, "close_time": 1751731199999, "quote_volume": 204503.238279, "trades": 4386, "taker_buy_base": 3266581.1, "taker_buy_quote": 107222.227054 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.03286, "high": 0.03318, "low": 0.03183, "close": 0.03235, "volume": 9903034.7, "close_time": 1751745599999, "quote_volume": 321542.388955, "trades": 6406, "taker_buy_base": 4443556.1, "taker_buy_quote": 144464.511484 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.03235, "high": 0.03296, "low": 0.03233, "close": 0.03282, "volume": 4328771.1, "close_time": 1751759999999, "quote_volume": 141558.499317, "trades": 3344, "taker_buy_base": 2198571.1, "taker_buy_quote": 71947.538964 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.03284, "high": 0.03284, "low": 0.03224, "close": 0.0324, "volume": 3883610.4, "close_time": 1751774399999, "quote_volume": 126291.223552, "trades": 3271, "taker_buy_base": 1191730.3, "taker_buy_quote": 38716.44397 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.03239, "high": 0.03276, "low": 0.03224, "close": 0.03243, "volume": 4907290.2, "close_time": 1751788799999, "quote_volume": 159732.448543, "trades": 3949, "taker_buy_base": 1860309.2, "taker_buy_quote": 60497.846019 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.03242, "high": 0.03272, "low": 0.03215, "close": 0.03268, "volume": 5265183.7, "close_time": 1751803199999, "quote_volume": 170967.474561, "trades": 4547, "taker_buy_base": 2341550.1, "taker_buy_quote": 76029.658152 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.03269, "high": 0.03374, "low": 0.03257, "close": 0.03361, "volume": 17801585.1, "close_time": 1751817599999, "quote_volume": 591810.401676, "trades": 9499, "taker_buy_base": 9747496.4, "taker_buy_quote": 323986.364518 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.03362, "high": 0.03392, "low": 0.03302, "close": 0.03341, "volume": 8484201.1, "close_time": 1751831999999, "quote_volume": 284242.402762, "trades": 6581, "taker_buy_base": 3962694.3, "taker_buy_quote": 132838.767651 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.03341, "high": 0.03419, "low": 0.03333, "close": 0.03356, "volume": 7719618.1, "close_time": 1751846399999, "quote_volume": 261181.660241, "trades": 6103, "taker_buy_base": 4131906.1, "taker_buy_quote": 139850.546564 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.03358, "high": 0.03443, "low": 0.03349, "close": 0.03366, "volume": 6614258.6, "close_time": 1751860799999, "quote_volume": 224562.875416, "trades": 5697, "taker_buy_base": 3194963.9, "taker_buy_quote": 108450.672575 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.03366, "high": 0.03393, "low": 0.03324, "close": 0.03383, "volume": 6828217.8, "close_time": 1751875199999, "quote_volume": 229531.998876, "trades": 5533, "taker_buy_base": 3649861.7, "taker_buy_quote": 122869.969741 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.03383, "high": 0.03391, "low": 0.033, "close": 0.03318, "volume": 7487210.3, "close_time": 1751889599999, "quote_volume": 249913.154932, "trades": 4914, "taker_buy_base": 3582538.5, "taker_buy_quote": 119614.300856 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.03318, "high": 0.03357, "low": 0.03277, "close": 0.0331, "volume": 10154682.3, "close_time": 1751903999999, "quote_volume": 336869.202387, "trades": 8405, "taker_buy_base": 4909788.9, "taker_buy_quote": 163129.410107 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.0331, "high": 0.0335, "low": 0.03274, "close": 0.03319, "volume": 8701432.0, "close_time": 1751918399999, "quote_volume": 288041.769364, "trades": 7761, "taker_buy_base": 4761191.7, "taker_buy_quote": 157705.050249 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.03319, "high": 0.03319, "low": 0.03256, "close": 0.03309, "volume": 4093309.2, "close_time": 1751932799999, "quote_volume": 134569.822673, "trades": 5000, "taker_buy_base": 2140812.6, "taker_buy_quote": 70426.753884 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.0331, "high": 0.03328, "low": 0.03233, "close": 0.03259, "volume": 6363574.3, "close_time": 1751947199999, "quote_volume": 208236.463714, "trades": 6044, "taker_buy_base": 3178259.9, "taker_buy_quote": 103943.311627 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.03258, "high": 0.03295, "low": 0.03228, "close": 0.03268, "volume": 4775781.1, "close_time": 1751961599999, "quote_volume": 155775.966392, "trades": 4807, "taker_buy_base": 2386225.7, "taker_buy_quote": 77850.370315 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.03269, "high": 0.03359, "low": 0.0324, "close": 0.03312, "volume": 6586518.4, "close_time": 1751975999999, "quote_volume": 217776.894667, "trades": 5134, "taker_buy_base": 4076985.3, "taker_buy_quote": 134787.206618 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.03312, "high": 0.03449, "low": 0.03304, "close": 0.03406, "volume": 24519642.0, "close_time": 1751990399999, "quote_volume": 830473.255931, "trades": 19370, "taker_buy_base": 13063047.9, "taker_buy_quote": 442705.86985 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.03404, "high": 0.0365, "low": 0.03389, "close": 0.03457, "volume": 80144785.0, "close_time": 1752004799999, "quote_volume": 2829224.192734, "trades": 44111, "taker_buy_base": 40531451.1, "taker_buy_quote": 1431337.807353 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.03457, "high": 0.0357, "low": 0.03433, "close": 0.03516, "volume": 13679544.8, "close_time": 1752019199999, "quote_volume": 481098.181225, "trades": 8374, "taker_buy_base": 6984477.4, "taker_buy_quote": 245672.874655 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.03515, "high": 0.03521, "low": 0.03448, "close": 0.03455, "volume": 7607398.4, "close_time": 1752033599999, "quote_volume": 264453.65942, "trades": 5790, "taker_buy_base": 3414099.0, "taker_buy_quote": 118727.032499 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.03454, "high": 0.03598, "low": 0.0345, "close": 0.03582, "volume": 23458629.4, "close_time": 1752047999999, "quote_volume": 828513.054508, "trades": 13126, "taker_buy_base": 12797875.2, "taker_buy_quote": 452384.117379 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.03581, "high": 0.03702, "low": 0.03536, "close": 0.03568, "volume": 45476114.0, "close_time": 1752062399999, "quote_volume": 1646680.556675, "trades": 24030, "taker_buy_base": 21229628.8, "taker_buy_quote": 769152.197277 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.03567, "high": 0.0363, "low": 0.03513, "close": 0.03528, "volume": 29369227.6, "close_time": 1752076799999, "quote_volume": 1046969.560831, "trades": 17812, "taker_buy_base": 13724314.7, "taker_buy_quote": 489601.492159 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.0353, "high": 0.03558, "low": 0.03443, "close": 0.03558, "volume": 29595648.7, "close_time": 1752091199999, "quote_volume": 1037068.497059, "trades": 17670, "taker_buy_base": 11976966.6, "taker_buy_quote": 419865.256941 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.03559, "high": 0.03603, "low": 0.03506, "close": 0.03581, "volume": 14345772.4, "close_time": 1752105599999, "quote_volume": 511607.303472, "trades": 9959, "taker_buy_base": 8158301.7, "taker_buy_quote": 291169.566725 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.03579, "high": 0.03596, "low": 0.03514, "close": 0.03544, "volume": 19738241.3, "close_time": 1752119999999, "quote_volume": 700680.379127, "trades": 10504, "taker_buy_base": 10134332.5, "taker_buy_quote": 359899.572395 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.03543, "high": 0.03572, "low": 0.03504, "close": 0.03516, "volume": 18774452.2, "close_time": 1752134399999, "quote_volume": 664274.569503, "trades": 9831, "taker_buy_base": 10648633.8, "taker_buy_quote": 376767.492364 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.03515, "high": 0.03556, "low": 0.03479, "close": 0.03522, "volume": 16402770.2, "close_time": 1752148799999, "quote_volume": 576647.035195, "trades": 9664, "taker_buy_base": 8887196.5, "taker_buy_quote": 312557.778028 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.03522, "high": 0.03586, "low": 0.0348, "close": 0.03487, "volume": 22593870.7, "close_time": 1752163199999, "quote_volume": 797115.417137, "trades": 14031, "taker_buy_base": 11417337.4, "taker_buy_quote": 403025.857773 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.03488, "high": 0.03715, "low": 0.03488, "close": 0.03642, "volume": 24228743.4, "close_time": 1752177599999, "quote_volume": 879415.296085, "trades": 15027, "taker_buy_base": 12327690.6, "taker_buy_quote": 447133.956657 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.03642, "high": 0.03966, "low": 0.03635, "close": 0.0392, "volume": 25455990.6, "close_time": 1752191999999, "quote_volume": 976929.018264, "trades": 21576, "taker_buy_base": 13466602.8, "taker_buy_quote": 517155.312245 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.03921, "high": 0.04119, "low": 0.03827, "close": 0.04112, "volume": 21092251.6, "close_time": 1752206399999, "quote_volume": 839837.624347, "trades": 17517, "taker_buy_base": 10775198.6, "taker_buy_quote": 429592.663474 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.04113, "high": 0.04309, "low": 0.04069, "close": 0.04113, "volume": 40921482.4, "close_time": 1752220799999, "quote_volume": 1712478.762584, "trades": 31223, "taker_buy_base": 19005881.1, "taker_buy_quote": 795541.641571 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.04114, "high": 0.0423, "low": 0.04087, "close": 0.04097, "volume": 20034770.9, "close_time": 1752235199999, "quote_volume": 830920.544724, "trades": 15127, "taker_buy_base": 10287706.2, "taker_buy_quote": 426809.371252 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.04097, "high": 0.04364, "low": 0.04071, "close": 0.04096, "volume": 53305143.4, "close_time": 1752249599999, "quote_volume": 2252022.516615, "trades": 39262, "taker_buy_base": 28040933.1, "taker_buy_quote": 1184483.267859 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.04097, "high": 0.04281, "low": 0.04066, "close": 0.04264, "volume": 26698342.4, "close_time": 1752263999999, "quote_volume": 1116330.606418, "trades": 22146, "taker_buy_base": 14426959.5, "taker_buy_quote": 603337.610775 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.04264, "high": 0.04268, "low": 0.04016, "close": 0.04071, "volume": 20841833.1, "close_time": 1752278399999, "quote_volume": 860993.306975, "trades": 19146, "taker_buy_base": 10022790.5, "taker_buy_quote": 414340.853916 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.04072, "high": 0.04153, "low": 0.03958, "close": 0.04095, "volume": 15306540.5, "close_time": 1752292799999, "quote_volume": 620160.506425, "trades": 11743, "taker_buy_base": 7919518.8, "taker_buy_quote": 321175.796293 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.04095, "high": 0.04099, "low": 0.03899, "close": 0.03974, "volume": 13975713.7, "close_time": 1752307199999, "quote_volume": 554038.37134, "trades": 13220, "taker_buy_base": 6324972.4, "taker_buy_quote": 251083.984613 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.03974, "high": 0.04005, "low": 0.03888, "close": 0.03965, "volume": 9542476.2, "close_time": 1752321599999, "quote_volume": 376877.045857, "trades": 7921, "taker_buy_base": 4497248.5, "taker_buy_quote": 177638.16694 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.03965, "high": 0.0399, "low": 0.03683, "close": 0.03722, "volume": 23661774.5, "close_time": 1752335999999, "quote_volume": 902727.287337, "trades": 18136, "taker_buy_base": 10761702.7, "taker_buy_quote": 410995.453126 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.03723, "high": 0.03894, "low": 0.037, "close": 0.03859, "volume": 10396206.0, "close_time": 1752350399999, "quote_volume": 397154.829521, "trades": 9926, "taker_buy_base": 4729639.6, "taker_buy_quote": 180702.518266 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.0386, "high": 0.0386, "low": 0.03768, "close": 0.03841, "volume": 8290786.7, "close_time": 1752364799999, "quote_volume": 316602.625378, "trades": 5800, "taker_buy_base": 4463745.0, "taker_buy_quote": 170597.521827 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.03841, "high": 0.03873, "low": 0.0379, "close": 0.03822, "volume": 6133246.5, "close_time": 1752379199999, "quote_volume": 235025.464017, "trades": 8377, "taker_buy_base": 2497216.0, "taker_buy_quote": 95712.654626 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.03823, "high": 0.03989, "low": 0.03787, "close": 0.0394, "volume": 12801961.8, "close_time": 1752393599999, "quote_volume": 501029.973951, "trades": 12309, "taker_buy_base": 6886622.5, "taker_buy_quote": 269460.846233 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.03939, "high": 0.03952, "low": 0.03843, "close": 0.0392, "volume": 10526926.4, "close_time": 1752407999999, "quote_volume": 410288.420508, "trades": 11962, "taker_buy_base": 5187602.1, "taker_buy_quote": 202296.945862 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.0392, "high": 0.0452, "low": 0.03897, "close": 0.04296, "volume": 114055884.2, "close_time": 1752422399999, "quote_volume": 4893534.588765, "trades": 82965, "taker_buy_base": 59514571.2, "taker_buy_quote": 2550340.583735 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.04297, "high": 0.04457, "low": 0.0424, "close": 0.04368, "volume": 33459894.7, "close_time": 1752436799999, "quote_volume": 1460565.197995, "trades": 34190, "taker_buy_base": 16796772.0, "taker_buy_quote": 733348.013601 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.04367, "high": 0.04428, "low": 0.04136, "close": 0.04232, "volume": 26390387.7, "close_time": 1752451199999, "quote_volume": 1124363.380713, "trades": 20213, "taker_buy_base": 11617744.5, "taker_buy_quote": 495047.526691 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.04232, "high": 0.04396, "low": 0.04193, "close": 0.04341, "volume": 26952189.7, "close_time": 1752465599999, "quote_volume": 1159537.644897, "trades": 20048, "taker_buy_base": 13242343.7, "taker_buy_quote": 569653.132307 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.04341, "high": 0.04459, "low": 0.04262, "close": 0.04328, "volume": 31478461.2, "close_time": 1752479999999, "quote_volume": 1372150.7912, "trades": 19726, "taker_buy_base": 16249432.5, "taker_buy_quote": 708928.359518 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.04331, "high": 0.04393, "low": 0.04219, "close": 0.04248, "volume": 18991504.3, "close_time": 1752494399999, "quote_volume": 817339.70128, "trades": 14568, "taker_buy_base": 9713573.1, "taker_buy_quote": 418011.956144 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.04249, "high": 0.04302, "low": 0.04065, "close": 0.04114, "volume": 19503738.3, "close_time": 1752508799999, "quote_volume": 815252.198477, "trades": 15718, "taker_buy_base": 9873856.3, "taker_buy_quote": 412590.218815 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.04113, "high": 0.04183, "low": 0.04044, "close": 0.0409, "volume": 10132859.1, "close_time": 1752523199999, "quote_volume": 417551.328525, "trades": 5818, "taker_buy_base": 4948728.1, "taker_buy_quote": 203932.352618 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.04089, "high": 0.04166, "low": 0.04024, "close": 0.04137, "volume": 7218704.5, "close_time": 1752537599999, "quote_volume": 296602.730929, "trades": 5820, "taker_buy_base": 3707749.1, "taker_buy_quote": 152396.389502 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.04136, "high": 0.04187, "low": 0.0392, "close": 0.03968, "volume": 17677221.4, "close_time": 1752551999999, "quote_volume": 711354.988906, "trades": 21768, "taker_buy_base": 8343656.3, "taker_buy_quote": 335362.245847 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.03968, "high": 0.04083, "low": 0.0391, "close": 0.04013, "volume": 11511450.3, "close_time": 1752566399999, "quote_volume": 462269.552608, "trades": 11715, "taker_buy_base": 6514056.9, "taker_buy_quote": 261869.415624 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.04014, "high": 0.04093, "low": 0.03971, "close": 0.04067, "volume": 8751654.4, "close_time": 1752580799999, "quote_volume": 354397.102857, "trades": 7537, "taker_buy_base": 4458010.1, "taker_buy_quote": 180601.30394 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.04068, "high": 0.04206, "low": 0.03986, "close": 0.04163, "volume": 23396177.8, "close_time": 1752595199999, "quote_volume": 961351.079434, "trades": 23157, "taker_buy_base": 11340125.2, "taker_buy_quote": 465882.127932 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.04165, "high": 0.04374, "low": 0.04156, "close": 0.04233, "volume": 27088891.8, "close_time": 1752609599999, "quote_volume": 1156329.818578, "trades": 23618, "taker_buy_base": 14356336.2, "taker_buy_quote": 612366.513878 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.04233, "high": 0.04434, "low": 0.04226, "close": 0.04396, "volume": 19116221.9, "close_time": 1752623999999, "quote_volume": 831226.797641, "trades": 14248, "taker_buy_base": 9151266.5, "taker_buy_quote": 398078.304733 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.04395, "high": 0.04421, "low": 0.04242, "close": 0.04291, "volume": 10040501.2, "close_time": 1752638399999, "quote_volume": 436206.069938, "trades": 9846, "taker_buy_base": 4907384.8, "taker_buy_quote": 213354.063193 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.0429, "high": 0.04373, "low": 0.04229, "close": 0.04335, "volume": 10672173.6, "close_time": 1752652799999, "quote_volume": 460929.850722, "trades": 10305, "taker_buy_base": 5115614.4, "taker_buy_quote": 220952.563484 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.04332, "high": 0.04336, "low": 0.0425, "close": 0.0429, "volume": 11375029.2, "close_time": 1752667199999, "quote_volume": 488235.543012, "trades": 10527, "taker_buy_base": 5647674.0, "taker_buy_quote": 242301.793142 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.0429, "high": 0.04381, "low": 0.04242, "close": 0.04328, "volume": 18187076.5, "close_time": 1752681599999, "quote_volume": 781839.832229, "trades": 20080, "taker_buy_base": 9209769.2, "taker_buy_quote": 395907.69214 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.04328, "high": 0.04482, "low": 0.04327, "close": 0.04414, "volume": 16543114.8, "close_time": 1752695999999, "quote_volume": 730617.779075, "trades": 18576, "taker_buy_base": 8124647.7, "taker_buy_quote": 358876.054108 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.04415, "high": 0.0451, "low": 0.04308, "close": 0.04368, "volume": 16717510.3, "close_time": 1752710399999, "quote_volume": 740924.415685, "trades": 15535, "taker_buy_base": 8111613.6, "taker_buy_quote": 359400.249419 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.04368, "high": 0.04461, "low": 0.042, "close": 0.04263, "volume": 12445594.2, "close_time": 1752724799999, "quote_volume": 536701.870822, "trades": 15418, "taker_buy_base": 5786800.3, "taker_buy_quote": 249796.528914 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.04262, "high": 0.04448, "low": 0.04247, "close": 0.04402, "volume": 12088882.3, "close_time": 1752739199999, "quote_volume": 525275.328098, "trades": 11923, "taker_buy_base": 6487287.7, "taker_buy_quote": 281411.321727 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.04403, "high": 0.04487, "low": 0.0437, "close": 0.04406, "volume": 16763807.6, "close_time": 1752753599999, "quote_volume": 742357.487874, "trades": 16058, "taker_buy_base": 8284371.9, "taker_buy_quote": 366838.041918 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.04407, "high": 0.04458, "low": 0.04315, "close": 0.04407, "volume": 18516780.6, "close_time": 1752767999999, "quote_volume": 814518.567432, "trades": 19523, "taker_buy_base": 8613454.6, "taker_buy_quote": 379014.767063 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.04406, "high": 0.0442, "low": 0.04222, "close": 0.04258, "volume": 17466268.3, "close_time": 1752782399999, "quote_volume": 754951.676969, "trades": 23029, "taker_buy_base": 8306501.7, "taker_buy_quote": 359025.848703 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.04258, "high": 0.04463, "low": 0.04182, "close": 0.04378, "volume": 20191230.8, "close_time": 1752796799999, "quote_volume": 875997.45674, "trades": 23658, "taker_buy_base": 10107900.6, "taker_buy_quote": 438387.682951 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.04378, "high": 0.04553, "low": 0.04344, "close": 0.04549, "volume": 14890673.8, "close_time": 1752811199999, "quote_volume": 667032.775703, "trades": 19712, "taker_buy_base": 7876882.2, "taker_buy_quote": 352942.863204 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.04549, "high": 0.04709, "low": 0.04507, "close": 0.04516, "volume": 24260515.3, "close_time": 1752825599999, "quote_volume": 1119053.699349, "trades": 21380, "taker_buy_base": 12099543.0, "taker_buy_quote": 558110.200153 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.04515, "high": 0.04577, "low": 0.04405, "close": 0.0446, "volume": 17778481.3, "close_time": 1752839999999, "quote_volume": 797819.487881, "trades": 20441, "taker_buy_base": 8255235.1, "taker_buy_quote": 370494.563039 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.04463, "high": 0.04625, "low": 0.04275, "close": 0.0431, "volume": 25872688.2, "close_time": 1752854399999, "quote_volume": 1151018.266805, "trades": 31831, "taker_buy_base": 12494059.4, "taker_buy_quote": 556284.399597 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.0431, "high": 0.04396, "low": 0.04258, "close": 0.04306, "volume": 11854536.7, "close_time": 1752868799999, "quote_volume": 513273.221421, "trades": 18781, "taker_buy_base": 5896153.2, "taker_buy_quote": 255419.383076 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.04305, "high": 0.04315, "low": 0.04109, "close": 0.04255, "volume": 15205862.9, "close_time": 1752883199999, "quote_volume": 643445.128103, "trades": 16000, "taker_buy_base": 7068328.5, "taker_buy_quote": 299122.716947 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.04256, "high": 0.04334, "low": 0.04113, "close": 0.04328, "volume": 10353742.6, "close_time": 1752897599999, "quote_volume": 438615.098841, "trades": 10841, "taker_buy_base": 5006738.9, "taker_buy_quote": 212432.632069 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.0433, "high": 0.04367, "low": 0.04253, "close": 0.04263, "volume": 7301226.9, "close_time": 1752911999999, "quote_volume": 314308.161092, "trades": 7213, "taker_buy_base": 3235764.9, "taker_buy_quote": 139366.131775 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.04264, "high": 0.0427, "low": 0.04163, "close": 0.04183, "volume": 8337930.7, "close_time": 1752926399999, "quote_volume": 351492.045154, "trades": 7983, "taker_buy_base": 4431395.0, "taker_buy_quote": 186995.79267 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.04183, "high": 0.0421, "low": 0.04109, "close": 0.04163, "volume": 9058620.1, "close_time": 1752940799999, "quote_volume": 377842.161684, "trades": 10425, "taker_buy_base": 4447515.7, "taker_buy_quote": 185569.950937 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.04162, "high": 0.04315, "low": 0.04139, "close": 0.04289, "volume": 9272911.5, "close_time": 1752955199999, "quote_volume": 390773.202404, "trades": 8564, "taker_buy_base": 5356923.4, "taker_buy_quote": 225847.032873 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.0429, "high": 0.04353, "low": 0.04234, "close": 0.04345, "volume": 7149120.2, "close_time": 1752969599999, "quote_volume": 308230.091302, "trades": 6003, "taker_buy_base": 3559900.0, "taker_buy_quote": 153595.667425 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.04347, "high": 0.04376, "low": 0.04286, "close": 0.0433, "volume": 5975428.8, "close_time": 1752983999999, "quote_volume": 258717.630101, "trades": 7662, "taker_buy_base": 2781835.7, "taker_buy_quote": 120400.643178 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.0433, "high": 0.04488, "low": 0.04308, "close": 0.04405, "volume": 10361577.5, "close_time": 1752998399999, "quote_volume": 456744.217123, "trades": 8686, "taker_buy_base": 5225218.9, "taker_buy_quote": 230516.695082 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.04406, "high": 0.04474, "low": 0.044, "close": 0.04449, "volume": 10897117.7, "close_time": 1753012799999, "quote_volume": 483883.407499, "trades": 8884, "taker_buy_base": 5051226.6, "taker_buy_quote": 224322.249908 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.04449, "high": 0.04561, "low": 0.04386, "close": 0.0454, "volume": 17999673.8, "close_time": 1753027199999, "quote_volume": 803393.277386, "trades": 11867, "taker_buy_base": 10430633.3, "taker_buy_quote": 466513.818436 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.0454, "high": 0.04587, "low": 0.04482, "close": 0.04508, "volume": 20046046.7, "close_time": 1753041599999, "quote_volume": 909181.584607, "trades": 15842, "taker_buy_base": 9219177.6, "taker_buy_quote": 418604.538463 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.04508, "high": 0.04537, "low": 0.04331, "close": 0.04449, "volume": 13567134.8, "close_time": 1753055999999, "quote_volume": 603045.593095, "trades": 10872, "taker_buy_base": 6551594.7, "taker_buy_quote": 291257.750303 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.04448, "high": 0.04657, "low": 0.04358, "close": 0.04641, "volume": 17880000.1, "close_time": 1753070399999, "quote_volume": 806478.023456, "trades": 10928, "taker_buy_base": 9363978.4, "taker_buy_quote": 422469.605395 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.04642, "high": 0.04662, "low": 0.04586, "close": 0.04615, "volume": 11502243.3, "close_time": 1753084799999, "quote_volume": 532579.135247, "trades": 6498, "taker_buy_base": 5995029.6, "taker_buy_quote": 277646.310764 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.04622, "high": 0.04699, "low": 0.04572, "close": 0.04652, "volume": 11761160.4, "close_time": 1753099199999, "quote_volume": 546240.161945, "trades": 7233, "taker_buy_base": 6251671.3, "taker_buy_quote": 290598.09438 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.04648, "high": 0.04764, "low": 0.04592, "close": 0.04611, "volume": 16444945.2, "close_time": 1753113599999, "quote_volume": 768300.353324, "trades": 10590, "taker_buy_base": 7742287.8, "taker_buy_quote": 361964.836452 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.0461, "high": 0.04648, "low": 0.04447, "close": 0.04482, "volume": 15567422.9, "close_time": 1753127999999, "quote_volume": 707567.749699, "trades": 13535, "taker_buy_base": 8095725.9, "taker_buy_quote": 368110.844155 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.04482, "high": 0.04615, "low": 0.04456, "close": 0.04573, "volume": 7174448.0, "close_time": 1753142399999, "quote_volume": 325555.689127, "trades": 5988, "taker_buy_base": 3755336.4, "taker_buy_quote": 170511.559897 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.04571, "high": 0.04601, "low": 0.04377, "close": 0.04436, "volume": 16582553.6, "close_time": 1753156799999, "quote_volume": 745271.643524, "trades": 13705, "taker_buy_base": 8107038.5, "taker_buy_quote": 364568.65417 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.04436, "high": 0.04451, "low": 0.04295, "close": 0.04363, "volume": 15423222.7, "close_time": 1753171199999, "quote_volume": 674033.43903, "trades": 13332, "taker_buy_base": 7786391.2, "taker_buy_quote": 340269.663822 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.04364, "high": 0.04429, "low": 0.04236, "close": 0.0439, "volume": 15801144.4, "close_time": 1753185599999, "quote_volume": 685382.435488, "trades": 11269, "taker_buy_base": 7242533.3, "taker_buy_quote": 314241.413193 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.04391, "high": 0.04451, "low": 0.04299, "close": 0.04406, "volume": 16305361.2, "close_time": 1753199999999, "quote_volume": 714537.29753, "trades": 13025, "taker_buy_base": 8466421.0, "taker_buy_quote": 371084.105674 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.04405, "high": 0.04495, "low": 0.04331, "close": 0.04364, "volume": 15389064.3, "close_time": 1753214399999, "quote_volume": 679345.255035, "trades": 12160, "taker_buy_base": 8096751.5, "taker_buy_quote": 357544.404912 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.04363, "high": 0.04532, "low": 0.04352, "close": 0.04525, "volume": 10577651.4, "close_time": 1753228799999, "quote_volume": 470865.373516, "trades": 7379, "taker_buy_base": 6560495.5, "taker_buy_quote": 291897.803257 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.0453, "high": 0.0453, "low": 0.04291, "close": 0.04341, "volume": 21177490.6, "close_time": 1753243199999, "quote_volume": 923620.639841, "trades": 13961, "taker_buy_base": 10724401.3, "taker_buy_quote": 466869.374274 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.04342, "high": 0.04426, "low": 0.04263, "close": 0.04296, "volume": 15316095.0, "close_time": 1753257599999, "quote_volume": 664565.227515, "trades": 10879, "taker_buy_base": 6658728.9, "taker_buy_quote": 289147.473736 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.04297, "high": 0.04352, "low": 0.0418, "close": 0.04223, "volume": 15626943.2, "close_time": 1753271999999, "quote_volume": 662620.20704, "trades": 11682, "taker_buy_base": 7668504.8, "taker_buy_quote": 325467.340757 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.04223, "high": 0.04225, "low": 0.04, "close": 0.04117, "volume": 43115941.4, "close_time": 1753286399999, "quote_volume": 1764686.32852, "trades": 37007, "taker_buy_base": 21860795.7, "taker_buy_quote": 894721.101431 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.04117, "high": 0.04117, "low": 0.03842, "close": 0.03913, "volume": 31540752.2, "close_time": 1753300799999, "quote_volume": 1249010.751739, "trades": 28044, "taker_buy_base": 14337934.2, "taker_buy_quote": 567577.159458 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.03912, "high": 0.03954, "low": 0.03728, "close": 0.03903, "volume": 27178968.2, "close_time": 1753315199999, "quote_volume": 1048865.801328, "trades": 23901, "taker_buy_base": 12987992.5, "taker_buy_quote": 501659.291205 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.03904, "high": 0.03958, "low": 0.03868, "close": 0.0388, "volume": 10923666.2, "close_time": 1753329599999, "quote_volume": 427130.27053, "trades": 9938, "taker_buy_base": 5851326.8, "taker_buy_quote": 228827.079768 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.03881, "high": 0.03913, "low": 0.03523, "close": 0.03682, "volume": 28227720.3, "close_time": 1753343999999, "quote_volume": 1040382.569095, "trades": 25555, "taker_buy_base": 13303804.5, "taker_buy_quote": 490600.046054 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.03681, "high": 0.03764, "low": 0.03634, "close": 0.03745, "volume": 17496452.1, "close_time": 1753358399999, "quote_volume": 648119.611978, "trades": 13404, "taker_buy_base": 9427203.6, "taker_buy_quote": 349087.282408 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.03745, "high": 0.03876, "low": 0.03654, "close": 0.03814, "volume": 20862624.4, "close_time": 1753372799999, "quote_volume": 787109.592233, "trades": 17967, "taker_buy_base": 10904715.5, "taker_buy_quote": 412167.374755 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.03815, "high": 0.03844, "low": 0.03687, "close": 0.03775, "volume": 14351172.7, "close_time": 1753387199999, "quote_volume": 542429.636514, "trades": 13437, "taker_buy_base": 6697924.9, "taker_buy_quote": 253246.653018 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.03775, "high": 0.03822, "low": 0.03707, "close": 0.03721, "volume": 7414671.2, "close_time": 1753401599999, "quote_volume": 278738.510458, "trades": 7393, "taker_buy_base": 3725450.2, "taker_buy_quote": 139943.637173 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.03724, "high": 0.03741, "low": 0.03562, "close": 0.03627, "volume": 14376568.2, "close_time": 1753415999999, "quote_volume": 527105.294598, "trades": 16091, "taker_buy_base": 6999310.2, "taker_buy_quote": 256636.598239 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.03626, "high": 0.03761, "low": 0.03579, "close": 0.03732, "volume": 14409254.4, "close_time": 1753430399999, "quote_volume": 529390.483236, "trades": 14652, "taker_buy_base": 7422986.0, "taker_buy_quote": 272820.026684 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.03732, "high": 0.03931, "low": 0.03717, "close": 0.03908, "volume": 17003598.7, "close_time": 1753444799999, "quote_volume": 653230.00858, "trades": 13129, "taker_buy_base": 9073843.4, "taker_buy_quote": 348488.657144 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.03908, "high": 0.03923, "low": 0.03701, "close": 0.03761, "volume": 14790122.5, "close_time": 1753459199999, "quote_volume": 565160.555126, "trades": 15504, "taker_buy_base": 6261014.1, "taker_buy_quote": 238991.543824 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.03761, "high": 0.03835, "low": 0.03734, "close": 0.03787, "volume": 8529462.1, "close_time": 1753473599999, "quote_volume": 323414.200669, "trades": 9418, "taker_buy_base": 4493614.6, "taker_buy_quote": 170429.589006 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.03786, "high": 0.03909, "low": 0.03786, "close": 0.03896, "volume": 7431103.6, "close_time": 1753487999999, "quote_volume": 287777.632674, "trades": 6634, "taker_buy_base": 3804410.3, "taker_buy_quote": 147226.501112 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.03897, "high": 0.03933, "low": 0.03858, "close": 0.03921, "volume": 6199324.9, "close_time": 1753502399999, "quote_volume": 241749.52897, "trades": 6447, "taker_buy_base": 3327458.2, "taker_buy_quote": 129849.774039 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.03921, "high": 0.03937, "low": 0.03887, "close": 0.03916, "volume": 5243793.2, "close_time": 1753516799999, "quote_volume": 205172.567956, "trades": 4325, "taker_buy_base": 2320461.4, "taker_buy_quote": 90771.877161 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.03918, "high": 0.03945, "low": 0.0388, "close": 0.03884, "volume": 6033109.5, "close_time": 1753531199999, "quote_volume": 236113.476942, "trades": 4539, "taker_buy_base": 3035200.7, "taker_buy_quote": 118771.665515 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.03885, "high": 0.03922, "low": 0.03846, "close": 0.03886, "volume": 4783935.8, "close_time": 1753545599999, "quote_volume": 185892.480953, "trades": 4531, "taker_buy_base": 2380621.8, "taker_buy_quote": 92482.934107 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.03887, "high": 0.03924, "low": 0.03829, "close": 0.0391, "volume": 6157682.7, "close_time": 1753559999999, "quote_volume": 238617.254884, "trades": 6099, "taker_buy_base": 2829079.5, "taker_buy_quote": 109763.99015 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.0391, "high": 0.03921, "low": 0.03817, "close": 0.03828, "volume": 4011844.5, "close_time": 1753574399999, "quote_volume": 155435.31626, "trades": 4066, "taker_buy_base": 1709541.6, "taker_buy_quote": 66254.520968 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.03828, "high": 0.03937, "low": 0.03825, "close": 0.03899, "volume": 4649406.5, "close_time": 1753588799999, "quote_volume": 181078.722567, "trades": 4220, "taker_buy_base": 2656363.4, "taker_buy_quote": 103564.622705 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.039, "high": 0.04031, "low": 0.039, "close": 0.03958, "volume": 10326428.8, "close_time": 1753603199999, "quote_volume": 409389.060605, "trades": 7652, "taker_buy_base": 4504759.8, "taker_buy_quote": 178588.228721 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.03958, "high": 0.04052, "low": 0.03883, "close": 0.03976, "volume": 12214578.2, "close_time": 1753617599999, "quote_volume": 484598.373017, "trades": 9172, "taker_buy_base": 6199545.2, "taker_buy_quote": 246011.392235 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.03975, "high": 0.04013, "low": 0.03909, "close": 0.03964, "volume": 6643871.0, "close_time": 1753631999999, "quote_volume": 263082.437107, "trades": 7074, "taker_buy_base": 3214432.5, "taker_buy_quote": 127310.949258 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.03964, "high": 0.04037, "low": 0.03959, "close": 0.0397, "volume": 7889147.9, "close_time": 1753646399999, "quote_volume": 315261.667139, "trades": 8114, "taker_buy_base": 4050152.8, "taker_buy_quote": 161942.16304 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.0397, "high": 0.04057, "low": 0.03944, "close": 0.04019, "volume": 8328172.7, "close_time": 1753660799999, "quote_volume": 333638.174506, "trades": 6148, "taker_buy_base": 3889135.5, "taker_buy_quote": 155962.707731 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.04018, "high": 0.04138, "low": 0.04014, "close": 0.04132, "volume": 14155184.4, "close_time": 1753675199999, "quote_volume": 578434.623228, "trades": 11163, "taker_buy_base": 7092741.8, "taker_buy_quote": 290014.799823 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.04131, "high": 0.04167, "low": 0.04065, "close": 0.04105, "volume": 9141039.1, "close_time": 1753689599999, "quote_volume": 376930.338343, "trades": 8179, "taker_buy_base": 4201055.2, "taker_buy_quote": 173223.062505 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.04104, "high": 0.04138, "low": 0.04032, "close": 0.04047, "volume": 9451816.2, "close_time": 1753703999999, "quote_volume": 386114.450224, "trades": 6859, "taker_buy_base": 4632603.3, "taker_buy_quote": 189386.892468 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.04047, "high": 0.04075, "low": 0.03822, "close": 0.03852, "volume": 19926794.0, "close_time": 1753718399999, "quote_volume": 783724.923603, "trades": 17909, "taker_buy_base": 9206492.2, "taker_buy_quote": 362415.12201 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.03852, "high": 0.03875, "low": 0.03745, "close": 0.03786, "volume": 13436080.9, "close_time": 1753732799999, "quote_volume": 511752.078286, "trades": 14306, "taker_buy_base": 6274609.0, "taker_buy_quote": 239288.202272 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.03786, "high": 0.03789, "low": 0.0364, "close": 0.03691, "volume": 10177255.6, "close_time": 1753747199999, "quote_volume": 377578.305082, "trades": 9934, "taker_buy_base": 5178208.2, "taker_buy_quote": 192160.194336 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.03689, "high": 0.03714, "low": 0.03586, "close": 0.03688, "volume": 11112834.7, "close_time": 1753761599999, "quote_volume": 405537.952103, "trades": 10792, "taker_buy_base": 5039365.3, "taker_buy_quote": 183913.102918 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.03687, "high": 0.03836, "low": 0.03653, "close": 0.03828, "volume": 12113914.0, "close_time": 1753775999999, "quote_volume": 455934.942486, "trades": 9422, "taker_buy_base": 6660843.9, "taker_buy_quote": 250596.710741 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.03827, "high": 0.03898, "low": 0.03742, "close": 0.03774, "volume": 11224212.9, "close_time": 1753790399999, "quote_volume": 429252.120014, "trades": 10004, "taker_buy_base": 5596088.4, "taker_buy_quote": 214292.394044 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.03774, "high": 0.03834, "low": 0.03591, "close": 0.0362, "volume": 12702040.0, "close_time": 1753804799999, "quote_volume": 470604.454142, "trades": 14833, "taker_buy_base": 6050634.1, "taker_buy_quote": 223956.316045 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.0362, "high": 0.03657, "low": 0.03543, "close": 0.03609, "volume": 8600590.2, "close_time": 1753819199999, "quote_volume": 310921.776662, "trades": 9800, "taker_buy_base": 4198657.3, "taker_buy_quote": 151871.973201 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.03609, "high": 0.03671, "low": 0.0355, "close": 0.03648, "volume": 7569445.3, "close_time": 1753833599999, "quote_volume": 272920.418555, "trades": 7448, "taker_buy_base": 3727475.2, "taker_buy_quote": 134482.921519 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.03647, "high": 0.03667, "low": 0.03552, "close": 0.03618, "volume": 12402506.3, "close_time": 1753847999999, "quote_volume": 447090.317441, "trades": 8792, "taker_buy_base": 5373820.5, "taker_buy_quote": 194071.368594 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.03616, "high": 0.03634, "low": 0.03562, "close": 0.0358, "volume": 5561616.3, "close_time": 1753862399999, "quote_volume": 200107.270059, "trades": 6697, "taker_buy_base": 2830350.2, "taker_buy_quote": 101859.480792 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.03579, "high": 0.03607, "low": 0.03416, "close": 0.03444, "volume": 19805760.7, "close_time": 1753876799999, "quote_volume": 697923.25563, "trades": 14537, "taker_buy_base": 9783940.2, "taker_buy_quote": 345232.393245 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.03445, "high": 0.03568, "low": 0.03404, "close": 0.03521, "volume": 14567484.0, "close_time": 1753891199999, "quote_volume": 507186.953932, "trades": 15200, "taker_buy_base": 7460349.0, "taker_buy_quote": 259771.913612 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.03522, "high": 0.03586, "low": 0.0332, "close": 0.03531, "volume": 22048719.4, "close_time": 1753905599999, "quote_volume": 763357.281616, "trades": 19264, "taker_buy_base": 10660443.6, "taker_buy_quote": 369100.224931 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.03529, "high": 0.03578, "low": 0.03465, "close": 0.03549, "volume": 9738083.4, "close_time": 1753919999999, "quote_volume": 343405.258584, "trades": 7345, "taker_buy_base": 4864066.9, "taker_buy_quote": 171572.033328 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.0355, "high": 0.03638, "low": 0.0353, "close": 0.03617, "volume": 6062715.9, "close_time": 1753934399999, "quote_volume": 217919.360923, "trades": 5626, "taker_buy_base": 3642789.8, "taker_buy_quote": 130939.987023 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.03617, "high": 0.03698, "low": 0.03608, "close": 0.03641, "volume": 13188340.0, "close_time": 1753948799999, "quote_volume": 480970.868731, "trades": 5185, "taker_buy_base": 7692561.7, "taker_buy_quote": 280959.12097 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.0364, "high": 0.03663, "low": 0.03583, "close": 0.03597, "volume": 5927951.5, "close_time": 1753963199999, "quote_volume": 215633.692378, "trades": 3948, "taker_buy_base": 2943918.9, "taker_buy_quote": 107123.065675 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.03598, "high": 0.03603, "low": 0.03402, "close": 0.03464, "volume": 17404204.9, "close_time": 1753977599999, "quote_volume": 608416.56499, "trades": 14303, "taker_buy_base": 8395659.3, "taker_buy_quote": 293189.463937 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.03462, "high": 0.03565, "low": 0.03406, "close": 0.03414, "volume": 14863111.4, "close_time": 1753991999999, "quote_volume": 515609.020522, "trades": 11152, "taker_buy_base": 5703487.9, "taker_buy_quote": 198784.538197 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.03416, "high": 0.03418, "low": 0.03246, "close": 0.03283, "volume": 14634927.0, "close_time": 1754006399999, "quote_volume": 487689.795432, "trades": 11639, "taker_buy_base": 6582040.9, "taker_buy_quote": 219195.446459 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.03283, "high": 0.03333, "low": 0.03187, "close": 0.03308, "volume": 14361550.3, "close_time": 1754020799999, "quote_volume": 469051.488243, "trades": 14806, "taker_buy_base": 7163021.1, "taker_buy_quote": 234142.981256 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.03308, "high": 0.03308, "low": 0.03204, "close": 0.0324, "volume": 8954643.8, "close_time": 1754035199999, "quote_volume": 291126.384279, "trades": 10187, "taker_buy_base": 3977163.6, "taker_buy_quote": 129410.663169 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.03239, "high": 0.03248, "low": 0.03144, "close": 0.03224, "volume": 15488920.7, "close_time": 1754049599999, "quote_volume": 495936.763648, "trades": 15580, "taker_buy_base": 7480357.3, "taker_buy_quote": 239464.294072 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.03223, "high": 0.03271, "low": 0.03127, "close": 0.03245, "volume": 16896651.3, "close_time": 1754063999999, "quote_volume": 543785.374999, "trades": 17735, "taker_buy_base": 8026826.5, "taker_buy_quote": 258610.569515 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.03245, "high": 0.03273, "low": 0.03153, "close": 0.03243, "volume": 14703473.0, "close_time": 1754078399999, "quote_volume": 471381.632294, "trades": 15863, "taker_buy_base": 7221569.1, "taker_buy_quote": 231618.07223 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.03243, "high": 0.03271, "low": 0.03055, "close": 0.03176, "volume": 19993148.3, "close_time": 1754092799999, "quote_volume": 634183.761852, "trades": 19719, "taker_buy_base": 9852512.2, "taker_buy_quote": 312574.736151 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.03175, "high": 0.0324, "low": 0.03169, "close": 0.03228, "volume": 5523980.5, "close_time": 1754107199999, "quote_volume": 177407.418647, "trades": 5519, "taker_buy_base": 3231345.3, "taker_buy_quote": 103842.085426 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.03228, "high": 0.03245, "low": 0.03106, "close": 0.032, "volume": 7983453.3, "close_time": 1754121599999, "quote_volume": 254354.668932, "trades": 7116, "taker_buy_base": 3795298.2, "taker_buy_quote": 121138.095233 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.032, "high": 0.0321, "low": 0.03111, "close": 0.03168, "volume": 9263704.7, "close_time": 1754135999999, "quote_volume": 292913.802123, "trades": 8251, "taker_buy_base": 4413592.6, "taker_buy_quote": 139693.067361 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.03167, "high": 0.03174, "low": 0.03073, "close": 0.03091, "volume": 10057803.8, "close_time": 1754150399999, "quote_volume": 314661.097307, "trades": 9355, "taker_buy_base": 3850649.3, "taker_buy_quote": 120521.667556 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.03091, "high": 0.03126, "low": 0.03, "close": 0.03067, "volume": 13401354.1, "close_time": 1754164799999, "quote_volume": 410049.269072, "trades": 14213, "taker_buy_base": 6608466.4, "taker_buy_quote": 202616.718824 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.03066, "high": 0.03133, "low": 0.03061, "close": 0.03094, "volume": 6190377.1, "close_time": 1754179199999, "quote_volume": 191517.665443, "trades": 6752, "taker_buy_base": 2934930.4, "taker_buy_quote": 90856.054758 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.03094, "high": 0.03168, "low": 0.03045, "close": 0.03157, "volume": 6287572.7, "close_time": 1754193599999, "quote_volume": 195777.004877, "trades": 6504, "taker_buy_base": 3061527.6, "taker_buy_quote": 95332.969943 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.03157, "high": 0.03203, "low": 0.03142, "close": 0.03195, "volume": 7628652.3, "close_time": 1754207999999, "quote_volume": 241840.589473, "trades": 4413, "taker_buy_base": 3562061.4, "taker_buy_quote": 112989.53485 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.03195, "high": 0.03275, "low": 0.03171, "close": 0.03246, "volume": 8845595.1, "close_time": 1754222399999, "quote_volume": 285936.823741, "trades": 6107, "taker_buy_base": 4614210.2, "taker_buy_quote": 149119.775441 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.03246, "high": 0.03271, "low": 0.03219, "close": 0.03242, "volume": 7584820.4, "close_time": 1754236799999, "quote_volume": 245704.529396, "trades": 5328, "taker_buy_base": 4087224.2, "taker_buy_quote": 132465.183017 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.03241, "high": 0.0327, "low": 0.03221, "close": 0.03246, "volume": 7494133.5, "close_time": 1754251199999, "quote_volume": 243380.041927, "trades": 4852, "taker_buy_base": 3616735.8, "taker_buy_quote": 117504.429072 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.03246, "high": 0.03278, "low": 0.03231, "close": 0.03246, "volume": 5055861.9, "close_time": 1754265599999, "quote_volume": 164311.146263, "trades": 3657, "taker_buy_base": 2532094.5, "taker_buy_quote": 82343.116753 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.03248, "high": 0.03338, "low": 0.03241, "close": 0.03276, "volume": 7623607.8, "close_time": 1754279999999, "quote_volume": 250939.526159, "trades": 5749, "taker_buy_base": 3800207.5, "taker_buy_quote": 125192.190681 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.03277, "high": 0.03335, "low": 0.03258, "close": 0.03311, "volume": 4848990.9, "close_time": 1754294399999, "quote_volume": 159604.785283, "trades": 4035, "taker_buy_base": 2810225.5, "taker_buy_quote": 92510.714393 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.03312, "high": 0.03342, "low": 0.03278, "close": 0.03301, "volume": 6136139.0, "close_time": 1754308799999, "quote_volume": 203072.739352, "trades": 4874, "taker_buy_base": 3192371.0, "taker_buy_quote": 105731.00479 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.03301, "high": 0.03417, "low": 0.03293, "close": 0.03386, "volume": 11427872.0, "close_time": 1754323199999, "quote_volume": 384778.930329, "trades": 10070, "taker_buy_base": 6022748.7, "taker_buy_quote": 202859.896876 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.03385, "high": 0.03465, "low": 0.03375, "close": 0.03396, "volume": 7302973.3, "close_time": 1754337599999, "quote_volume": 249922.932016, "trades": 7470, "taker_buy_base": 3832658.9, "taker_buy_quote": 131116.079662 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.03396, "high": 0.0348, "low": 0.03377, "close": 0.03466, "volume": 5517287.9, "close_time": 1754351999999, "quote_volume": 190072.157059, "trades": 4989, "taker_buy_base": 3287099.0, "taker_buy_quote": 113446.396542 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.03466, "high": 0.03483, "low": 0.03413, "close": 0.03427, "volume": 11017060.8, "close_time": 1754366399999, "quote_volume": 379926.534158, "trades": 6255, "taker_buy_base": 3923919.9, "taker_buy_quote": 135458.41392 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.03427, "high": 0.03549, "low": 0.03342, "close": 0.03352, "volume": 23400209.2, "close_time": 1754380799999, "quote_volume": 807103.678495, "trades": 21460, "taker_buy_base": 9075390.1, "taker_buy_quote": 314213.444931 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.03353, "high": 0.036, "low": 0.0334, "close": 0.03578, "volume": 21139416.9, "close_time": 1754395199999, "quote_volume": 738571.431779, "trades": 12790, "taker_buy_base": 11316762.9, "taker_buy_quote": 395684.362061 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.0358, "high": 0.03582, "low": 0.0331, "close": 0.03327, "volume": 28044465.7, "close_time": 1754409599999, "quote_volume": 973098.875625, "trades": 22888, "taker_buy_base": 12048752.6, "taker_buy_quote": 419595.902495 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.03327, "high": 0.03386, "low": 0.03295, "close": 0.03306, "volume": 13384296.8, "close_time": 1754423999999, "quote_volume": 446854.635782, "trades": 9865, "taker_buy_base": 6444051.6, "taker_buy_quote": 215406.921933 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.03306, "high": 0.03357, "low": 0.03243, "close": 0.03349, "volume": 8435951.0, "close_time": 1754438399999, "quote_volume": 279087.045157, "trades": 6253, "taker_buy_base": 3583663.1, "taker_buy_quote": 118690.289572 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.03349, "high": 0.0335, "low": 0.03191, "close": 0.03206, "volume": 8062820.6, "close_time": 1754452799999, "quote_volume": 262981.828786, "trades": 7855, "taker_buy_base": 3198890.1, "taker_buy_quote": 104386.351753 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.03205, "high": 0.03386, "low": 0.03183, "close": 0.03384, "volume": 11381023.4, "close_time": 1754467199999, "quote_volume": 376398.387963, "trades": 8838, "taker_buy_base": 6281675.4, "taker_buy_quote": 207581.407986 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.03384, "high": 0.03394, "low": 0.03298, "close": 0.03331, "volume": 11101802.1, "close_time": 1754481599999, "quote_volume": 370698.763948, "trades": 8245, "taker_buy_base": 5243074.9, "taker_buy_quote": 175205.764853 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.03332, "high": 0.03447, "low": 0.0329, "close": 0.03435, "volume": 13180117.3, "close_time": 1754495999999, "quote_volume": 441147.911611, "trades": 12395, "taker_buy_base": 7374833.6, "taker_buy_quote": 247342.545561 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.03435, "high": 0.03452, "low": 0.03368, "close": 0.03385, "volume": 7963891.0, "close_time": 1754510399999, "quote_volume": 271370.827533, "trades": 6845, "taker_buy_base": 3766028.1, "taker_buy_quote": 128329.648935 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.03386, "high": 0.03402, "low": 0.03357, "close": 0.03383, "volume": 4014566.3, "close_time": 1754524799999, "quote_volume": 135740.133456, "trades": 3189, "taker_buy_base": 2136437.9, "taker_buy_quote": 72262.840303 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.03385, "high": 0.03438, "low": 0.03353, "close": 0.03354, "volume": 5139272.1, "close_time": 1754539199999, "quote_volume": 174156.732275, "trades": 4951, "taker_buy_base": 2280916.3, "taker_buy_quote": 77422.41958 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.03353, "high": 0.03442, "low": 0.03344, "close": 0.03414, "volume": 16487327.1, "close_time": 1754553599999, "quote_volume": 560977.062339, "trades": 8261, "taker_buy_base": 7912751.5, "taker_buy_quote": 269245.843666 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.03414, "high": 0.03538, "low": 0.03397, "close": 0.03534, "volume": 15959250.0, "close_time": 1754567999999, "quote_volume": 555541.619708, "trades": 9911, "taker_buy_base": 7909392.0, "taker_buy_quote": 275372.31718 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.03534, "high": 0.03544, "low": 0.03461, "close": 0.03489, "volume": 14678278.4, "close_time": 1754582399999, "quote_volume": 513513.853033, "trades": 7654, "taker_buy_base": 6975113.9, "taker_buy_quote": 244131.272016 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.03488, "high": 0.03509, "low": 0.03406, "close": 0.03509, "volume": 10810186.4, "close_time": 1754596799999, "quote_volume": 373889.432575, "trades": 8246, "taker_buy_base": 5618003.0, "taker_buy_quote": 194310.589346 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.03508, "high": 0.03591, "low": 0.03507, "close": 0.0359, "volume": 12251774.7, "close_time": 1754611199999, "quote_volume": 434653.024468, "trades": 8722, "taker_buy_base": 6192541.1, "taker_buy_quote": 219718.359102 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.0359, "high": 0.03631, "low": 0.03552, "close": 0.03578, "volume": 10667210.3, "close_time": 1754625599999, "quote_volume": 382485.60833, "trades": 13809, "taker_buy_base": 5612638.5, "taker_buy_quote": 201327.379487 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.03578, "high": 0.0359, "low": 0.03531, "close": 0.03578, "volume": 6726848.8, "close_time": 1754639999999, "quote_volume": 239551.362178, "trades": 5836, "taker_buy_base": 4019113.2, "taker_buy_quote": 143153.83085 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.03579, "high": 0.03684, "low": 0.03562, "close": 0.03662, "volume": 14896038.4, "close_time": 1754654399999, "quote_volume": 538657.938218, "trades": 10632, "taker_buy_base": 7835116.7, "taker_buy_quote": 283496.838449 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.03663, "high": 0.03701, "low": 0.03509, "close": 0.03533, "volume": 30859362.8, "close_time": 1754668799999, "quote_volume": 1111131.014379, "trades": 16911, "taker_buy_base": 14102105.6, "taker_buy_quote": 507362.358889 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.03533, "high": 0.03681, "low": 0.03533, "close": 0.03658, "volume": 10146253.8, "close_time": 1754683199999, "quote_volume": 367038.234176, "trades": 8947, "taker_buy_base": 5651042.4, "taker_buy_quote": 204650.343696 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.03658, "high": 0.03669, "low": 0.0362, "close": 0.03629, "volume": 4041038.7, "close_time": 1754697599999, "quote_volume": 147396.632571, "trades": 4058, "taker_buy_base": 1604653.2, "taker_buy_quote": 58567.371904 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.0363, "high": 0.03647, "low": 0.03561, "close": 0.03585, "volume": 21892685.0, "close_time": 1754711999999, "quote_volume": 787900.223023, "trades": 9907, "taker_buy_base": 6586163.4, "taker_buy_quote": 237039.527273 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.03585, "high": 0.03725, "low": 0.0358, "close": 0.03721, "volume": 12382123.0, "close_time": 1754726399999, "quote_volume": 454517.164439, "trades": 10679, "taker_buy_base": 6484990.1, "taker_buy_quote": 238091.52846 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.03721, "high": 0.03766, "low": 0.03685, "close": 0.03722, "volume": 13792793.3, "close_time": 1754740799999, "quote_volume": 514473.854165, "trades": 7714, "taker_buy_base": 6935802.3, "taker_buy_quote": 258898.845453 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.03724, "high": 0.03779, "low": 0.03673, "close": 0.03726, "volume": 11457559.4, "close_time": 1754755199999, "quote_volume": 426664.18038, "trades": 8076, "taker_buy_base": 5789954.5, "taker_buy_quote": 215753.015125 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.03727, "high": 0.03781, "low": 0.0371, "close": 0.03759, "volume": 6898559.1, "close_time": 1754769599999, "quote_volume": 258430.898482, "trades": 6343, "taker_buy_base": 3976942.5, "taker_buy_quote": 149060.981722 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.03759, "high": 0.03808, "low": 0.03706, "close": 0.03716, "volume": 9976393.6, "close_time": 1754783999999, "quote_volume": 374755.879646, "trades": 7658, "taker_buy_base": 5430743.5, "taker_buy_quote": 204211.556911 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.03718, "high": 0.03772, "low": 0.03679, "close": 0.03738, "volume": 8687870.9, "close_time": 1754798399999, "quote_volume": 323877.95724, "trades": 9277, "taker_buy_base": 4191561.7, "taker_buy_quote": 156406.00754 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.03737, "high": 0.03787, "low": 0.03557, "close": 0.03566, "volume": 11965190.7, "close_time": 1754812799999, "quote_volume": 437766.906679, "trades": 9826, "taker_buy_base": 5057688.5, "taker_buy_quote": 185078.168526 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.03566, "high": 0.03616, "low": 0.03511, "close": 0.0354, "volume": 10300739.4, "close_time": 1754827199999, "quote_volume": 367420.649668, "trades": 8097, "taker_buy_base": 4813681.8, "taker_buy_quote": 171840.657677 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.03539, "high": 0.03634, "low": 0.03516, "close": 0.03609, "volume": 9098104.5, "close_time": 1754841599999, "quote_volume": 325845.634865, "trades": 8024, "taker_buy_base": 4375890.4, "taker_buy_quote": 156774.164208 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.03608, "high": 0.03696, "low": 0.03601, "close": 0.03669, "volume": 5412772.7, "close_time": 1754855999999, "quote_volume": 197553.643986, "trades": 6023, "taker_buy_base": 2884379.8, "taker_buy_quote": 105355.625895 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.0367, "high": 0.03674, "low": 0.03586, "close": 0.03643, "volume": 7434635.2, "close_time": 1754870399999, "quote_volume": 270013.333571, "trades": 5571, "taker_buy_base": 3840911.8, "taker_buy_quote": 139493.553152 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.03643, "high": 0.03758, "low": 0.0361, "close": 0.03732, "volume": 9339190.3, "close_time": 1754884799999, "quote_volume": 345446.746837, "trades": 8612, "taker_buy_base": 4571073.2, "taker_buy_quote": 169134.385458 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.03733, "high": 0.03775, "low": 0.03614, "close": 0.03623, "volume": 6516788.4, "close_time": 1754899199999, "quote_volume": 241669.680849, "trades": 5786, "taker_buy_base": 3197159.1, "taker_buy_quote": 118657.608553 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.03622, "high": 0.03675, "low": 0.03469, "close": 0.03485, "volume": 12136377.5, "close_time": 1754913599999, "quote_volume": 434894.138152, "trades": 9032, "taker_buy_base": 5086065.1, "taker_buy_quote": 182744.092709 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.03484, "high": 0.03576, "low": 0.03439, "close": 0.03554, "volume": 16040488.5, "close_time": 1754927999999, "quote_volume": 562121.435036, "trades": 15273, "taker_buy_base": 8325654.0, "taker_buy_quote": 291891.001847 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.03554, "high": 0.03612, "low": 0.03458, "close": 0.03503, "volume": 11379801.5, "close_time": 1754942399999, "quote_volume": 402537.305179, "trades": 11092, "taker_buy_base": 5545667.7, "taker_buy_quote": 196581.07147 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.03503, "high": 0.03512, "low": 0.03359, "close": 0.03399, "volume": 9049915.5, "close_time": 1754956799999, "quote_volume": 310050.750669, "trades": 7259, "taker_buy_base": 3800063.4, "taker_buy_quote": 130249.722509 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.034, "high": 0.03468, "low": 0.03391, "close": 0.03417, "volume": 5039496.4, "close_time": 1754971199999, "quote_volume": 172961.444316, "trades": 5165, "taker_buy_base": 2431835.6, "taker_buy_quote": 83491.719947 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.03417, "high": 0.03486, "low": 0.03368, "close": 0.03476, "volume": 13607305.4, "close_time": 1754985599999, "quote_volume": 466327.270807, "trades": 7775, "taker_buy_base": 5364698.4, "taker_buy_quote": 184100.400702 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.03477, "high": 0.03505, "low": 0.03358, "close": 0.03419, "volume": 14340171.6, "close_time": 1754999999999, "quote_volume": 492233.021351, "trades": 8716, "taker_buy_base": 7102005.6, "taker_buy_quote": 244196.53583 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.03419, "high": 0.03617, "low": 0.03397, "close": 0.03614, "volume": 28808129.8, "close_time": 1755014399999, "quote_volume": 1013789.578283, "trades": 17804, "taker_buy_base": 14050490.0, "taker_buy_quote": 494891.89067 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.03615, "high": 0.03688, "low": 0.03594, "close": 0.03669, "volume": 11380021.8, "close_time": 1755028799999, "quote_volume": 414115.334687, "trades": 8095, "taker_buy_base": 6174492.6, "taker_buy_quote": 224599.544764 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.0367, "high": 0.0372, "low": 0.0363, "close": 0.0364, "volume": 9181116.7, "close_time": 1755043199999, "quote_volume": 337121.263876, "trades": 6316, "taker_buy_base": 4809449.0, "taker_buy_quote": 176661.660837 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.0364, "high": 0.03692, "low": 0.03608, "close": 0.0367, "volume": 7929630.0, "close_time": 1755057599999, "quote_volume": 289638.661748, "trades": 6505, "taker_buy_base": 3796931.8, "taker_buy_quote": 138706.466624 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.03669, "high": 0.03703, "low": 0.03604, "close": 0.03656, "volume": 7778714.4, "close_time": 1755071999999, "quote_volume": 283528.090342, "trades": 6640, "taker_buy_base": 4034309.2, "taker_buy_quote": 147102.167719 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.03654, "high": 0.03753, "low": 0.03602, "close": 0.03721, "volume": 18133448.6, "close_time": 1755086399999, "quote_volume": 670893.41831, "trades": 7249, "taker_buy_base": 9719686.2, "taker_buy_quote": 360254.168204 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.03722, "high": 0.03768, "low": 0.03663, "close": 0.03721, "volume": 27813911.6, "close_time": 1755100799999, "quote_volume": 1033654.703945, "trades": 16184, "taker_buy_base": 15901889.3, "taker_buy_quote": 591394.936945 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.03721, "high": 0.0377, "low": 0.03675, "close": 0.03758, "volume": 13466590.4, "close_time": 1755115199999, "quote_volume": 502128.239623, "trades": 8955, "taker_buy_base": 6358468.3, "taker_buy_quote": 237310.621969 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.03759, "high": 0.03778, "low": 0.03707, "close": 0.03758, "volume": 11393251.5, "close_time": 1755129599999, "quote_volume": 426302.455552, "trades": 7055, "taker_buy_base": 5948327.4, "taker_buy_quote": 222754.95215 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.03759, "high": 0.03832, "low": 0.03698, "close": 0.03804, "volume": 11047689.9, "close_time": 1755143999999, "quote_volume": 416802.172897, "trades": 8195, "taker_buy_base": 5538959.9, "taker_buy_quote": 209231.579401 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.03803, "high": 0.03817, "low": 0.03675, "close": 0.03705, "volume": 11042253.3, "close_time": 1755158399999, "quote_volume": 412390.424461, "trades": 7700, "taker_buy_base": 4706503.2, "taker_buy_quote": 175621.037416 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.03706, "high": 0.03706, "low": 0.03592, "close": 0.03627, "volume": 12560410.1, "close_time": 1755172799999, "quote_volume": 457345.889482, "trades": 10424, "taker_buy_base": 5571420.7, "taker_buy_quote": 202970.698623 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.03628, "high": 0.03652, "low": 0.0337, "close": 0.03437, "volume": 39794320.7, "close_time": 1755187199999, "quote_volume": 1384416.264098, "trades": 30414, "taker_buy_base": 19133723.3, "taker_buy_quote": 665496.285757 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.03438, "high": 0.03438, "low": 0.03331, "close": 0.03379, "volume": 14713655.9, "close_time": 1755201599999, "quote_volume": 498799.62285, "trades": 10518, "taker_buy_base": 6914584.2, "taker_buy_quote": 234449.542693 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.03378, "high": 0.0339, "low": 0.03289, "close": 0.03371, "volume": 7744958.5, "close_time": 1755215999999, "quote_volume": 259367.491658, "trades": 5790, "taker_buy_base": 3414096.9, "taker_buy_quote": 114436.563906 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.03372, "high": 0.03452, "low": 0.03341, "close": 0.03425, "volume": 6300929.6, "close_time": 1755230399999, "quote_volume": 213327.858132, "trades": 5117, "taker_buy_base": 3256760.0, "taker_buy_quote": 110251.979394 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.03425, "high": 0.03487, "low": 0.03396, "close": 0.0345, "volume": 7662761.9, "close_time": 1755244799999, "quote_volume": 264158.363886, "trades": 4828, "taker_buy_base": 4253975.5, "taker_buy_quote": 146681.122494 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.03452, "high": 0.03464, "low": 0.03393, "close": 0.03425, "volume": 5165508.5, "close_time": 1755259199999, "quote_volume": 177132.932046, "trades": 4203, "taker_buy_base": 2313193.9, "taker_buy_quote": 79334.00705 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.03425, "high": 0.03471, "low": 0.03235, "close": 0.03257, "volume": 21808415.1, "close_time": 1755273599999, "quote_volume": 731615.947278, "trades": 16672, "taker_buy_base": 9597469.1, "taker_buy_quote": 322836.624243 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.03256, "high": 0.03304, "low": 0.03209, "close": 0.03243, "volume": 12883346.9, "close_time": 1755287999999, "quote_volume": 419679.396909, "trades": 9393, "taker_buy_base": 6453961.3, "taker_buy_quote": 210286.769439 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.03243, "high": 0.03372, "low": 0.03229, "close": 0.03329, "volume": 6389596.4, "close_time": 1755302399999, "quote_volume": 211116.215167, "trades": 4783, "taker_buy_base": 3475320.3, "taker_buy_quote": 114939.570965 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.03328, "high": 0.03386, "low": 0.03325, "close": 0.03354, "volume": 3296133.5, "close_time": 1755316799999, "quote_volume": 110777.851472, "trades": 3171, "taker_buy_base": 1724462.8, "taker_buy_quote": 57966.80404 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.03355, "high": 0.03392, "low": 0.0335, "close": 0.03377, "volume": 2793157.1, "close_time": 1755331199999, "quote_volume": 94103.908767, "trades": 2705, "taker_buy_base": 1334907.8, "taker_buy_quote": 44981.42801 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.03377, "high": 0.03419, "low": 0.03338, "close": 0.03384, "volume": 6880066.5, "close_time": 1755345599999, "quote_volume": 232542.439392, "trades": 5016, "taker_buy_base": 3270558.0, "taker_buy_quote": 110602.591222 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.03384, "high": 0.0356, "low": 0.03371, "close": 0.03544, "volume": 12660641.7, "close_time": 1755359999999, "quote_volume": 439690.804549, "trades": 7666, "taker_buy_base": 8126496.0, "taker_buy_quote": 282577.799882 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.03543, "high": 0.03583, "low": 0.03493, "close": 0.03507, "volume": 11425523.9, "close_time": 1755374399999, "quote_volume": 403596.994473, "trades": 6127, "taker_buy_base": 5359394.0, "taker_buy_quote": 189427.473841 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.03506, "high": 0.03539, "low": 0.03472, "close": 0.03524, "volume": 5900255.7, "close_time": 1755388799999, "quote_volume": 206974.270289, "trades": 3221, "taker_buy_base": 2791412.4, "taker_buy_quote": 97983.236979 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.03525, "high": 0.03543, "low": 0.0348, "close": 0.03526, "volume": 5611251.3, "close_time": 1755403199999, "quote_volume": 196753.438556, "trades": 3343, "taker_buy_base": 2466580.5, "taker_buy_quote": 86568.344496 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.03527, "high": 0.0356, "low": 0.03514, "close": 0.03537, "volume": 5605673.8, "close_time": 1755417599999, "quote_volume": 198245.912867, "trades": 2569, "taker_buy_base": 2621765.5, "taker_buy_quote": 92692.774519 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.03537, "high": 0.03573, "low": 0.03525, "close": 0.03537, "volume": 4825833.0, "close_time": 1755431999999, "quote_volume": 171302.516011, "trades": 3041, "taker_buy_base": 2246257.1, "taker_buy_quote": 79751.252966 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.03538, "high": 0.03595, "low": 0.03514, "close": 0.03594, "volume": 6221871.3, "close_time": 1755446399999, "quote_volume": 220710.39817, "trades": 2926, "taker_buy_base": 2921524.8, "taker_buy_quote": 103762.692396 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.03595, "high": 0.03607, "low": 0.0346, "close": 0.03493, "volume": 8600618.9, "close_time": 1755460799999, "quote_volume": 303855.129269, "trades": 5993, "taker_buy_base": 3504357.1, "taker_buy_quote": 123806.806311 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.03493, "high": 0.03538, "low": 0.03483, "close": 0.03487, "volume": 4280864.0, "close_time": 1755475199999, "quote_volume": 149836.606851, "trades": 2830, "taker_buy_base": 1950791.1, "taker_buy_quote": 68305.773993 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.03487, "high": 0.03494, "low": 0.03295, "close": 0.0334, "volume": 15428844.2, "close_time": 1755489599999, "quote_volume": 523373.818727, "trades": 12473, "taker_buy_base": 7195831.8, "taker_buy_quote": 244042.116347 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.03339, "high": 0.03386, "low": 0.03284, "close": 0.03313, "volume": 7567103.0, "close_time": 1755503999999, "quote_volume": 252390.686682, "trades": 5282, "taker_buy_base": 3751940.7, "taker_buy_quote": 125221.735984 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.03313, "high": 0.03341, "low": 0.03267, "close": 0.03322, "volume": 10604312.5, "close_time": 1755518399999, "quote_volume": 351049.211176, "trades": 5566, "taker_buy_base": 5558327.6, "taker_buy_quote": 184067.018737 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.03322, "high": 0.03385, "low": 0.03298, "close": 0.03346, "volume": 10203109.7, "close_time": 1755532799999, "quote_volume": 340429.340952, "trades": 7068, "taker_buy_base": 5473792.0, "taker_buy_quote": 182728.224382 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.03347, "high": 0.03387, "low": 0.03294, "close": 0.03348, "volume": 8439684.4, "close_time": 1755547199999, "quote_volume": 282080.10629, "trades": 6617, "taker_buy_base": 4500509.6, "taker_buy_quote": 150615.110053 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.03349, "high": 0.03403, "low": 0.0332, "close": 0.03329, "volume": 2945317.0, "close_time": 1755561599999, "quote_volume": 98867.109292, "trades": 2729, "taker_buy_base": 1375433.7, "taker_buy_quote": 46223.227259 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.0333, "high": 0.03391, "low": 0.03243, "close": 0.03257, "volume": 10207996.8, "close_time": 1755575999999, "quote_volume": 337174.070095, "trades": 7587, "taker_buy_base": 4685042.2, "taker_buy_quote": 154879.520768 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.03256, "high": 0.03288, "low": 0.03223, "close": 0.03263, "volume": 6881964.9, "close_time": 1755590399999, "quote_volume": 223907.19368, "trades": 5412, "taker_buy_base": 3440857.5, "taker_buy_quote": 111979.572688 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.03264, "high": 0.03378, "low": 0.03244, "close": 0.03376, "volume": 8697764.1, "close_time": 1755604799999, "quote_volume": 289350.463767, "trades": 5293, "taker_buy_base": 5228306.0, "taker_buy_quote": 173974.215899 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.03374, "high": 0.03385, "low": 0.03256, "close": 0.0328, "volume": 15822806.8, "close_time": 1755619199999, "quote_volume": 524111.758172, "trades": 10985, "taker_buy_base": 7699634.2, "taker_buy_quote": 255122.040706 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.03279, "high": 0.03279, "low": 0.03185, "close": 0.03238, "volume": 13029631.2, "close_time": 1755633599999, "quote_volume": 422178.879133, "trades": 10672, "taker_buy_base": 6681480.9, "taker_buy_quote": 216667.303642 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.03238, "high": 0.0327, "low": 0.03174, "close": 0.03186, "volume": 7823526.4, "close_time": 1755647999999, "quote_volume": 252409.719528, "trades": 5560, "taker_buy_base": 2832424.5, "taker_buy_quote": 91587.410906 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.03188, "high": 0.03276, "low": 0.03171, "close": 0.03254, "volume": 7777463.0, "close_time": 1755662399999, "quote_volume": 250374.705212, "trades": 5399, "taker_buy_base": 4168523.9, "taker_buy_quote": 134188.485044 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.03254, "high": 0.03329, "low": 0.03254, "close": 0.03275, "volume": 7779425.4, "close_time": 1755676799999, "quote_volume": 256733.849329, "trades": 5497, "taker_buy_base": 4717119.6, "taker_buy_quote": 155746.476938 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.03277, "high": 0.03309, "low": 0.03221, "close": 0.03268, "volume": 6671120.5, "close_time": 1755691199999, "quote_volume": 218636.887368, "trades": 5116, "taker_buy_base": 2958131.6, "taker_buy_quote": 96895.429296 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.03269, "high": 0.03353, "low": 0.0319, "close": 0.03315, "volume": 15372452.9, "close_time": 1755705599999, "quote_volume": 503533.703967, "trades": 11881, "taker_buy_base": 8099012.4, "taker_buy_quote": 265542.727739 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.03315, "high": 0.03394, "low": 0.0331, "close": 0.03392, "volume": 8775846.0, "close_time": 1755719999999, "quote_volume": 294146.502923, "trades": 6588, "taker_buy_base": 4931312.7, "taker_buy_quote": 165349.844352 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.03392, "high": 0.0342, "low": 0.03375, "close": 0.03383, "volume": 4688978.5, "close_time": 1755734399999, "quote_volume": 159260.919377, "trades": 3135, "taker_buy_base": 2428691.3, "taker_buy_quote": 82519.766235 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.03382, "high": 0.03435, "low": 0.03361, "close": 0.03383, "volume": 5206678.5, "close_time": 1755748799999, "quote_volume": 176799.184623, "trades": 4945, "taker_buy_base": 2658133.9, "taker_buy_quote": 90297.20157 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.03383, "high": 0.03402, "low": 0.0334, "close": 0.03389, "volume": 5817910.1, "close_time": 1755763199999, "quote_volume": 196453.406377, "trades": 4014, "taker_buy_base": 2881331.6, "taker_buy_quote": 97358.498438 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.0339, "high": 0.03401, "low": 0.03319, "close": 0.03335, "volume": 4343651.2, "close_time": 1755777599999, "quote_volume": 145632.399345, "trades": 3439, "taker_buy_base": 1921356.1, "taker_buy_quote": 64339.885503 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.03334, "high": 0.03362, "low": 0.03266, "close": 0.03273, "volume": 11570201.1, "close_time": 1755791999999, "quote_volume": 383162.849177, "trades": 7360, "taker_buy_base": 5197882.1, "taker_buy_quote": 172293.73527 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.03274, "high": 0.03307, "low": 0.0325, "close": 0.03256, "volume": 4534038.9, "close_time": 1755806399999, "quote_volume": 148589.407472, "trades": 3890, "taker_buy_base": 2214579.2, "taker_buy_quote": 72625.364499 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.03257, "high": 0.03319, "low": 0.03238, "close": 0.03278, "volume": 3426711.8, "close_time": 1755820799999, "quote_volume": 112454.706516, "trades": 2541, "taker_buy_base": 1585750.4, "taker_buy_quote": 52075.087529 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.03276, "high": 0.03347, "low": 0.0325, "close": 0.03283, "volume": 5203699.0, "close_time": 1755835199999, "quote_volume": 171707.936282, "trades": 3993, "taker_buy_base": 2707486.5, "taker_buy_quote": 89402.546181 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.03283, "high": 0.03335, "low": 0.03269, "close": 0.03328, "volume": 7630832.0, "close_time": 1755849599999, "quote_volume": 251785.40638, "trades": 5065, "taker_buy_base": 3365238.3, "taker_buy_quote": 111031.701499 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.03327, "high": 0.03351, "low": 0.03169, "close": 0.03174, "volume": 16100776.1, "close_time": 1755863999999, "quote_volume": 520609.788519, "trades": 9073, "taker_buy_base": 4872649.9, "taker_buy_quote": 157904.407097 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.03174, "high": 0.03467, "low": 0.03115, "close": 0.03434, "volume": 44473323.5, "close_time": 1755878399999, "quote_volume": 1471989.223101, "trades": 35628, "taker_buy_base": 22538308.6, "taker_buy_quote": 746471.939771 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.03434, "high": 0.03569, "low": 0.03434, "close": 0.03555, "volume": 19765931.2, "close_time": 1755892799999, "quote_volume": 697335.231466, "trades": 15329, "taker_buy_base": 9163841.8, "taker_buy_quote": 323428.223755 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.03556, "high": 0.0364, "low": 0.03556, "close": 0.03627, "volume": 12754207.2, "close_time": 1755907199999, "quote_volume": 458189.506107, "trades": 10086, "taker_buy_base": 5726988.5, "taker_buy_quote": 205732.173243 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.03628, "high": 0.03706, "low": 0.03502, "close": 0.03543, "volume": 21529983.9, "close_time": 1755921599999, "quote_volume": 776298.476114, "trades": 12762, "taker_buy_base": 10175273.7, "taker_buy_quote": 367582.973209 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.03544, "high": 0.03644, "low": 0.03543, "close": 0.03574, "volume": 11806846.2, "close_time": 1755935999999, "quote_volume": 424958.851864, "trades": 7795, "taker_buy_base": 6068437.5, "taker_buy_quote": 218540.765102 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.03574, "high": 0.03615, "low": 0.03557, "close": 0.03574, "volume": 8342818.2, "close_time": 1755950399999, "quote_volume": 298969.785057, "trades": 4446, "taker_buy_base": 3997851.6, "taker_buy_quote": 143292.636217 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.03574, "high": 0.036, "low": 0.03504, "close": 0.03551, "volume": 9234985.8, "close_time": 1755964799999, "quote_volume": 327304.090349, "trades": 6447, "taker_buy_base": 4460169.0, "taker_buy_quote": 158171.790469 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.03551, "high": 0.03621, "low": 0.03537, "close": 0.03618, "volume": 5100414.8, "close_time": 1755979199999, "quote_volume": 182378.170116, "trades": 3341, "taker_buy_base": 2965661.5, "taker_buy_quote": 106114.608523 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.03618, "high": 0.03625, "low": 0.03547, "close": 0.0357, "volume": 5424973.3, "close_time": 1755993599999, "quote_volume": 194283.347825, "trades": 3680, "taker_buy_base": 2194682.2, "taker_buy_quote": 78574.906159 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.03572, "high": 0.03591, "low": 0.03502, "close": 0.0353, "volume": 5752189.1, "close_time": 1756007999999, "quote_volume": 203776.628465, "trades": 3470, "taker_buy_base": 2440679.6, "taker_buy_quote": 86439.118237 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.0353, "high": 0.03539, "low": 0.03427, "close": 0.03431, "volume": 5488778.6, "close_time": 1756022399999, "quote_volume": 190863.775411, "trades": 3721, "taker_buy_base": 2098875.3, "taker_buy_quote": 72984.703804 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.03431, "high": 0.03457, "low": 0.03364, "close": 0.0339, "volume": 6433289.7, "close_time": 1756036799999, "quote_volume": 219426.317891, "trades": 4917, "taker_buy_base": 2880040.0, "taker_buy_quote": 98217.727989 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.0339, "high": 0.03462, "low": 0.03382, "close": 0.03421, "volume": 7816684.9, "close_time": 1756051199999, "quote_volume": 267586.271719, "trades": 5816, "taker_buy_base": 3574402.7, "taker_buy_quote": 122460.321302 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.03421, "high": 0.03628, "low": 0.03395, "close": 0.035, "volume": 30096185.4, "close_time": 1756065599999, "quote_volume": 1055335.24405, "trades": 24183, "taker_buy_base": 14357517.9, "taker_buy_quote": 503462.443323 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.03501, "high": 0.03519, "low": 0.03413, "close": 0.03461, "volume": 14421980.0, "close_time": 1756079999999, "quote_volume": 500850.782314, "trades": 13996, "taker_buy_base": 7127646.8, "taker_buy_quote": 247633.181986 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.03462, "high": 0.03507, "low": 0.03377, "close": 0.03461, "volume": 9361247.9, "close_time": 1756094399999, "quote_volume": 322407.164614, "trades": 8553, "taker_buy_base": 4533766.9, "taker_buy_quote": 156435.830768 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.03462, "high": 0.03476, "low": 0.03267, "close": 0.0328, "volume": 13741135.4, "close_time": 1756108799999, "quote_volume": 460954.503592, "trades": 11724, "taker_buy_base": 6424520.1, "taker_buy_quote": 215463.275591 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.03281, "high": 0.03311, "low": 0.03233, "close": 0.03274, "volume": 11855604.7, "close_time": 1756123199999, "quote_volume": 388003.242646, "trades": 9254, "taker_buy_base": 6128634.9, "taker_buy_quote": 200525.433134 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.03273, "high": 0.03325, "low": 0.03243, "close": 0.03262, "volume": 10730959.2, "close_time": 1756137599999, "quote_volume": 352404.559686, "trades": 9407, "taker_buy_base": 5684103.2, "taker_buy_quote": 186783.823031 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.03263, "high": 0.03297, "low": 0.03147, "close": 0.03157, "volume": 13603610.8, "close_time": 1756151999999, "quote_volume": 436921.403341, "trades": 10890, "taker_buy_base": 6491021.5, "taker_buy_quote": 208451.28324 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.03158, "high": 0.03166, "low": 0.03044, "close": 0.03108, "volume": 27366506.8, "close_time": 1756166399999, "quote_volume": 846499.406072, "trades": 22427, "taker_buy_base": 14634121.5, "taker_buy_quote": 452805.012929 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.03106, "high": 0.03164, "low": 0.03076, "close": 0.0313, "volume": 9374659.6, "close_time": 1756180799999, "quote_volume": 292291.61549, "trades": 7562, "taker_buy_base": 4819944.5, "taker_buy_quote": 150309.929228 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.0313, "high": 0.032, "low": 0.03129, "close": 0.03174, "volume": 7345444.0, "close_time": 1756195199999, "quote_volume": 231974.347099, "trades": 4841, "taker_buy_base": 3807965.0, "taker_buy_quote": 120285.533669 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.03172, "high": 0.03188, "low": 0.03136, "close": 0.03158, "volume": 7815782.6, "close_time": 1756209599999, "quote_volume": 246925.847541, "trades": 4168, "taker_buy_base": 3262856.7, "taker_buy_quote": 103113.656511 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.03159, "high": 0.03241, "low": 0.03136, "close": 0.03196, "volume": 18593823.8, "close_time": 1756223999999, "quote_volume": 593865.066366, "trades": 13953, "taker_buy_base": 9209600.8, "taker_buy_quote": 294145.050648 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.03196, "high": 0.03277, "low": 0.0319, "close": 0.0327, "volume": 9126350.3, "close_time": 1756238399999, "quote_volume": 294728.290771, "trades": 6373, "taker_buy_base": 4850503.4, "taker_buy_quote": 156657.823163 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.03269, "high": 0.03287, "low": 0.03245, "close": 0.03255, "volume": 6318999.0, "close_time": 1756252799999, "quote_volume": 206317.157149, "trades": 3739, "taker_buy_base": 3270289.1, "taker_buy_quote": 106823.95702 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.03255, "high": 0.03293, "low": 0.03226, "close": 0.03275, "volume": 4478078.4, "close_time": 1756267199999, "quote_volume": 145605.552981, "trades": 3305, "taker_buy_base": 2446655.5, "taker_buy_quote": 79610.32792 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.03276, "high": 0.03317, "low": 0.0323, "close": 0.03242, "volume": 6264182.3, "close_time": 1756281599999, "quote_volume": 205410.415212, "trades": 3810, "taker_buy_base": 3147808.1, "taker_buy_quote": 103355.089546 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.03243, "high": 0.03268, "low": 0.03219, "close": 0.03247, "volume": 4597190.2, "close_time": 1756295999999, "quote_volume": 148978.990848, "trades": 3029, "taker_buy_base": 2282704.5, "taker_buy_quote": 73999.67737 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.03246, "high": 0.03295, "low": 0.0321, "close": 0.03273, "volume": 12425156.5, "close_time": 1756310399999, "quote_volume": 403893.473556, "trades": 7484, "taker_buy_base": 5949989.8, "taker_buy_quote": 193569.267939 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.03274, "high": 0.03321, "low": 0.03245, "close": 0.03275, "volume": 9494970.9, "close_time": 1756324799999, "quote_volume": 311925.130455, "trades": 5495, "taker_buy_base": 4211852.0, "taker_buy_quote": 138258.966689 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.03275, "high": 0.03335, "low": 0.03231, "close": 0.03266, "volume": 19195101.9, "close_time": 1756339199999, "quote_volume": 629443.766636, "trades": 11974, "taker_buy_base": 9616866.7, "taker_buy_quote": 315446.224592 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.03266, "high": 0.03332, "low": 0.03229, "close": 0.03331, "volume": 7143913.2, "close_time": 1756353599999, "quote_volume": 234849.704913, "trades": 4713, "taker_buy_base": 3537170.5, "taker_buy_quote": 116406.875705 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.03332, "high": 0.03358, "low": 0.03311, "close": 0.0334, "volume": 8788665.0, "close_time": 1756367999999, "quote_volume": 292878.91978, "trades": 4720, "taker_buy_base": 4873131.9, "taker_buy_quote": 162508.825435 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.03341, "high": 0.03371, "low": 0.03307, "close": 0.0335, "volume": 5730987.6, "close_time": 1756382399999, "quote_volume": 191600.664762, "trades": 3424, "taker_buy_base": 3024927.6, "taker_buy_quote": 101141.460137 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.03351, "high": 0.03416, "low": 0.03342, "close": 0.0335, "volume": 13289865.9, "close_time": 1756396799999, "quote_volume": 448827.641915, "trades": 8880, "taker_buy_base": 6858129.9, "taker_buy_quote": 231802.48153 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.03351, "high": 0.03377, "low": 0.0328, "close": 0.03281, "volume": 7098746.7, "close_time": 1756411199999, "quote_volume": 236390.963298, "trades": 4254, "taker_buy_base": 3311355.7, "taker_buy_quote": 110311.580841 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.03281, "high": 0.03406, "low": 0.03275, "close": 0.03405, "volume": 4680583.3, "close_time": 1756425599999, "quote_volume": 156754.929787, "trades": 3032, "taker_buy_base": 2740117.2, "taker_buy_quote": 91813.655577 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.03406, "high": 0.03435, "low": 0.03336, "close": 0.03353, "volume": 8011466.7, "close_time": 1756439999999, "quote_volume": 270414.260935, "trades": 5218, "taker_buy_base": 4330135.8, "taker_buy_quote": 146247.340401 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.03353, "high": 0.03363, "low": 0.03206, "close": 0.03212, "volume": 8252887.6, "close_time": 1756454399999, "quote_volume": 270139.11119, "trades": 4738, "taker_buy_base": 3795972.3, "taker_buy_quote": 124249.13495 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.03212, "high": 0.03225, "low": 0.03123, "close": 0.03176, "volume": 9964081.6, "close_time": 1756468799999, "quote_volume": 316480.156387, "trades": 6234, "taker_buy_base": 4699758.4, "taker_buy_quote": 149417.871027 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.03176, "high": 0.03284, "low": 0.03103, "close": 0.03136, "volume": 27696462.8, "close_time": 1756483199999, "quote_volume": 883316.265122, "trades": 18028, "taker_buy_base": 13684404.7, "taker_buy_quote": 436445.810891 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.03136, "high": 0.03151, "low": 0.03053, "close": 0.03087, "volume": 10560788.5, "close_time": 1756497599999, "quote_volume": 326646.967701, "trades": 7635, "taker_buy_base": 4645761.7, "taker_buy_quote": 143730.690204 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.03087, "high": 0.03143, "low": 0.03063, "close": 0.03124, "volume": 6847150.7, "close_time": 1756511999999, "quote_volume": 212024.238543, "trades": 3795, "taker_buy_base": 3667924.6, "taker_buy_quote": 113509.718208 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.03124, "high": 0.03187, "low": 0.03057, "close": 0.03171, "volume": 8730752.1, "close_time": 1756526399999, "quote_volume": 272157.669365, "trades": 3716, "taker_buy_base": 4368711.5, "taker_buy_quote": 136462.287288 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.03171, "high": 0.03179, "low": 0.03143, "close": 0.03177, "volume": 5309461.7, "close_time": 1756540799999, "quote_volume": 167945.3105, "trades": 2428, "taker_buy_base": 2349108.0, "taker_buy_quote": 74312.942224 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.03178, "high": 0.0318, "low": 0.03137, "close": 0.03169, "volume": 4035859.5, "close_time": 1756555199999, "quote_volume": 127464.267499, "trades": 1908, "taker_buy_base": 1794641.9, "taker_buy_quote": 56716.808237 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.0317, "high": 0.0317, "low": 0.03089, "close": 0.03138, "volume": 9249580.8, "close_time": 1756569599999, "quote_volume": 289533.213737, "trades": 8969, "taker_buy_base": 3491429.8, "taker_buy_quote": 109239.798323 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.03137, "high": 0.03137, "low": 0.03082, "close": 0.03114, "volume": 10124783.7, "close_time": 1756583999999, "quote_volume": 314486.398845, "trades": 10144, "taker_buy_base": 3799531.8, "taker_buy_quote": 118018.975573 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.03115, "high": 0.03124, "low": 0.03092, "close": 0.03116, "volume": 2349815.3, "close_time": 1756598399999, "quote_volume": 72999.193532, "trades": 1677, "taker_buy_base": 1286679.8, "taker_buy_quote": 39994.567454 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.03115, "high": 0.03227, "low": 0.03106, "close": 0.03217, "volume": 13665362.8, "close_time": 1756612799999, "quote_volume": 433792.543743, "trades": 7233, "taker_buy_base": 6948612.9, "taker_buy_quote": 220787.417888 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.03218, "high": 0.03218, "low": 0.03147, "close": 0.0315, "volume": 4424546.8, "close_time": 1756627199999, "quote_volume": 140267.701101, "trades": 2208, "taker_buy_base": 2164303.9, "taker_buy_quote": 68608.145373 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.03151, "high": 0.03193, "low": 0.03101, "close": 0.03124, "volume": 6685537.5, "close_time": 1756641599999, "quote_volume": 209779.888507, "trades": 2546, "taker_buy_base": 3252109.9, "taker_buy_quote": 102129.984518 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.03125, "high": 0.03155, "low": 0.03058, "close": 0.03096, "volume": 8321143.7, "close_time": 1756655999999, "quote_volume": 258450.824146, "trades": 4029, "taker_buy_base": 4532259.0, "taker_buy_quote": 140991.928293 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.03096, "high": 0.03122, "low": 0.03064, "close": 0.03079, "volume": 4720618.5, "close_time": 1756670399999, "quote_volume": 145892.985871, "trades": 2686, "taker_buy_base": 2140150.1, "taker_buy_quote": 66177.87045 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.03079, "high": 0.03104, "low": 0.03001, "close": 0.03006, "volume": 7520212.4, "close_time": 1756684799999, "quote_volume": 229391.827879, "trades": 3904, "taker_buy_base": 3440520.9, "taker_buy_quote": 105030.081799 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.03003, "high": 0.03008, "low": 0.02916, "close": 0.02959, "volume": 13699456.5, "close_time": 1756699199999, "quote_volume": 405762.871348, "trades": 8560, "taker_buy_base": 6891565.8, "taker_buy_quote": 204142.118411 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.02958, "high": 0.0304, "low": 0.02918, "close": 0.03038, "volume": 11552100.3, "close_time": 1756713599999, "quote_volume": 341780.338593, "trades": 7752, "taker_buy_base": 5633230.6, "taker_buy_quote": 166575.628732 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.03039, "high": 0.03077, "low": 0.0297, "close": 0.02973, "volume": 15633965.1, "close_time": 1756727999999, "quote_volume": 474046.812529, "trades": 10875, "taker_buy_base": 6073772.8, "taker_buy_quote": 184334.677152 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.02973, "high": 0.02997, "low": 0.02895, "close": 0.02906, "volume": 12728108.1, "close_time": 1756742399999, "quote_volume": 374659.488646, "trades": 7753, "taker_buy_base": 5514718.8, "taker_buy_quote": 162466.69488 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.02907, "high": 0.02937, "low": 0.02885, "close": 0.02937, "volume": 11904754.4, "close_time": 1756756799999, "quote_volume": 346400.978094, "trades": 6007, "taker_buy_base": 5888520.4, "taker_buy_quote": 171398.13974 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.02938, "high": 0.02938, "low": 0.02781, "close": 0.02852, "volume": 26268420.4, "close_time": 1756771199999, "quote_volume": 745593.704385, "trades": 11384, "taker_buy_base": 11879139.7, "taker_buy_quote": 337021.274652 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.02851, "high": 0.0293, "low": 0.0284, "close": 0.0293, "volume": 9105544.1, "close_time": 1756785599999, "quote_volume": 262195.981657, "trades": 5091, "taker_buy_base": 4960154.2, "taker_buy_quote": 142879.220374 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.0293, "high": 0.02958, "low": 0.0291, "close": 0.02913, "volume": 7652608.2, "close_time": 1756799999999, "quote_volume": 224940.790518, "trades": 3844, "taker_buy_base": 3982754.5, "taker_buy_quote": 117129.619427 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.02912, "high": 0.02944, "low": 0.02906, "close": 0.02912, "volume": 5783467.6, "close_time": 1756814399999, "quote_volume": 169246.48684, "trades": 2551, "taker_buy_base": 2556778.5, "taker_buy_quote": 74808.020256 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.02911, "high": 0.02959, "low": 0.02827, "close": 0.02855, "volume": 17222911.5, "close_time": 1756828799999, "quote_volume": 498587.909358, "trades": 8520, "taker_buy_base": 8290803.7, "taker_buy_quote": 240010.308022 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.02855, "high": 0.02922, "low": 0.02855, "close": 0.02875, "volume": 8355065.7, "close_time": 1756843199999, "quote_volume": 240733.501522, "trades": 4697, "taker_buy_base": 4147736.4, "taker_buy_quote": 119498.153842 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.02874, "high": 0.02946, "low": 0.02869, "close": 0.02939, "volume": 7086455.0, "close_time": 1756857599999, "quote_volume": 207160.217517, "trades": 3518, "taker_buy_base": 3583454.9, "taker_buy_quote": 104750.474161 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.0294, "high": 0.0296, "low": 0.02902, "close": 0.02943, "volume": 5202996.8, "close_time": 1756871999999, "quote_volume": 152574.277834, "trades": 2902, "taker_buy_base": 2838916.4, "taker_buy_quote": 83221.911532 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.02943, "high": 0.02948, "low": 0.02895, "close": 0.02915, "volume": 4832484.7, "close_time": 1756886399999, "quote_volume": 140775.796735, "trades": 2244, "taker_buy_base": 2081222.6, "taker_buy_quote": 60638.287363 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.02914, "high": 0.02937, "low": 0.0288, "close": 0.02925, "volume": 8275093.5, "close_time": 1756900799999, "quote_volume": 241049.839954, "trades": 3241, "taker_buy_base": 3966206.6, "taker_buy_quote": 115588.775447 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.02925, "high": 0.02985, "low": 0.02907, "close": 0.02966, "volume": 13866849.4, "close_time": 1756915199999, "quote_volume": 408452.631387, "trades": 5719, "taker_buy_base": 7191258.6, "taker_buy_quote": 211772.632473 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.02967, "high": 0.02985, "low": 0.0294, "close": 0.02973, "volume": 8395299.0, "close_time": 1756929599999, "quote_volume": 248852.850802, "trades": 3168, "taker_buy_base": 4116864.8, "taker_buy_quote": 122077.84889 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.02973, "high": 0.02983, "low": 0.0293, "close": 0.02933, "volume": 5526272.6, "close_time": 1756943999999, "quote_volume": 163426.550929, "trades": 2087, "taker_buy_base": 2625835.4, "taker_buy_quote": 77656.601593 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.02935, "high": 0.02963, "low": 0.0288, "close": 0.02884, "volume": 8544807.0, "close_time": 1756958399999, "quote_volume": 250708.810407, "trades": 3444, "taker_buy_base": 4492795.2, "taker_buy_quote": 131958.564736 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.02884, "high": 0.02901, "low": 0.02828, "close": 0.02853, "volume": 9990454.0, "close_time": 1756972799999, "quote_volume": 285408.925798, "trades": 4214, "taker_buy_base": 4796324.9, "taker_buy_quote": 136890.084928 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.02853, "high": 0.02874, "low": 0.02843, "close": 0.02847, "volume": 6980660.3, "close_time": 1756987199999, "quote_volume": 199487.309226, "trades": 2667, "taker_buy_base": 3404194.2, "taker_buy_quote": 97294.732634 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.02846, "high": 0.02866, "low": 0.02791, "close": 0.02806, "volume": 11507287.3, "close_time": 1757001599999, "quote_volume": 325474.143668, "trades": 5044, "taker_buy_base": 5504821.7, "taker_buy_quote": 155761.06416 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.02804, "high": 0.02817, "low": 0.0277, "close": 0.0279, "volume": 7500994.0, "close_time": 1757015999999, "quote_volume": 209657.875033, "trades": 3271, "taker_buy_base": 3679075.3, "taker_buy_quote": 102849.739116 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.0279, "high": 0.02847, "low": 0.02788, "close": 0.0281, "volume": 5787851.4, "close_time": 1757030399999, "quote_volume": 163212.014618, "trades": 2292, "taker_buy_base": 2872054.7, "taker_buy_quote": 80967.042585 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.02809, "high": 0.02869, "low": 0.02806, "close": 0.0286, "volume": 5807179.3, "close_time": 1757044799999, "quote_volume": 165348.176284, "trades": 2725, "taker_buy_base": 3086414.1, "taker_buy_quote": 87839.80456 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.02861, "high": 0.02916, "low": 0.0285, "close": 0.02914, "volume": 5990072.6, "close_time": 1757059199999, "quote_volume": 172369.751428, "trades": 2642, "taker_buy_base": 2945816.4, "taker_buy_quote": 84895.82302 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.02914, "high": 0.02917, "low": 0.0288, "close": 0.02903, "volume": 6026566.2, "close_time": 1757073599999, "quote_volume": 174762.297131, "trades": 2754, "taker_buy_base": 2845142.6, "taker_buy_quote": 82507.522667 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.02904, "high": 0.02953, "low": 0.02816, "close": 0.02849, "volume": 28463126.0, "close_time": 1757087999999, "quote_volume": 821875.258778, "trades": 12157, "taker_buy_base": 14076350.6, "taker_buy_quote": 406614.564803 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.02849, "high": 0.02875, "low": 0.02826, "close": 0.02871, "volume": 5843704.2, "close_time": 1757102399999, "quote_volume": 166688.699564, "trades": 2717, "taker_buy_base": 3309906.6, "taker_buy_quote": 94414.560775 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.02872, "high": 0.02888, "low": 0.02855, "close": 0.0287, "volume": 6580738.3, "close_time": 1757116799999, "quote_volume": 189077.638225, "trades": 2874, "taker_buy_base": 3484115.6, "taker_buy_quote": 100078.535796 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.02871, "high": 0.02897, "low": 0.0287, "close": 0.02875, "volume": 2699931.6, "close_time": 1757131199999, "quote_volume": 77825.983107, "trades": 1513, "taker_buy_base": 1178682.7, "taker_buy_quote": 33979.641873 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.02875, "high": 0.02875, "low": 0.02841, "close": 0.0285, "volume": 3277159.0, "close_time": 1757145599999, "quote_volume": 93584.282448, "trades": 1915, "taker_buy_base": 1401895.0, "taker_buy_quote": 40046.569355 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.02851, "high": 0.02855, "low": 0.02807, "close": 0.02832, "volume": 5014561.0, "close_time": 1757159999999, "quote_volume": 141825.217708, "trades": 2327, "taker_buy_base": 2242963.0, "taker_buy_quote": 63420.476542 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.02832, "high": 0.02873, "low": 0.02828, "close": 0.02838, "volume": 7602978.8, "close_time": 1757174399999, "quote_volume": 216575.79127, "trades": 3224, "taker_buy_base": 4571343.7, "taker_buy_quote": 130261.240813 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.02839, "high": 0.02866, "low": 0.02821, "close": 0.02825, "volume": 5787472.9, "close_time": 1757188799999, "quote_volume": 164695.178107, "trades": 2659, "taker_buy_base": 2708957.1, "taker_buy_quote": 77107.321625 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.02826, "high": 0.02874, "low": 0.02826, "close": 0.02863, "volume": 3577599.6, "close_time": 1757203199999, "quote_volume": 102271.548172, "trades": 1980, "taker_buy_base": 2053224.5, "taker_buy_quote": 58685.2782 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.02865, "high": 0.02907, "low": 0.02861, "close": 0.02906, "volume": 3233970.6, "close_time": 1757217599999, "quote_volume": 93433.588415, "trades": 2015, "taker_buy_base": 1684691.4, "taker_buy_quote": 48677.877049 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.02906, "high": 0.02935, "low": 0.02896, "close": 0.02898, "volume": 3245663.5, "close_time": 1757231999999, "quote_volume": 94572.740436, "trades": 1829, "taker_buy_base": 1672114.7, "taker_buy_quote": 48711.87996 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.02899, "high": 0.02933, "low": 0.02883, "close": 0.02932, "volume": 4634092.7, "close_time": 1757246399999, "quote_volume": 134722.182522, "trades": 2103, "taker_buy_base": 2671443.6, "taker_buy_quote": 77698.440007 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.02932, "high": 0.02935, "low": 0.02894, "close": 0.02908, "volume": 6051612.6, "close_time": 1757260799999, "quote_volume": 176303.538395, "trades": 3224, "taker_buy_base": 2173787.7, "taker_buy_quote": 63346.812481 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.02908, "high": 0.02914, "low": 0.02858, "close": 0.0288, "volume": 4844154.5, "close_time": 1757275199999, "quote_volume": 139659.820504, "trades": 2434, "taker_buy_base": 2326649.8, "taker_buy_quote": 67080.538028 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.02881, "high": 0.02929, "low": 0.02871, "close": 0.02906, "volume": 3208324.8, "close_time": 1757289599999, "quote_volume": 93007.28095, "trades": 1424, "taker_buy_base": 1562643.1, "taker_buy_quote": 45292.591097 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.02909, "high": 0.02976, "low": 0.02898, "close": 0.02962, "volume": 7303613.9, "close_time": 1757303999999, "quote_volume": 214179.901773, "trades": 3540, "taker_buy_base": 3879269.9, "taker_buy_quote": 113770.525595 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.02962, "high": 0.02962, "low": 0.02921, "close": 0.02934, "volume": 5763104.9, "close_time": 1757318399999, "quote_volume": 169507.239397, "trades": 2898, "taker_buy_base": 2531619.5, "taker_buy_quote": 74456.570302 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.02933, "high": 0.02995, "low": 0.0293, "close": 0.02948, "volume": 8596591.9, "close_time": 1757332799999, "quote_volume": 254513.599581, "trades": 4121, "taker_buy_base": 4470426.0, "taker_buy_quote": 132250.531595 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.02947, "high": 0.03019, "low": 0.02935, "close": 0.03009, "volume": 10700219.7, "close_time": 1757347199999, "quote_volume": 318243.395571, "trades": 4559, "taker_buy_base": 5693979.9, "taker_buy_quote": 169328.76193 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.03008, "high": 0.03023, "low": 0.02977, "close": 0.02984, "volume": 7827211.9, "close_time": 1757361599999, "quote_volume": 234982.489792, "trades": 4403, "taker_buy_base": 4167103.0, "taker_buy_quote": 125083.517041 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.02985, "high": 0.03038, "low": 0.02966, "close": 0.03022, "volume": 6637931.1, "close_time": 1757375999999, "quote_volume": 199904.472481, "trades": 2635, "taker_buy_base": 3266283.6, "taker_buy_quote": 98263.411111 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.03021, "high": 0.03101, "low": 0.03017, "close": 0.03066, "volume": 22942500.0, "close_time": 1757390399999, "quote_volume": 702776.329477, "trades": 9422, "taker_buy_base": 11987924.4, "taker_buy_quote": 367131.428553 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.03066, "high": 0.03282, "low": 0.03056, "close": 0.03243, "volume": 34402339.4, "close_time": 1757404799999, "quote_volume": 1098106.017862, "trades": 13914, "taker_buy_base": 17969500.9, "taker_buy_quote": 574004.0088 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.03243, "high": 0.03388, "low": 0.03233, "close": 0.03265, "volume": 61989594.2, "close_time": 1757419199999, "quote_volume": 2061028.58985, "trades": 26865, "taker_buy_base": 31689255.2, "taker_buy_quote": 1054146.874151 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.03266, "high": 0.03282, "low": 0.03098, "close": 0.0312, "volume": 32312761.3, "close_time": 1757433599999, "quote_volume": 1032185.035046, "trades": 15247, "taker_buy_base": 14755163.0, "taker_buy_quote": 471779.729801 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.03119, "high": 0.03129, "low": 0.03081, "close": 0.03121, "volume": 9497049.9, "close_time": 1757447999999, "quote_volume": 295087.0948, "trades": 4713, "taker_buy_base": 5092632.6, "taker_buy_quote": 158311.825764 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.03122, "high": 0.03158, "low": 0.03108, "close": 0.03149, "volume": 5236973.9, "close_time": 1757462399999, "quote_volume": 163855.682557, "trades": 3029, "taker_buy_base": 3182222.7, "taker_buy_quote": 99573.897421 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.03149, "high": 0.0324, "low": 0.03124, "close": 0.03194, "volume": 35968257.2, "close_time": 1757476799999, "quote_volume": 1142178.303162, "trades": 12293, "taker_buy_base": 19300122.6, "taker_buy_quote": 612505.468144 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.03193, "high": 0.03193, "low": 0.03144, "close": 0.0316, "volume": 11222571.8, "close_time": 1757491199999, "quote_volume": 355274.479065, "trades": 6879, "taker_buy_base": 4257966.3, "taker_buy_quote": 134872.080019 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.03161, "high": 0.03191, "low": 0.03138, "close": 0.03184, "volume": 10284935.5, "close_time": 1757505599999, "quote_volume": 325626.386887, "trades": 7053, "taker_buy_base": 4887107.4, "taker_buy_quote": 154830.16009 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.03184, "high": 0.03471, "low": 0.03171, "close": 0.03411, "volume": 60533589.7, "close_time": 1757519999999, "quote_volume": 2022476.231202, "trades": 36158, "taker_buy_base": 31703369.8, "taker_buy_quote": 1060375.501538 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.03411, "high": 0.03472, "low": 0.03288, "close": 0.0333, "volume": 30417631.2, "close_time": 1757534399999, "quote_volume": 1027069.740792, "trades": 18773, "taker_buy_base": 14795924.5, "taker_buy_quote": 500028.784197 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.0333, "high": 0.03445, "low": 0.03329, "close": 0.03431, "volume": 13669458.1, "close_time": 1757548799999, "quote_volume": 464245.206507, "trades": 8166, "taker_buy_base": 7980520.3, "taker_buy_quote": 271178.24541 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.03431, "high": 0.0344, "low": 0.03388, "close": 0.0342, "volume": 12688004.5, "close_time": 1757563199999, "quote_volume": 432331.784775, "trades": 7128, "taker_buy_base": 7263107.3, "taker_buy_quote": 247532.771677 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.03419, "high": 0.0432, "low": 0.03374, "close": 0.03863, "volume": 325728583.4, "close_time": 1757577599999, "quote_volume": 12658431.993789, "trades": 188740, "taker_buy_base": 170561135.1, "taker_buy_quote": 6623638.074051 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.03862, "high": 0.0406, "low": 0.03473, "close": 0.03477, "volume": 167694410.6, "close_time": 1757591999999, "quote_volume": 6225220.590781, "trades": 83356, "taker_buy_base": 81858031.5, "taker_buy_quote": 3041734.664702 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.03477, "high": 0.03531, "low": 0.03389, "close": 0.0348, "volume": 76654615.1, "close_time": 1757606399999, "quote_volume": 2653969.161764, "trades": 43340, "taker_buy_base": 33699386.3, "taker_buy_quote": 1167229.021513 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.03481, "high": 0.0356, "low": 0.0344, "close": 0.03492, "volume": 38196886.2, "close_time": 1757620799999, "quote_volume": 1337248.348894, "trades": 20754, "taker_buy_base": 19233457.6, "taker_buy_quote": 674213.242271 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.03493, "high": 0.03536, "low": 0.03476, "close": 0.03514, "volume": 13758498.4, "close_time": 1757635199999, "quote_volume": 482268.733827, "trades": 8862, "taker_buy_base": 7247530.7, "taker_buy_quote": 254134.842157 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.03514, "high": 0.03541, "low": 0.03464, "close": 0.03481, "volume": 16507169.7, "close_time": 1757649599999, "quote_volume": 577059.659294, "trades": 8773, "taker_buy_base": 7676349.0, "taker_buy_quote": 268317.602209 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.03482, "high": 0.03629, "low": 0.03453, "close": 0.03558, "volume": 57897917.6, "close_time": 1757663999999, "quote_volume": 2056276.461227, "trades": 27869, "taker_buy_base": 27851749.7, "taker_buy_quote": 988922.246425 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.03558, "high": 0.03558, "low": 0.03397, "close": 0.03405, "volume": 31389321.7, "close_time": 1757678399999, "quote_volume": 1091528.612698, "trades": 13478, "taker_buy_base": 12653346.2, "taker_buy_quote": 440530.631031 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.03405, "high": 0.03462, "low": 0.03374, "close": 0.03417, "volume": 20369341.7, "close_time": 1757692799999, "quote_volume": 696503.55108, "trades": 11549, "taker_buy_base": 10267040.9, "taker_buy_quote": 351066.834394 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.03416, "high": 0.03514, "low": 0.03411, "close": 0.0351, "volume": 21076575.5, "close_time": 1757707199999, "quote_volume": 730986.697624, "trades": 10623, "taker_buy_base": 10399369.1, "taker_buy_quote": 361047.349021 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.03509, "high": 0.03548, "low": 0.03472, "close": 0.03497, "volume": 18524780.1, "close_time": 1757721599999, "quote_volume": 649404.292981, "trades": 8120, "taker_buy_base": 8677401.1, "taker_buy_quote": 304238.766979 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.03497, "high": 0.03548, "low": 0.03469, "close": 0.03531, "volume": 16227914.4, "close_time": 1757735999999, "quote_volume": 568692.847963, "trades": 8366, "taker_buy_base": 7589670.5, "taker_buy_quote": 266024.892561 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.03531, "high": 0.03568, "low": 0.03481, "close": 0.03535, "volume": 9475363.6, "close_time": 1757750399999, "quote_volume": 333820.458607, "trades": 5507, "taker_buy_base": 4534645.0, "taker_buy_quote": 159962.967509 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.03536, "high": 0.03614, "low": 0.03522, "close": 0.03576, "volume": 20004211.5, "close_time": 1757764799999, "quote_volume": 715097.799026, "trades": 10365, "taker_buy_base": 10479063.8, "taker_buy_quote": 374753.785425 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.03576, "high": 0.03599, "low": 0.03481, "close": 0.03514, "volume": 24664763.4, "close_time": 1757779199999, "quote_volume": 871784.10958, "trades": 13018, "taker_buy_base": 10234724.6, "taker_buy_quote": 361714.929886 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.03514, "high": 0.03594, "low": 0.03431, "close": 0.03519, "volume": 28638562.7, "close_time": 1757793599999, "quote_volume": 1007880.317712, "trades": 16949, "taker_buy_base": 14779663.1, "taker_buy_quote": 520582.367606 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.03519, "high": 0.03588, "low": 0.03519, "close": 0.03583, "volume": 8238588.4, "close_time": 1757807999999, "quote_volume": 293360.375854, "trades": 4903, "taker_buy_base": 4006947.2, "taker_buy_quote": 142719.344352 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.03582, "high": 0.03585, "low": 0.0349, "close": 0.03508, "volume": 7818990.2, "close_time": 1757822399999, "quote_volume": 276462.659094, "trades": 5599, "taker_buy_base": 3357410.3, "taker_buy_quote": 118736.183405 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.03509, "high": 0.03589, "low": 0.03461, "close": 0.03497, "volume": 15823667.9, "close_time": 1757836799999, "quote_volume": 558968.923611, "trades": 9830, "taker_buy_base": 7522355.3, "taker_buy_quote": 265916.964543 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.03497, "high": 0.0354, "low": 0.03414, "close": 0.03422, "volume": 14848600.9, "close_time": 1757851199999, "quote_volume": 516933.44839, "trades": 8091, "taker_buy_base": 6075209.5, "taker_buy_quote": 211607.141615 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.03423, "high": 0.03451, "low": 0.03314, "close": 0.03344, "volume": 23723637.9, "close_time": 1757865599999, "quote_volume": 801540.151955, "trades": 16041, "taker_buy_base": 11084292.0, "taker_buy_quote": 374461.840555 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.03343, "high": 0.03381, "low": 0.03312, "close": 0.03339, "volume": 11647352.2, "close_time": 1757879999999, "quote_volume": 390362.887202, "trades": 6528, "taker_buy_base": 4909766.3, "taker_buy_quote": 164580.897134 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.03339, "high": 0.03404, "low": 0.03337, "close": 0.03358, "volume": 6906299.9, "close_time": 1757894399999, "quote_volume": 232572.328556, "trades": 4106, "taker_buy_base": 3167611.4, "taker_buy_quote": 106632.843065 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.03357, "high": 0.03391, "low": 0.03283, "close": 0.03384, "volume": 7979863.8, "close_time": 1757908799999, "quote_volume": 267092.304078, "trades": 5616, "taker_buy_base": 3483250.5, "taker_buy_quote": 116608.610085 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.03385, "high": 0.03444, "low": 0.03296, "close": 0.03316, "volume": 12861771.5, "close_time": 1757923199999, "quote_volume": 433573.411586, "trades": 7537, "taker_buy_base": 6148360.2, "taker_buy_quote": 207394.071484 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.03317, "high": 0.03318, "low": 0.03177, "close": 0.03237, "volume": 30347908.0, "close_time": 1757937599999, "quote_volume": 982599.033871, "trades": 15671, "taker_buy_base": 15215354.8, "taker_buy_quote": 492616.737997 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.03237, "high": 0.03252, "low": 0.03121, "close": 0.03153, "volume": 22679827.2, "close_time": 1757951999999, "quote_volume": 725157.143684, "trades": 11125, "taker_buy_base": 10254349.6, "taker_buy_quote": 328064.273341 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.03155, "high": 0.03199, "low": 0.03099, "close": 0.03177, "volume": 11180981.7, "close_time": 1757966399999, "quote_volume": 351088.764576, "trades": 7305, "taker_buy_base": 5112449.4, "taker_buy_quote": 160663.913789 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.03177, "high": 0.03233, "low": 0.03173, "close": 0.03226, "volume": 4211741.4, "close_time": 1757980799999, "quote_volume": 134933.196527, "trades": 3748, "taker_buy_base": 2205719.1, "taker_buy_quote": 70780.90093 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.03227, "high": 0.03228, "low": 0.03154, "close": 0.03156, "volume": 5085316.3, "close_time": 1757995199999, "quote_volume": 162319.828148, "trades": 3682, "taker_buy_base": 2210925.7, "taker_buy_quote": 70697.347122 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.03157, "high": 0.0321, "low": 0.03114, "close": 0.03187, "volume": 10933930.2, "close_time": 1758009599999, "quote_volume": 346899.431207, "trades": 5819, "taker_buy_base": 5638062.0, "taker_buy_quote": 178831.984458 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.03188, "high": 0.03225, "low": 0.03178, "close": 0.03202, "volume": 10482182.1, "close_time": 1758023999999, "quote_volume": 335440.767069, "trades": 6364, "taker_buy_base": 4950036.2, "taker_buy_quote": 158419.933085 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.03201, "high": 0.03254, "low": 0.03167, "close": 0.03251, "volume": 13204567.5, "close_time": 1758038399999, "quote_volume": 424200.058605, "trades": 8608, "taker_buy_base": 6287423.3, "taker_buy_quote": 202053.955076 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.03251, "high": 0.03297, "low": 0.03213, "close": 0.03295, "volume": 9201490.5, "close_time": 1758052799999, "quote_volume": 299782.77687, "trades": 5447, "taker_buy_base": 4732879.3, "taker_buy_quote": 154279.679042 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.03295, "high": 0.03309, "low": 0.0326, "close": 0.03266, "volume": 5886137.3, "close_time": 1758067199999, "quote_volume": 193513.908453, "trades": 2408, "taker_buy_base": 2963531.3, "taker_buy_quote": 97367.064558 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.03266, "high": 0.0335, "low": 0.0325, "close": 0.03276, "volume": 9702674.8, "close_time": 1758081599999, "quote_volume": 320772.252854, "trades": 5314, "taker_buy_base": 5184431.1, "taker_buy_quote": 171430.110843 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.03276, "high": 0.03327, "low": 0.03228, "close": 0.03292, "volume": 12662480.7, "close_time": 1758095999999, "quote_volume": 415449.191338, "trades": 6734, "taker_buy_base": 6459448.0, "taker_buy_quote": 211776.116945 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.03292, "high": 0.03292, "low": 0.03209, "close": 0.03242, "volume": 9223161.0, "close_time": 1758110399999, "quote_volume": 298850.802049, "trades": 5410, "taker_buy_base": 4770091.1, "taker_buy_quote": 154511.451301 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.03243, "high": 0.03269, "low": 0.03221, "close": 0.03228, "volume": 10013176.9, "close_time": 1758124799999, "quote_volume": 324547.465749, "trades": 5720, "taker_buy_base": 4867202.7, "taker_buy_quote": 157722.777951 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.03227, "high": 0.03372, "low": 0.03194, "close": 0.03364, "volume": 24136660.8, "close_time": 1758139199999, "quote_volume": 793386.07347, "trades": 18718, "taker_buy_base": 13408661.9, "taker_buy_quote": 440837.37628 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.03365, "high": 0.03455, "low": 0.03294, "close": 0.03398, "volume": 14105179.0, "close_time": 1758153599999, "quote_volume": 477522.451926, "trades": 8245, "taker_buy_base": 6666018.1, "taker_buy_quote": 225844.824879 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.034, "high": 0.03443, "low": 0.03381, "close": 0.03425, "volume": 20208392.8, "close_time": 1758167999999, "quote_volume": 688844.3069, "trades": 8405, "taker_buy_base": 10133387.1, "taker_buy_quote": 344614.95597 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.03426, "high": 0.03431, "low": 0.03347, "close": 0.03373, "volume": 7527571.5, "close_time": 1758182399999, "quote_volume": 254435.394595, "trades": 5106, "taker_buy_base": 3039873.8, "taker_buy_quote": 102741.450803 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.03373, "high": 0.03419, "low": 0.03371, "close": 0.03389, "volume": 9330252.8, "close_time": 1758196799999, "quote_volume": 317156.01208, "trades": 4642, "taker_buy_base": 4661480.9, "taker_buy_quote": 158477.608989 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.03389, "high": 0.03451, "low": 0.03369, "close": 0.03443, "volume": 11239689.9, "close_time": 1758211199999, "quote_volume": 383459.107809, "trades": 5561, "taker_buy_base": 6026598.8, "taker_buy_quote": 205790.968933 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.03443, "high": 0.03482, "low": 0.03422, "close": 0.03441, "volume": 9577335.1, "close_time": 1758225599999, "quote_volume": 331310.237553, "trades": 4637, "taker_buy_base": 5287392.7, "taker_buy_quote": 182961.368509 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.03441, "high": 0.03477, "low": 0.03407, "close": 0.0345, "volume": 6371792.4, "close_time": 1758239999999, "quote_volume": 219564.611086, "trades": 3859, "taker_buy_base": 2984545.9, "taker_buy_quote": 102869.311794 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.03451, "high": 0.03484, "low": 0.03375, "close": 0.03382, "volume": 8291637.9, "close_time": 1758254399999, "quote_volume": 284603.113736, "trades": 5128, "taker_buy_base": 3770701.0, "taker_buy_quote": 129576.062952 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.03382, "high": 0.0341, "low": 0.03342, "close": 0.03364, "volume": 10615767.3, "close_time": 1758268799999, "quote_volume": 357926.071198, "trades": 5504, "taker_buy_base": 5359111.7, "taker_buy_quote": 180809.637483 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.03364, "high": 0.03385, "low": 0.0328, "close": 0.03293, "volume": 10512798.1, "close_time": 1758283199999, "quote_volume": 350803.167611, "trades": 5627, "taker_buy_base": 5456922.1, "taker_buy_quote": 182070.740899 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.03293, "high": 0.0334, "low": 0.03241, "close": 0.03272, "volume": 12266853.0, "close_time": 1758297599999, "quote_volume": 403297.622378, "trades": 8488, "taker_buy_base": 6173150.7, "taker_buy_quote": 203115.635874 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.03272, "high": 0.03294, "low": 0.03224, "close": 0.03249, "volume": 6319871.6, "close_time": 1758311999999, "quote_volume": 206316.763539, "trades": 4485, "taker_buy_base": 2676887.4, "taker_buy_quote": 87388.35459 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.03249, "high": 0.03284, "low": 0.03217, "close": 0.03241, "volume": 4328425.1, "close_time": 1758326399999, "quote_volume": 140481.03537, "trades": 2874, "taker_buy_base": 2210163.4, "taker_buy_quote": 71710.420259 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.03242, "high": 0.03267, "low": 0.03194, "close": 0.03244, "volume": 7785906.2, "close_time": 1758340799999, "quote_volume": 251631.420257, "trades": 3575, "taker_buy_base": 3621535.1, "taker_buy_quote": 117140.788085 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.03243, "high": 0.0331, "low": 0.03234, "close": 0.03309, "volume": 7707159.1, "close_time": 1758355199999, "quote_volume": 252675.169204, "trades": 3795, "taker_buy_base": 4334476.3, "taker_buy_quote": 141985.070827 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.03309, "high": 0.03312, "low": 0.03229, "close": 0.03263, "volume": 7893289.5, "close_time": 1758369599999, "quote_volume": 257813.466901, "trades": 3708, "taker_buy_base": 3153581.4, "taker_buy_quote": 102943.946396 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.03262, "high": 0.0336, "low": 0.03242, "close": 0.03317, "volume": 12450870.3, "close_time": 1758383999999, "quote_volume": 410374.581641, "trades": 5397, "taker_buy_base": 6116415.8, "taker_buy_quote": 201797.823901 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.03317, "high": 0.03334, "low": 0.03273, "close": 0.03284, "volume": 5383050.6, "close_time": 1758398399999, "quote_volume": 177903.138582, "trades": 3279, "taker_buy_base": 2585764.5, "taker_buy_quote": 85442.398732 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.03284, "high": 0.03327, "low": 0.03282, "close": 0.03301, "volume": 2359896.1, "close_time": 1758412799999, "quote_volume": 78050.863017, "trades": 1722, "taker_buy_base": 1351485.3, "taker_buy_quote": 44694.572981 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.03302, "high": 0.03311, "low": 0.03275, "close": 0.03293, "volume": 4732877.0, "close_time": 1758427199999, "quote_volume": 155850.579757, "trades": 2868, "taker_buy_base": 1978635.1, "taker_buy_quote": 65149.893294 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.03294, "high": 0.03373, "low": 0.0329, "close": 0.03332, "volume": 9140238.2, "close_time": 1758441599999, "quote_volume": 304490.36788, "trades": 4713, "taker_buy_base": 4468232.7, "taker_buy_quote": 148726.767566 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.0333, "high": 0.03341, "low": 0.03245, "close": 0.03256, "volume": 17397001.9, "close_time": 1758455999999, "quote_volume": 571234.617212, "trades": 7547, "taker_buy_base": 8677897.3, "taker_buy_quote": 285089.70435 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.03257, "high": 0.03306, "low": 0.03254, "close": 0.0328, "volume": 7129854.7, "close_time": 1758470399999, "quote_volume": 234302.389254, "trades": 4718, "taker_buy_base": 3493754.5, "taker_buy_quote": 114765.865876 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.03279, "high": 0.03311, "low": 0.03234, "close": 0.03271, "volume": 10882174.8, "close_time": 1758484799999, "quote_volume": 355757.915631, "trades": 6858, "taker_buy_base": 4729803.6, "taker_buy_quote": 154734.521658 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.03271, "high": 0.03281, "low": 0.03233, "close": 0.03239, "volume": 6373262.7, "close_time": 1758499199999, "quote_volume": 207666.863428, "trades": 3234, "taker_buy_base": 3653480.6, "taker_buy_quote": 119066.321287 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.03238, "high": 0.03251, "low": 0.02986, "close": 0.0304, "volume": 31801546.4, "close_time": 1758513599999, "quote_volume": 985355.06786, "trades": 19544, "taker_buy_base": 14830172.7, "taker_buy_quote": 459769.554158 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.03039, "high": 0.03058, "low": 0.02713, "close": 0.02862, "volume": 53084369.8, "close_time": 1758527999999, "quote_volume": 1523004.064562, "trades": 21273, "taker_buy_base": 25573717.0, "taker_buy_quote": 733699.966591 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.02863, "high": 0.02882, "low": 0.02822, "close": 0.02842, "volume": 17730305.3, "close_time": 1758542399999, "quote_volume": 505925.991237, "trades": 7554, "taker_buy_base": 8483981.3, "taker_buy_quote": 242017.733399 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.02841, "high": 0.02878, "low": 0.028, "close": 0.02804, "volume": 14873018.4, "close_time": 1758556799999, "quote_volume": 422630.050454, "trades": 6975, "taker_buy_base": 7056755.4, "taker_buy_quote": 200698.703917 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.02804, "high": 0.02817, "low": 0.0276, "close": 0.02776, "volume": 14047628.3, "close_time": 1758571199999, "quote_volume": 391648.644975, "trades": 7353, "taker_buy_base": 6720152.2, "taker_buy_quote": 187429.46203 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.02776, "high": 0.02888, "low": 0.02775, "close": 0.0288, "volume": 10353964.7, "close_time": 1758585599999, "quote_volume": 294609.707346, "trades": 3274, "taker_buy_base": 5549987.1, "taker_buy_quote": 157921.59505 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.02878, "high": 0.02896, "low": 0.02763, "close": 0.02836, "volume": 15315859.2, "close_time": 1758599999999, "quote_volume": 432881.510457, "trades": 4428, "taker_buy_base": 7578424.3, "taker_buy_quote": 214164.157539 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.02837, "high": 0.02875, "low": 0.02801, "close": 0.02854, "volume": 9572246.2, "close_time": 1758614399999, "quote_volume": 271827.825338, "trades": 5827, "taker_buy_base": 5331487.2, "taker_buy_quote": 151440.408235 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.02854, "high": 0.02891, "low": 0.02839, "close": 0.0286, "volume": 6529164.9, "close_time": 1758628799999, "quote_volume": 186769.914981, "trades": 3659, "taker_buy_base": 3029999.0, "taker_buy_quote": 86692.006416 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.02859, "high": 0.02871, "low": 0.02802, "close": 0.02859, "volume": 13841118.6, "close_time": 1758643199999, "quote_volume": 394008.660254, "trades": 6622, "taker_buy_base": 6607506.5, "taker_buy_quote": 188133.109954 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.0286, "high": 0.02901, "low": 0.02804, "close": 0.0281, "volume": 11250036.1, "close_time": 1758657599999, "quote_volume": 320151.374742, "trades": 5980, "taker_buy_base": 5299033.0, "taker_buy_quote": 150837.414141 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.0281, "high": 0.02841, "low": 0.02767, "close": 0.02787, "volume": 10826802.2, "close_time": 1758671999999, "quote_volume": 304300.973503, "trades": 4592, "taker_buy_base": 4677650.9, "taker_buy_quote": 131466.342871 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.02788, "high": 0.02856, "low": 0.02767, "close": 0.02773, "volume": 14482855.4, "close_time": 1758686399999, "quote_volume": 407393.073764, "trades": 5665, "taker_buy_base": 6963866.3, "taker_buy_quote": 195883.84385 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.02771, "high": 0.02848, "low": 0.02723, "close": 0.02848, "volume": 11840345.8, "close_time": 1758700799999, "quote_volume": 329672.716639, "trades": 6031, "taker_buy_base": 5759632.0, "taker_buy_quote": 160389.255082 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.02849, "high": 0.02879, "low": 0.02834, "close": 0.02873, "volume": 8007827.2, "close_time": 1758715199999, "quote_volume": 228921.244085, "trades": 3624, "taker_buy_base": 4182132.8, "taker_buy_quote": 119547.757188 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.02874, "high": 0.0291, "low": 0.02858, "close": 0.02862, "volume": 10478067.3, "close_time": 1758729599999, "quote_volume": 302024.69919, "trades": 4937, "taker_buy_base": 5280708.8, "taker_buy_quote": 152318.790325 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.02863, "high": 0.0292, "low": 0.02847, "close": 0.0288, "volume": 11355363.5, "close_time": 1758743999999, "quote_volume": 328012.904603, "trades": 4241, "taker_buy_base": 6754467.6, "taker_buy_quote": 195208.594846 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.0288, "high": 0.02888, "low": 0.02839, "close": 0.02882, "volume": 8750204.7, "close_time": 1758758399999, "quote_volume": 250824.36314, "trades": 2852, "taker_buy_base": 4473169.0, "taker_buy_quote": 128234.473295 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.02883, "high": 0.02893, "low": 0.02801, "close": 0.02825, "volume": 15449762.3, "close_time": 1758772799999, "quote_volume": 439453.688567, "trades": 5792, "taker_buy_base": 7399144.2, "taker_buy_quote": 210389.296333 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.02824, "high": 0.02839, "low": 0.02737, "close": 0.02753, "volume": 12939654.5, "close_time": 1758787199999, "quote_volume": 359175.025129, "trades": 6425, "taker_buy_base": 5872950.7, "taker_buy_quote": 163022.757789 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.02753, "high": 0.02798, "low": 0.02739, "close": 0.02757, "volume": 16115931.3, "close_time": 1758801599999, "quote_volume": 446364.984122, "trades": 6244, "taker_buy_base": 8456449.5, "taker_buy_quote": 234320.590091 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.02757, "high": 0.02788, "low": 0.02691, "close": 0.02747, "volume": 25597797.9, "close_time": 1758815999999, "quote_volume": 700923.877471, "trades": 11432, "taker_buy_base": 11807923.3, "taker_buy_quote": 323416.757948 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.02747, "high": 0.02752, "low": 0.02586, "close": 0.02665, "volume": 28004475.8, "close_time": 1758830399999, "quote_volume": 745034.262093, "trades": 14145, "taker_buy_base": 13247771.0, "taker_buy_quote": 352593.547263 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.02666, "high": 0.02673, "low": 0.02589, "close": 0.02616, "volume": 11505097.8, "close_time": 1758844799999, "quote_volume": 302437.802714, "trades": 5221, "taker_buy_base": 5763839.0, "taker_buy_quote": 151549.855325 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.02617, "high": 0.02682, "low": 0.02617, "close": 0.0268, "volume": 12607326.5, "close_time": 1758859199999, "quote_volume": 335230.753226, "trades": 5878, "taker_buy_base": 6630076.5, "taker_buy_quote": 176312.23951 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.02681, "high": 0.02684, "low": 0.02637, "close": 0.02664, "volume": 18295369.9, "close_time": 1758873599999, "quote_volume": 486708.838551, "trades": 6147, "taker_buy_base": 8894300.8, "taker_buy_quote": 236607.903634 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.02665, "high": 0.02688, "low": 0.02604, "close": 0.02645, "volume": 13538779.8, "close_time": 1758887999999, "quote_volume": 357848.6862, "trades": 5761, "taker_buy_base": 6707526.6, "taker_buy_quote": 177327.046541 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.02644, "high": 0.02707, "low": 0.02606, "close": 0.02689, "volume": 23952682.7, "close_time": 1758902399999, "quote_volume": 637563.47449, "trades": 11187, "taker_buy_base": 11939011.6, "taker_buy_quote": 317915.305609 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.02688, "high": 0.0278, "low": 0.02687, "close": 0.02744, "volume": 8739957.1, "close_time": 1758916799999, "quote_volume": 239898.719873, "trades": 5793, "taker_buy_base": 4284703.9, "taker_buy_quote": 117683.483534 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.02744, "high": 0.02777, "low": 0.02735, "close": 0.02765, "volume": 5100574.4, "close_time": 1758931199999, "quote_volume": 140526.764801, "trades": 2632, "taker_buy_base": 2581430.3, "taker_buy_quote": 71201.163584 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.02764, "high": 0.02791, "low": 0.02752, "close": 0.02777, "volume": 31156543.1, "close_time": 1758945599999, "quote_volume": 863055.522495, "trades": 4466, "taker_buy_base": 15271013.1, "taker_buy_quote": 422233.936369 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.02777, "high": 0.02797, "low": 0.02754, "close": 0.02764, "volume": 3900522.2, "close_time": 1758959999999, "quote_volume": 108278.79642, "trades": 1927, "taker_buy_base": 1825390.4, "taker_buy_quote": 50657.215377 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.02764, "high": 0.02794, "low": 0.02715, "close": 0.02793, "volume": 6683592.5, "close_time": 1758974399999, "quote_volume": 184445.692887, "trades": 3639, "taker_buy_base": 3104143.0, "taker_buy_quote": 85643.871275 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.02794, "high": 0.02821, "low": 0.02759, "close": 0.02806, "volume": 9417922.6, "close_time": 1758988799999, "quote_volume": 263012.891767, "trades": 3695, "taker_buy_base": 4113287.4, "taker_buy_quote": 114884.592113 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.02807, "high": 0.02816, "low": 0.02729, "close": 0.02755, "volume": 8400694.8, "close_time": 1759003199999, "quote_volume": 232251.863681, "trades": 4905, "taker_buy_base": 3741264.6, "taker_buy_quote": 103469.862781 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.02756, "high": 0.02779, "low": 0.0273, "close": 0.0274, "volume": 4108196.4, "close_time": 1759017599999, "quote_volume": 112985.678734, "trades": 2844, "taker_buy_base": 1743024.9, "taker_buy_quote": 47958.302961 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.02741, "high": 0.02744, "low": 0.02685, "close": 0.02712, "volume": 6018337.3, "close_time": 1759031999999, "quote_volume": 163062.021091, "trades": 2843, "taker_buy_base": 2858631.8, "taker_buy_quote": 77497.03294 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.02712, "high": 0.02712, "low": 0.02658, "close": 0.02681, "volume": 6167017.5, "close_time": 1759046399999, "quote_volume": 165405.051372, "trades": 2838, "taker_buy_base": 3245598.1, "taker_buy_quote": 87041.8564 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.0268, "high": 0.02689, "low": 0.02652, "close": 0.02673, "volume": 8687249.5, "close_time": 1759060799999, "quote_volume": 231953.030534, "trades": 3874, "taker_buy_base": 4081301.6, "taker_buy_quote": 108987.314267 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.02672, "high": 0.02726, "low": 0.02645, "close": 0.02714, "volume": 8657680.8, "close_time": 1759075199999, "quote_volume": 233317.271085, "trades": 4012, "taker_buy_base": 4623067.1, "taker_buy_quote": 124675.940335 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.02715, "high": 0.02748, "low": 0.02706, "close": 0.02741, "volume": 4717267.7, "close_time": 1759089599999, "quote_volume": 128561.439805, "trades": 3052, "taker_buy_base": 2253521.0, "taker_buy_quote": 61394.640223 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.02741, "high": 0.02809, "low": 0.02739, "close": 0.02798, "volume": 8080337.5, "close_time": 1759103999999, "quote_volume": 224845.270779, "trades": 4611, "taker_buy_base": 3978523.1, "taker_buy_quote": 110671.766878 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.02799, "high": 0.02812, "low": 0.02754, "close": 0.02768, "volume": 43906685.3, "close_time": 1759118399999, "quote_volume": 1223419.395586, "trades": 7940, "taker_buy_base": 20391525.4, "taker_buy_quote": 566793.776418 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.02769, "high": 0.0277, "low": 0.0272, "close": 0.02743, "volume": 4698782.4, "close_time": 1759132799999, "quote_volume": 128921.267705, "trades": 2020, "taker_buy_base": 2319006.6, "taker_buy_quote": 63638.194182 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.02744, "high": 0.02773, "low": 0.02674, "close": 0.02693, "volume": 8574228.2, "close_time": 1759147199999, "quote_volume": 233923.370756, "trades": 3788, "taker_buy_base": 3994561.1, "taker_buy_quote": 109032.976867 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.02694, "high": 0.02748, "low": 0.02639, "close": 0.02702, "volume": 12879140.8, "close_time": 1759161599999, "quote_volume": 347044.738186, "trades": 6886, "taker_buy_base": 6390285.8, "taker_buy_quote": 172320.612013 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.02703, "high": 0.0272, "low": 0.02651, "close": 0.02702, "volume": 9382848.0, "close_time": 1759175999999, "quote_volume": 251832.030483, "trades": 4316, "taker_buy_base": 3921038.1, "taker_buy_quote": 105112.376856 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.02701, "high": 0.02749, "low": 0.02687, "close": 0.02687, "volume": 4021118.4, "close_time": 1759190399999, "quote_volume": 109647.97758, "trades": 2231, "taker_buy_base": 2104230.2, "taker_buy_quote": 57451.040138 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.02687, "high": 0.02696, "low": 0.02633, "close": 0.02653, "volume": 10403390.8, "close_time": 1759204799999, "quote_volume": 276894.190363, "trades": 4747, "taker_buy_base": 4808280.1, "taker_buy_quote": 127987.066586 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.02652, "high": 0.02681, "low": 0.02637, "close": 0.02651, "volume": 6098494.2, "close_time": 1759219199999, "quote_volume": 162174.280415, "trades": 2861, "taker_buy_base": 3113249.5, "taker_buy_quote": 82802.358854 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.0265, "high": 0.02662, "low": 0.02614, "close": 0.02648, "volume": 8866384.3, "close_time": 1759233599999, "quote_volume": 234038.446383, "trades": 3148, "taker_buy_base": 4047443.6, "taker_buy_quote": 106828.548121 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.02647, "high": 0.0265, "low": 0.02548, "close": 0.02569, "volume": 19767046.2, "close_time": 1759247999999, "quote_volume": 515135.059872, "trades": 7960, "taker_buy_base": 9753433.4, "taker_buy_quote": 254027.502666 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.02569, "high": 0.02666, "low": 0.02556, "close": 0.02656, "volume": 11396698.5, "close_time": 1759262399999, "quote_volume": 296012.130837, "trades": 5730, "taker_buy_base": 5296639.7, "taker_buy_quote": 137547.583559 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.02656, "high": 0.02695, "low": 0.02639, "close": 0.02679, "volume": 5406420.6, "close_time": 1759276799999, "quote_volume": 144318.917966, "trades": 2809, "taker_buy_base": 2451865.4, "taker_buy_quote": 65443.99745 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.0268, "high": 0.027, "low": 0.02649, "close": 0.02659, "volume": 4939088.3, "close_time": 1759291199999, "quote_volume": 132159.997585, "trades": 3300, "taker_buy_base": 2284784.2, "taker_buy_quote": 61164.542845 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.02658, "high": 0.02708, "low": 0.02654, "close": 0.02665, "volume": 7222196.9, "close_time": 1759305599999, "quote_volume": 193544.965265, "trades": 4790, "taker_buy_base": 3389350.0, "taker_buy_quote": 90792.992961 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.02664, "high": 0.02804, "low": 0.02662, "close": 0.02781, "volume": 23445439.4, "close_time": 1759319999999, "quote_volume": 649199.911516, "trades": 8621, "taker_buy_base": 12603850.9, "taker_buy_quote": 348892.803939 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.02781, "high": 0.02799, "low": 0.0275, "close": 0.02779, "volume": 10879158.7, "close_time": 1759334399999, "quote_volume": 301692.897085, "trades": 5627, "taker_buy_base": 5728988.9, "taker_buy_quote": 158960.944019 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.0278, "high": 0.0282, "low": 0.02764, "close": 0.0281, "volume": 5414141.9, "close_time": 1759348799999, "quote_volume": 150911.218633, "trades": 3141, "taker_buy_base": 2391464.0, "taker_buy_quote": 66650.359638 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.0281, "high": 0.02811, "low": 0.0278, "close": 0.02804, "volume": 6267688.9, "close_time": 1759363199999, "quote_volume": 175304.167351, "trades": 3557, "taker_buy_base": 2829094.3, "taker_buy_quote": 79133.39273 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.02804, "high": 0.02859, "low": 0.02798, "close": 0.0284, "volume": 7385435.0, "close_time": 1759377599999, "quote_volume": 209266.884801, "trades": 5025, "taker_buy_base": 2785465.4, "taker_buy_quote": 78954.274575 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.0284, "high": 0.02876, "low": 0.02824, "close": 0.0283, "volume": 6556635.8, "close_time": 1759391999999, "quote_volume": 186859.24431, "trades": 5196, "taker_buy_base": 2754963.0, "taker_buy_quote": 78523.916903 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.02831, "high": 0.02859, "low": 0.02813, "close": 0.02827, "volume": 10200570.8, "close_time": 1759406399999, "quote_volume": 289517.660058, "trades": 5841, "taker_buy_base": 3692650.0, "taker_buy_quote": 104762.616816 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.02826, "high": 0.02857, "low": 0.02745, "close": 0.02817, "volume": 20323120.0, "close_time": 1759420799999, "quote_volume": 570297.351374, "trades": 11636, "taker_buy_base": 8914646.1, "taker_buy_quote": 250241.195172 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.02817, "high": 0.02918, "low": 0.02805, "close": 0.02909, "volume": 12843587.3, "close_time": 1759435199999, "quote_volume": 365955.228256, "trades": 8806, "taker_buy_base": 5931739.9, "taker_buy_quote": 169090.391743 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.02909, "high": 0.02935, "low": 0.02887, "close": 0.02928, "volume": 10559470.4, "close_time": 1759449599999, "quote_volume": 307393.058467, "trades": 4768, "taker_buy_base": 5466839.3, "taker_buy_quote": 159145.892054 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.02929, "high": 0.02937, "low": 0.02868, "close": 0.02881, "volume": 10113244.1, "close_time": 1759463999999, "quote_volume": 292760.039476, "trades": 6039, "taker_buy_base": 4560850.5, "taker_buy_quote": 131987.081453 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.02882, "high": 0.02924, "low": 0.02858, "close": 0.02882, "volume": 10200241.4, "close_time": 1759478399999, "quote_volume": 295315.457916, "trades": 5917, "taker_buy_base": 5123496.9, "taker_buy_quote": 148388.912411 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.02883, "high": 0.02887, "low": 0.02847, "close": 0.02874, "volume": 9253469.1, "close_time": 1759492799999, "quote_volume": 265406.353092, "trades": 4508, "taker_buy_base": 4513684.4, "taker_buy_quote": 129461.457375 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.02875, "high": 0.02986, "low": 0.02847, "close": 0.02985, "volume": 20111266.1, "close_time": 1759507199999, "quote_volume": 583711.840977, "trades": 9572, "taker_buy_base": 10221434.2, "taker_buy_quote": 296743.805492 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.02985, "high": 0.03012, "low": 0.02882, "close": 0.02944, "volume": 31732586.3, "close_time": 1759521599999, "quote_volume": 936357.904377, "trades": 14764, "taker_buy_base": 14936145.8, "taker_buy_quote": 440450.643959 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.02945, "high": 0.02965, "low": 0.02926, "close": 0.02927, "volume": 6549609.6, "close_time": 1759535999999, "quote_volume": 193064.575307, "trades": 3435, "taker_buy_base": 3173751.6, "taker_buy_quote": 93535.160348 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.02927, "high": 0.02939, "low": 0.02854, "close": 0.02877, "volume": 8957217.6, "close_time": 1759550399999, "quote_volume": 258872.387738, "trades": 5282, "taker_buy_base": 4793850.0, "taker_buy_quote": 138467.857715 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.02876, "high": 0.02941, "low": 0.02863, "close": 0.02906, "volume": 7121528.7, "close_time": 1759564799999, "quote_volume": 207117.307943, "trades": 4874, "taker_buy_base": 3704024.5, "taker_buy_quote": 107676.823722 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.02903, "high": 0.02909, "low": 0.0281, "close": 0.02828, "volume": 14237230.5, "close_time": 1759579199999, "quote_volume": 405828.363345, "trades": 6384, "taker_buy_base": 6600124.4, "taker_buy_quote": 188119.589198 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.02827, "high": 0.02857, "low": 0.02743, "close": 0.02761, "volume": 22783362.4, "close_time": 1759593599999, "quote_volume": 637915.680244, "trades": 9199, "taker_buy_base": 11683288.5, "taker_buy_quote": 327116.615188 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.02763, "high": 0.02808, "low": 0.02746, "close": 0.02807, "volume": 13085082.8, "close_time": 1759607999999, "quote_volume": 363925.64119, "trades": 5390, "taker_buy_base": 6715903.1, "taker_buy_quote": 186779.23759 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.02807, "high": 0.02841, "low": 0.02805, "close": 0.02829, "volume": 5446420.9, "close_time": 1759622399999, "quote_volume": 153768.097165, "trades": 2373, "taker_buy_base": 2737491.7, "taker_buy_quote": 77272.221827 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.02829, "high": 0.0289, "low": 0.02789, "close": 0.02861, "volume": 15177350.3, "close_time": 1759636799999, "quote_volume": 431750.107095, "trades": 6743, "taker_buy_base": 7733044.2, "taker_buy_quote": 220179.523462 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.02863, "high": 0.02953, "low": 0.02859, "close": 0.02948, "volume": 11624245.4, "close_time": 1759651199999, "quote_volume": 336709.748278, "trades": 6469, "taker_buy_base": 5898667.5, "taker_buy_quote": 170819.710193 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.02949, "high": 0.02964, "low": 0.02831, "close": 0.02867, "volume": 19410158.6, "close_time": 1759665599999, "quote_volume": 561144.359492, "trades": 7453, "taker_buy_base": 8881103.0, "taker_buy_quote": 257198.431817 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.02866, "high": 0.02879, "low": 0.02829, "close": 0.02867, "volume": 8964932.6, "close_time": 1759679999999, "quote_volume": 256058.210193, "trades": 4241, "taker_buy_base": 4415513.2, "taker_buy_quote": 126160.085218 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.02868, "high": 0.02871, "low": 0.02758, "close": 0.02761, "volume": 17391646.5, "close_time": 1759694399999, "quote_volume": 488898.275842, "trades": 6552, "taker_buy_base": 7920765.6, "taker_buy_quote": 222592.975951 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.02762, "high": 0.02793, "low": 0.0275, "close": 0.02782, "volume": 7350802.6, "close_time": 1759708799999, "quote_volume": 204109.621471, "trades": 3545, "taker_buy_base": 4136921.4, "taker_buy_quote": 114844.452219 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.02783, "high": 0.02824, "low": 0.02757, "close": 0.02818, "volume": 20025368.1, "close_time": 1759723199999, "quote_volume": 559744.490712, "trades": 9337, "taker_buy_base": 9705661.1, "taker_buy_quote": 271338.05084 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.02818, "high": 0.02858, "low": 0.0278, "close": 0.02804, "volume": 13945202.7, "close_time": 1759737599999, "quote_volume": 392375.171233, "trades": 6256, "taker_buy_base": 6896426.2, "taker_buy_quote": 194013.03142 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.02804, "high": 0.02848, "low": 0.02804, "close": 0.02841, "volume": 11928909.4, "close_time": 1759751999999, "quote_volume": 337056.230088, "trades": 4866, "taker_buy_base": 5933914.1, "taker_buy_quote": 167671.914538 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.02841, "high": 0.02907, "low": 0.02841, "close": 0.02899, "volume": 15594759.5, "close_time": 1759766399999, "quote_volume": 447401.650102, "trades": 7140, "taker_buy_base": 7689858.5, "taker_buy_quote": 220456.645264 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.02898, "high": 0.02927, "low": 0.02887, "close": 0.02903, "volume": 10890177.7, "close_time": 1759780799999, "quote_volume": 316635.298127, "trades": 6830, "taker_buy_base": 4962443.4, "taker_buy_quote": 144247.979194 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.02902, "high": 0.02933, "low": 0.02893, "close": 0.02897, "volume": 6447082.4, "close_time": 1759795199999, "quote_volume": 187847.944573, "trades": 3359, "taker_buy_base": 3236186.1, "taker_buy_quote": 94309.383854 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.02898, "high": 0.02921, "low": 0.02859, "close": 0.0287, "volume": 6427395.9, "close_time": 1759809599999, "quote_volume": 185533.030994, "trades": 4435, "taker_buy_base": 2738982.4, "taker_buy_quote": 79107.18989 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.0287, "high": 0.0291, "low": 0.02793, "close": 0.02801, "volume": 15350666.7, "close_time": 1759823999999, "quote_volume": 437368.45654, "trades": 9527, "taker_buy_base": 6022968.7, "taker_buy_quote": 171703.521152 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.02801, "high": 0.02835, "low": 0.02755, "close": 0.02822, "volume": 21053684.8, "close_time": 1759838399999, "quote_volume": 587748.9223, "trades": 11088, "taker_buy_base": 9475441.6, "taker_buy_quote": 264482.533755 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.02823, "high": 0.02857, "low": 0.02639, "close": 0.02664, "volume": 46935471.3, "close_time": 1759852799999, "quote_volume": 1285359.38606, "trades": 23789, "taker_buy_base": 21534903.8, "taker_buy_quote": 588357.030196 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.02665, "high": 0.02714, "low": 0.02634, "close": 0.02686, "volume": 15240592.3, "close_time": 1759867199999, "quote_volume": 408156.379239, "trades": 10371, "taker_buy_base": 7692532.9, "taker_buy_quote": 206037.463418 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.02686, "high": 0.0272, "low": 0.02662, "close": 0.02673, "volume": 5701159.7, "close_time": 1759881599999, "quote_volume": 153552.746586, "trades": 4564, "taker_buy_base": 2718753.8, "taker_buy_quote": 73225.382247 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.02672, "high": 0.02714, "low": 0.02643, "close": 0.02659, "volume": 7174492.8, "close_time": 1759895999999, "quote_volume": 192291.470397, "trades": 5842, "taker_buy_base": 3410468.0, "taker_buy_quote": 91382.325688 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.0266, "high": 0.02699, "low": 0.02642, "close": 0.02695, "volume": 7254449.8, "close_time": 1759910399999, "quote_volume": 193489.920749, "trades": 5456, "taker_buy_base": 3257963.6, "taker_buy_quote": 86901.416608 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.02695, "high": 0.02741, "low": 0.02677, "close": 0.02684, "volume": 13779586.4, "close_time": 1759924799999, "quote_volume": 372656.481193, "trades": 6274, "taker_buy_base": 6149985.8, "taker_buy_quote": 166401.799821 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.02683, "high": 0.02733, "low": 0.02665, "close": 0.02707, "volume": 13375429.5, "close_time": 1759939199999, "quote_volume": 361051.157223, "trades": 8909, "taker_buy_base": 6281082.4, "taker_buy_quote": 169601.623371 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.02708, "high": 0.02798, "low": 0.02701, "close": 0.02762, "volume": 15554953.1, "close_time": 1759953599999, "quote_volume": 429763.971301, "trades": 8806, "taker_buy_base": 8371933.0, "taker_buy_quote": 231250.88471 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.02763, "high": 0.02775, "low": 0.02738, "close": 0.02755, "volume": 5622266.8, "close_time": 1759967999999, "quote_volume": 155098.362807, "trades": 3862, "taker_buy_base": 3220134.7, "taker_buy_quote": 88846.280588 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.02755, "high": 0.02761, "low": 0.02666, "close": 0.02698, "volume": 44393990.8, "close_time": 1759982399999, "quote_volume": 1207603.767043, "trades": 13751, "taker_buy_base": 17540550.1, "taker_buy_quote": 475429.742497 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.02699, "high": 0.02713, "low": 0.02653, "close": 0.02654, "volume": 9571805.2, "close_time": 1759996799999, "quote_volume": 257025.177533, "trades": 4807, "taker_buy_base": 4821538.7, "taker_buy_quote": 129571.847758 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.02655, "high": 0.02655, "low": 0.02575, "close": 0.02606, "volume": 19255775.7, "close_time": 1760011199999, "quote_volume": 502218.767976, "trades": 10617, "taker_buy_base": 9017849.1, "taker_buy_quote": 235255.865266 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.02605, "high": 0.02634, "low": 0.02531, "close": 0.02551, "volume": 16101618.3, "close_time": 1760025599999, "quote_volume": 415262.21125, "trades": 11448, "taker_buy_base": 7719216.9, "taker_buy_quote": 199201.351247 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.02551, "high": 0.02773, "low": 0.02548, "close": 0.02652, "volume": 65219011.4, "close_time": 1760039999999, "quote_volume": 1742225.393106, "trades": 29970, "taker_buy_base": 33473805.4, "taker_buy_quote": 893884.35959 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.02651, "high": 0.02691, "low": 0.02641, "close": 0.02682, "volume": 9439727.8, "close_time": 1760054399999, "quote_volume": 251548.826629, "trades": 3762, "taker_buy_base": 4415510.0, "taker_buy_quote": 117679.808265 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.0268, "high": 0.02727, "low": 0.02656, "close": 0.02698, "volume": 9387246.7, "close_time": 1760068799999, "quote_volume": 251936.591284, "trades": 5401, "taker_buy_base": 4361116.5, "taker_buy_quote": 117116.845914 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.02698, "high": 0.0272, "low": 0.02631, "close": 0.02632, "volume": 10314428.9, "close_time": 1760083199999, "quote_volume": 275621.822637, "trades": 5223, "taker_buy_base": 4352321.5, "taker_buy_quote": 116671.726488 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.02631, "high": 0.02729, "low": 0.0263, "close": 0.02719, "volume": 14020234.2, "close_time": 1760097599999, "quote_volume": 375860.265911, "trades": 5734, "taker_buy_base": 7459339.3, "taker_buy_quote": 200150.122933 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.02717, "high": 0.02738, "low": 0.02492, "close": 0.02528, "volume": 48818169.4, "close_time": 1760111999999, "quote_volume": 1273191.892676, "trades": 21948, "taker_buy_base": 23815748.7, "taker_buy_quote": 620301.583787 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.02531, "high": 0.02572, "low": 0.02439, "close": 0.02478, "volume": 33734929.3, "close_time": 1760126399999, "quote_volume": 847020.178672, "trades": 12883, "taker_buy_base": 17134651.5, "taker_buy_quote": 430263.416722 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.02477, "high": 0.02498, "low": 0.0037, "close": 0.01713, "volume": 216548610.8, "close_time": 1760140799999, "quote_volume": 3765250.929778, "trades": 84662, "taker_buy_base": 109779627.3, "taker_buy_quote": 1899881.187569 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.01715, "high": 0.01783, "low": 0.01626, "close": 0.01691, "volume": 37444529.1, "close_time": 1760155199999, "quote_volume": 635187.632618, "trades": 19730, "taker_buy_base": 20383869.2, "taker_buy_quote": 345893.581191 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.01691, "high": 0.01766, "low": 0.0169, "close": 0.01722, "volume": 38877629.7, "close_time": 1760169599999, "quote_volume": 671842.670358, "trades": 21856, "taker_buy_base": 18716399.8, "taker_buy_quote": 323304.919564 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.01723, "high": 0.01821, "low": 0.01714, "close": 0.01796, "volume": 23481756.1, "close_time": 1760183999999, "quote_volume": 420126.901196, "trades": 11307, "taker_buy_base": 12594923.8, "taker_buy_quote": 225350.425767 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.01796, "high": 0.0182, "low": 0.01712, "close": 0.01779, "volume": 28413516.5, "close_time": 1760198399999, "quote_volume": 502520.813361, "trades": 10224, "taker_buy_base": 13225436.5, "taker_buy_quote": 233541.237846 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.01781, "high": 0.018, "low": 0.01689, "close": 0.01708, "volume": 22099204.1, "close_time": 1760212799999, "quote_volume": 388450.824087, "trades": 8431, "taker_buy_base": 9435005.9, "taker_buy_quote": 165777.520352 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.01708, "high": 0.0171, "low": 0.01617, "close": 0.01699, "volume": 24290629.9, "close_time": 1760227199999, "quote_volume": 406205.532171, "trades": 9813, "taker_buy_base": 12262080.4, "taker_buy_quote": 204955.580848 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.01697, "high": 0.01723, "low": 0.01654, "close": 0.01701, "volume": 19657236.6, "close_time": 1760241599999, "quote_volume": 331550.92987, "trades": 6768, "taker_buy_base": 9799048.9, "taker_buy_quote": 165308.219858 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.01701, "high": 0.01767, "low": 0.017, "close": 0.01766, "volume": 9127338.5, "close_time": 1760255999999, "quote_volume": 159144.767707, "trades": 3699, "taker_buy_base": 4130019.6, "taker_buy_quote": 71994.613733 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.01767, "high": 0.01779, "low": 0.01732, "close": 0.0177, "volume": 10266525.1, "close_time": 1760270399999, "quote_volume": 180548.922308, "trades": 4649, "taker_buy_base": 4715616.8, "taker_buy_quote": 82961.588612 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.01769, "high": 0.01897, "low": 0.01737, "close": 0.01888, "volume": 40162182.3, "close_time": 1760284799999, "quote_volume": 727705.873832, "trades": 14906, "taker_buy_base": 20700167.1, "taker_buy_quote": 375397.584811 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.01888, "high": 0.01973, "low": 0.01888, "close": 0.0197, "volume": 25738700.4, "close_time": 1760299199999, "quote_volume": 497954.403107, "trades": 11235, "taker_buy_base": 12475105.6, "taker_buy_quote": 241241.790431 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.01971, "high": 0.01988, "low": 0.01908, "close": 0.01936, "volume": 20309265.9, "close_time": 1760313599999, "quote_volume": 394975.37812, "trades": 8800, "taker_buy_base": 9062125.4, "taker_buy_quote": 176168.688321 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.01936, "high": 0.01962, "low": 0.01898, "close": 0.01935, "volume": 21893046.9, "close_time": 1760327999999, "quote_volume": 422993.160753, "trades": 11122, "taker_buy_base": 10578561.9, "taker_buy_quote": 204427.60073 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.01936, "high": 0.02007, "low": 0.0192, "close": 0.01969, "volume": 22011170.5, "close_time": 1760342399999, "quote_volume": 431150.009849, "trades": 9164, "taker_buy_base": 11103864.0, "taker_buy_quote": 217657.86885 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.01969, "high": 0.02108, "low": 0.01962, "close": 0.01996, "volume": 95842407.2, "close_time": 1760356799999, "quote_volume": 1949105.945671, "trades": 24090, "taker_buy_base": 46777890.6, "taker_buy_quote": 951197.474183 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.01996, "high": 0.02055, "low": 0.01955, "close": 0.02007, "volume": 88514452.6, "close_time": 1760371199999, "quote_volume": 1775028.697014, "trades": 35734, "taker_buy_base": 43871152.2, "taker_buy_quote": 879807.087419 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.02007, "high": 0.02073, "low": 0.0199, "close": 0.02062, "volume": 49640408.5, "close_time": 1760385599999, "quote_volume": 1007053.745458, "trades": 18862, "taker_buy_base": 25111007.8, "taker_buy_quote": 509474.905186 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.02061, "high": 0.02114, "low": 0.02058, "close": 0.02079, "volume": 18258878.6, "close_time": 1760399999999, "quote_volume": 380384.463338, "trades": 5337, "taker_buy_base": 8545896.8, "taker_buy_quote": 178073.459828 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.0208, "high": 0.021, "low": 0.01985, "close": 0.0199, "volume": 26536843.3, "close_time": 1760414399999, "quote_volume": 540792.327701, "trades": 7323, "taker_buy_base": 12700546.4, "taker_buy_quote": 258873.393332 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.01991, "high": 0.02012, "low": 0.01834, "close": 0.01899, "volume": 61646530.6, "close_time": 1760428799999, "quote_volume": 1185962.238709, "trades": 20693, "taker_buy_base": 30706467.9, "taker_buy_quote": 590899.944207 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.01899, "high": 0.01925, "low": 0.01835, "close": 0.01895, "volume": 36642898.5, "close_time": 1760443199999, "quote_volume": 690065.557244, "trades": 12039, "taker_buy_base": 18051000.7, "taker_buy_quote": 340013.246663 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.01895, "high": 0.01986, "low": 0.01849, "close": 0.01983, "volume": 50909101.0, "close_time": 1760457599999, "quote_volume": 974759.972084, "trades": 15528, "taker_buy_base": 26199476.3, "taker_buy_quote": 501783.010834 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.01984, "high": 0.02027, "low": 0.01931, "close": 0.0196, "volume": 40073331.4, "close_time": 1760471999999, "quote_volume": 795286.419812, "trades": 13585, "taker_buy_base": 20143711.6, "taker_buy_quote": 399613.118286 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.0196, "high": 0.01984, "low": 0.01943, "close": 0.01963, "volume": 6717442.1, "close_time": 1760486399999, "quote_volume": 131901.213455, "trades": 3338, "taker_buy_base": 3456988.0, "taker_buy_quote": 67909.635044 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.01963, "high": 0.01979, "low": 0.01932, "close": 0.01945, "volume": 10715228.4, "close_time": 1760500799999, "quote_volume": 209295.282656, "trades": 5133, "taker_buy_base": 6068007.3, "taker_buy_quote": 118564.586951 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.01945, "high": 0.02186, "low": 0.01934, "close": 0.02096, "volume": 110481303.0, "close_time": 1760515199999, "quote_volume": 2303072.758644, "trades": 32067, "taker_buy_base": 54426558.1, "taker_buy_quote": 1133899.461116 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.02095, "high": 0.02095, "low": 0.01975, "close": 0.01988, "volume": 36623547.2, "close_time": 1760529599999, "quote_volume": 743856.74037, "trades": 10831, "taker_buy_base": 16417587.6, "taker_buy_quote": 333465.427827 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.01987, "high": 0.01989, "low": 0.01901, "close": 0.01919, "volume": 36124907.4, "close_time": 1760543999999, "quote_volume": 701837.555044, "trades": 15348, "taker_buy_base": 17410497.3, "taker_buy_quote": 338798.149554 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.01919, "high": 0.01937, "low": 0.01892, "close": 0.01909, "volume": 16544550.1, "close_time": 1760558399999, "quote_volume": 316791.306262, "trades": 7824, "taker_buy_base": 7396729.7, "taker_buy_quote": 141696.236661 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.0191, "high": 0.01921, "low": 0.01842, "close": 0.01876, "volume": 18384608.8, "close_time": 1760572799999, "quote_volume": 344977.771837, "trades": 7060, "taker_buy_base": 9810154.2, "taker_buy_quote": 184066.378374 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.01877, "high": 0.01904, "low": 0.0185, "close": 0.0188, "volume": 7325370.5, "close_time": 1760587199999, "quote_volume": 137547.888886, "trades": 4370, "taker_buy_base": 3720262.4, "taker_buy_quote": 69893.815887 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.01879, "high": 0.0198, "low": 0.01879, "close": 0.01944, "volume": 22092241.8, "close_time": 1760601599999, "quote_volume": 425247.836457, "trades": 6136, "taker_buy_base": 10308423.1, "taker_buy_quote": 198379.751328 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.01946, "high": 0.0195, "low": 0.01808, "close": 0.01922, "volume": 34022369.9, "close_time": 1760615999999, "quote_volume": 642579.671593, "trades": 9179, "taker_buy_base": 15629201.7, "taker_buy_quote": 295285.32326 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.01921, "high": 0.01939, "low": 0.01784, "close": 0.01799, "volume": 20721812.6, "close_time": 1760630399999, "quote_volume": 387653.040721, "trades": 8332, "taker_buy_base": 9486311.1, "taker_buy_quote": 177690.705819 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.01797, "high": 0.01855, "low": 0.01761, "close": 0.01769, "volume": 24978242.6, "close_time": 1760644799999, "quote_volume": 450651.561662, "trades": 12032, "taker_buy_base": 13038262.4, "taker_buy_quote": 235335.201847 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.0177, "high": 0.01811, "low": 0.01742, "close": 0.01805, "volume": 11434534.6, "close_time": 1760659199999, "quote_volume": 203256.233076, "trades": 5034, "taker_buy_base": 5764562.2, "taker_buy_quote": 102609.18981 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.01806, "high": 0.01854, "low": 0.01803, "close": 0.01851, "volume": 6138305.0, "close_time": 1760673599999, "quote_volume": 112289.114366, "trades": 2690, "taker_buy_base": 3186139.5, "taker_buy_quote": 58279.290437 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.01851, "high": 0.01852, "low": 0.01675, "close": 0.01691, "volume": 29450380.5, "close_time": 1760687999999, "quote_volume": 513446.90722, "trades": 9373, "taker_buy_base": 13314816.1, "taker_buy_quote": 231746.849455 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.0169, "high": 0.01775, "low": 0.0166, "close": 0.01751, "volume": 33894007.8, "close_time": 1760702399999, "quote_volume": 580122.022525, "trades": 12881, "taker_buy_base": 17071713.7, "taker_buy_quote": 291921.857889 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.01751, "high": 0.01773, "low": 0.01705, "close": 0.01765, "volume": 25112159.9, "close_time": 1760716799999, "quote_volume": 438103.820324, "trades": 8142, "taker_buy_base": 12770417.6, "taker_buy_quote": 222821.963133 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.01764, "high": 0.01793, "low": 0.01732, "close": 0.01749, "volume": 15284578.8, "close_time": 1760731199999, "quote_volume": 268323.819944, "trades": 5636, "taker_buy_base": 7428946.4, "taker_buy_quote": 130493.378765 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.0175, "high": 0.01786, "low": 0.01723, "close": 0.01732, "volume": 12836274.6, "close_time": 1760745599999, "quote_volume": 225057.855557, "trades": 2995, "taker_buy_base": 5349361.6, "taker_buy_quote": 93665.575749 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.01731, "high": 0.01787, "low": 0.0173, "close": 0.01764, "volume": 16091816.5, "close_time": 1760759999999, "quote_volume": 283486.43221, "trades": 4432, "taker_buy_base": 8225894.1, "taker_buy_quote": 144903.608816 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.01764, "high": 0.018, "low": 0.01742, "close": 0.01776, "volume": 8324447.8, "close_time": 1760774399999, "quote_volume": 147446.991078, "trades": 2859, "taker_buy_base": 4226579.2, "taker_buy_quote": 74818.35822 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.01776, "high": 0.01802, "low": 0.01764, "close": 0.0179, "volume": 7730921.9, "close_time": 1760788799999, "quote_volume": 137916.119534, "trades": 2858, "taker_buy_base": 3750717.0, "taker_buy_quote": 66930.753649 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.0179, "high": 0.0179, "low": 0.01727, "close": 0.01747, "volume": 10593581.9, "close_time": 1760803199999, "quote_volume": 186389.341764, "trades": 4398, "taker_buy_base": 5475581.1, "taker_buy_quote": 96308.389168 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.01748, "high": 0.01768, "low": 0.01722, "close": 0.01759, "volume": 7732763.1, "close_time": 1760817599999, "quote_volume": 135111.709457, "trades": 2642, "taker_buy_base": 3521908.5, "taker_buy_quote": 61513.892423 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.01759, "high": 0.01775, "low": 0.01749, "close": 0.01762, "volume": 3675948.1, "close_time": 1760831999999, "quote_volume": 64818.815881, "trades": 1471, "taker_buy_base": 1901813.8, "taker_buy_quote": 33538.926583 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.01763, "high": 0.01772, "low": 0.01735, "close": 0.0177, "volume": 5429131.1, "close_time": 1760846399999, "quote_volume": 95050.653154, "trades": 1983, "taker_buy_base": 2991838.3, "taker_buy_quote": 52402.193231 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.01771, "high": 0.01771, "low": 0.01733, "close": 0.0175, "volume": 2689808.8, "close_time": 1760860799999, "quote_volume": 47092.338632, "trades": 1558, "taker_buy_base": 1403818.7, "taker_buy_quote": 24565.638878 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.01751, "high": 0.01823, "low": 0.01716, "close": 0.018, "volume": 35924723.3, "close_time": 1760875199999, "quote_volume": 635754.934482, "trades": 9476, "taker_buy_base": 18381514.2, "taker_buy_quote": 325392.129537 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.01801, "high": 0.01847, "low": 0.01785, "close": 0.01828, "volume": 16395240.9, "close_time": 1760889599999, "quote_volume": 298520.864761, "trades": 5208, "taker_buy_base": 8006129.3, "taker_buy_quote": 145834.154268 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.01828, "high": 0.01853, "low": 0.0181, "close": 0.01841, "volume": 15146187.3, "close_time": 1760903999999, "quote_volume": 277429.321195, "trades": 3607, "taker_buy_base": 7314533.5, "taker_buy_quote": 134088.279113 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.0184, "high": 0.01849, "low": 0.01813, "close": 0.01818, "volume": 6686526.9, "close_time": 1760918399999, "quote_volume": 122517.602083, "trades": 1694, "taker_buy_base": 3283237.8, "taker_buy_quote": 60161.417559 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.01817, "high": 0.01874, "low": 0.01772, "close": 0.01865, "volume": 15637760.7, "close_time": 1760932799999, "quote_volume": 282852.268925, "trades": 4288, "taker_buy_base": 7755792.5, "taker_buy_quote": 140388.186289 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.01867, "high": 0.01881, "low": 0.01845, "close": 0.01875, "volume": 13200539.5, "close_time": 1760947199999, "quote_volume": 245724.866547, "trades": 3362, "taker_buy_base": 6785172.5, "taker_buy_quote": 126340.323944 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.01876, "high": 0.01877, "low": 0.01826, "close": 0.01837, "volume": 20521120.9, "close_time": 1760961599999, "quote_volume": 379324.116839, "trades": 3962, "taker_buy_base": 11203543.8, "taker_buy_quote": 206942.504034 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.01836, "high": 0.0186, "low": 0.01819, "close": 0.01819, "volume": 23638412.9, "close_time": 1760975999999, "quote_volume": 435369.087614, "trades": 4202, "taker_buy_base": 11927535.5, "taker_buy_quote": 219597.667139 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.01818, "high": 0.01821, "low": 0.01779, "close": 0.01814, "volume": 21372036.9, "close_time": 1760990399999, "quote_volume": 383958.843251, "trades": 4691, "taker_buy_base": 9814434.0, "taker_buy_quote": 176334.68081 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.01814, "high": 0.01826, "low": 0.01795, "close": 0.01798, "volume": 5708894.5, "close_time": 1761004799999, "quote_volume": 103393.829455, "trades": 1528, "taker_buy_base": 3029249.7, "taker_buy_quote": 54859.519585 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.01797, "high": 0.0184, "low": 0.01758, "close": 0.01764, "volume": 17352621.2, "close_time": 1761019199999, "quote_volume": 313712.059749, "trades": 4297, "taker_buy_base": 8163704.4, "taker_buy_quote": 147567.963003 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.01764, "high": 0.01768, "low": 0.01725, "close": 0.0175, "volume": 12260655.5, "close_time": 1761033599999, "quote_volume": 213530.64656, "trades": 4370, "taker_buy_base": 6530540.5, "taker_buy_quote": 113807.370775 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.01751, "high": 0.01762, "low": 0.01725, "close": 0.01758, "volume": 6082373.3, "close_time": 1761047999999, "quote_volume": 106070.107743, "trades": 2247, "taker_buy_base": 2939001.0, "taker_buy_quote": 51249.744307 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.01757, "high": 0.01886, "low": 0.01752, "close": 0.01872, "volume": 23785236.6, "close_time": 1761062399999, "quote_volume": 432323.722558, "trades": 8532, "taker_buy_base": 12018661.2, "taker_buy_quote": 218686.825892 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.01872, "high": 0.01889, "low": 0.01823, "close": 0.01834, "volume": 18352218.0, "close_time": 1761076799999, "quote_volume": 340378.168049, "trades": 7040, "taker_buy_base": 8239991.9, "taker_buy_quote": 152945.082309 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.01834, "high": 0.01837, "low": 0.01715, "close": 0.01719, "volume": 22692364.6, "close_time": 1761091199999, "quote_volume": 403025.585117, "trades": 5687, "taker_buy_base": 9472423.0, "taker_buy_quote": 168144.573911 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.01719, "high": 0.01737, "low": 0.01703, "close": 0.01727, "volume": 11975907.3, "close_time": 1761105599999, "quote_volume": 206317.541342, "trades": 3643, "taker_buy_base": 6197027.9, "taker_buy_quote": 106749.77285 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.01727, "high": 0.01747, "low": 0.01701, "close": 0.01731, "volume": 11626076.0, "close_time": 1761119999999, "quote_volume": 199963.765084, "trades": 3356, "taker_buy_base": 5844980.7, "taker_buy_quote": 100538.114037 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.01729, "high": 0.01729, "low": 0.01678, "close": 0.01713, "volume": 16023921.4, "close_time": 1761134399999, "quote_volume": 273155.567393, "trades": 5185, "taker_buy_base": 7785315.4, "taker_buy_quote": 132697.504987 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.01713, "high": 0.01749, "low": 0.01706, "close": 0.01725, "volume": 22855633.5, "close_time": 1761148799999, "quote_volume": 393784.741103, "trades": 9011, "taker_buy_base": 11375809.0, "taker_buy_quote": 196027.153457 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.01725, "high": 0.01735, "low": 0.01667, "close": 0.01689, "volume": 17068228.6, "close_time": 1761163199999, "quote_volume": 290265.580791, "trades": 7091, "taker_buy_base": 8183711.0, "taker_buy_quote": 139189.007149 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.01689, "high": 0.01693, "low": 0.01607, "close": 0.01664, "volume": 23130655.7, "close_time": 1761177599999, "quote_volume": 379722.687141, "trades": 6824, "taker_buy_base": 11524044.6, "taker_buy_quote": 189148.410973 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.01663, "high": 0.01709, "low": 0.01652, "close": 0.01678, "volume": 53905880.1, "close_time": 1761191999999, "quote_volume": 904889.320925, "trades": 7350, "taker_buy_base": 25599222.4, "taker_buy_quote": 428311.246427 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.01678, "high": 0.01715, "low": 0.01671, "close": 0.0171, "volume": 7753150.4, "close_time": 1761206399999, "quote_volume": 131526.735431, "trades": 2839, "taker_buy_base": 4384051.5, "taker_buy_quote": 74334.481639 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.01709, "high": 0.0173, "low": 0.01675, "close": 0.01681, "volume": 10817976.1, "close_time": 1761220799999, "quote_volume": 184786.776756, "trades": 3054, "taker_buy_base": 6456168.8, "taker_buy_quote": 110395.095461 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.0168, "high": 0.01721, "low": 0.01663, "close": 0.01706, "volume": 17757891.6, "close_time": 1761235199999, "quote_volume": 299515.886091, "trades": 5548, "taker_buy_base": 9382945.2, "taker_buy_quote": 158313.178008 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.01706, "high": 0.01747, "low": 0.01705, "close": 0.01724, "volume": 10110131.4, "close_time": 1761249599999, "quote_volume": 174226.30034, "trades": 3233, "taker_buy_base": 4927991.4, "taker_buy_quote": 84888.760435 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.01723, "high": 0.01724, "low": 0.01692, "close": 0.01719, "volume": 6399888.0, "close_time": 1761263999999, "quote_volume": 109291.994672, "trades": 1767, "taker_buy_base": 3133555.8, "taker_buy_quote": 53488.310694 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.0172, "high": 0.01738, "low": 0.01711, "close": 0.01714, "volume": 4632122.6, "close_time": 1761278399999, "quote_volume": 79792.781072, "trades": 1645, "taker_buy_base": 2017539.2, "taker_buy_quote": 34750.101437 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.01713, "high": 0.01759, "low": 0.01711, "close": 0.01751, "volume": 7347407.3, "close_time": 1761292799999, "quote_volume": 128186.579275, "trades": 2107, "taker_buy_base": 3348070.6, "taker_buy_quote": 58375.306258 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.01751, "high": 0.01764, "low": 0.01711, "close": 0.01724, "volume": 7118398.8, "close_time": 1761307199999, "quote_volume": 123539.702556, "trades": 1821, "taker_buy_base": 3740790.9, "taker_buy_quote": 64942.490739 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.01725, "high": 0.01763, "low": 0.01702, "close": 0.01709, "volume": 15233311.6, "close_time": 1761321599999, "quote_volume": 263424.967467, "trades": 4829, "taker_buy_base": 7531657.0, "taker_buy_quote": 130268.175018 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.01709, "high": 0.01745, "low": 0.01693, "close": 0.01738, "volume": 4684117.7, "close_time": 1761335999999, "quote_volume": 80578.573391, "trades": 1610, "taker_buy_base": 2547022.8, "taker_buy_quote": 43857.695931 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.01738, "high": 0.01771, "low": 0.01737, "close": 0.01766, "volume": 5981834.6, "close_time": 1761350399999, "quote_volume": 105226.701665, "trades": 2085, "taker_buy_base": 2503991.4, "taker_buy_quote": 44059.544985 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.01767, "high": 0.0177, "low": 0.01738, "close": 0.0174, "volume": 3897408.0, "close_time": 1761364799999, "quote_volume": 68547.273254, "trades": 2022, "taker_buy_base": 1417571.6, "taker_buy_quote": 24931.907852 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.0174, "high": 0.01751, "low": 0.01725, "close": 0.01742, "volume": 5484954.7, "close_time": 1761379199999, "quote_volume": 95364.159866, "trades": 1786, "taker_buy_base": 2629977.2, "taker_buy_quote": 45719.804083 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.01743, "high": 0.01756, "low": 0.01734, "close": 0.01747, "volume": 4036943.0, "close_time": 1761393599999, "quote_volume": 70511.537044, "trades": 1685, "taker_buy_base": 1732249.7, "taker_buy_quote": 30262.445159 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.01747, "high": 0.01764, "low": 0.01744, "close": 0.01762, "volume": 8247832.6, "close_time": 1761407999999, "quote_volume": 144626.063212, "trades": 2113, "taker_buy_base": 3318270.5, "taker_buy_quote": 58211.596225 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.01763, "high": 0.01785, "low": 0.0175, "close": 0.01777, "volume": 5058235.4, "close_time": 1761422399999, "quote_volume": 89280.105584, "trades": 1698, "taker_buy_base": 2490734.0, "taker_buy_quote": 43980.207259 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.01778, "high": 0.01787, "low": 0.01766, "close": 0.01769, "volume": 3756487.0, "close_time": 1761436799999, "quote_volume": 66759.249102, "trades": 1241, "taker_buy_base": 1902586.5, "taker_buy_quote": 33829.26293 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.01769, "high": 0.01773, "low": 0.01734, "close": 0.01739, "volume": 5495619.3, "close_time": 1761451199999, "quote_volume": 96290.126195, "trades": 1848, "taker_buy_base": 2328070.2, "taker_buy_quote": 40786.61405 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.01738, "high": 0.01771, "low": 0.01737, "close": 0.01771, "volume": 2803171.8, "close_time": 1761465599999, "quote_volume": 49154.542375, "trades": 1139, "taker_buy_base": 1452919.9, "taker_buy_quote": 25480.19532 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.01772, "high": 0.0181, "low": 0.01769, "close": 0.01803, "volume": 8458834.7, "close_time": 1761479999999, "quote_volume": 151161.965565, "trades": 2652, "taker_buy_base": 3962051.5, "taker_buy_quote": 70814.258022 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.01804, "high": 0.01815, "low": 0.01792, "close": 0.01812, "volume": 7311831.6, "close_time": 1761494399999, "quote_volume": 131764.888108, "trades": 2495, "taker_buy_base": 3361200.7, "taker_buy_quote": 60577.036009 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.01812, "high": 0.01812, "low": 0.01792, "close": 0.01797, "volume": 4869809.6, "close_time": 1761508799999, "quote_volume": 87677.598213, "trades": 1712, "taker_buy_base": 2134802.1, "taker_buy_quote": 38462.62851 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.01798, "high": 0.01852, "low": 0.01787, "close": 0.01831, "volume": 9999706.4, "close_time": 1761523199999, "quote_volume": 182531.376247, "trades": 4884, "taker_buy_base": 5477972.1, "taker_buy_quote": 100042.280783 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.01833, "high": 0.01861, "low": 0.01828, "close": 0.01849, "volume": 3831227.9, "close_time": 1761537599999, "quote_volume": 70636.756855, "trades": 1572, "taker_buy_base": 1557510.1, "taker_buy_quote": 28699.210861 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.01851, "high": 0.01877, "low": 0.01832, "close": 0.01843, "volume": 8538708.0, "close_time": 1761551999999, "quote_volume": 158390.144374, "trades": 2207, "taker_buy_base": 3476792.5, "taker_buy_quote": 64548.455016 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.01844, "high": 0.01846, "low": 0.01762, "close": 0.01779, "volume": 14753704.8, "close_time": 1761566399999, "quote_volume": 264996.193075, "trades": 5087, "taker_buy_base": 5785134.1, "taker_buy_quote": 103694.348972 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.0178, "high": 0.01785, "low": 0.01736, "close": 0.01746, "volume": 10672064.9, "close_time": 1761580799999, "quote_volume": 187427.968806, "trades": 3968, "taker_buy_base": 5376789.0, "taker_buy_quote": 94452.800547 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.01747, "high": 0.01803, "low": 0.01747, "close": 0.01758, "volume": 10454942.4, "close_time": 1761595199999, "quote_volume": 185836.75387, "trades": 3589, "taker_buy_base": 4237821.6, "taker_buy_quote": 75342.515556 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.01758, "high": 0.0176, "low": 0.01709, "close": 0.01718, "volume": 9632777.2, "close_time": 1761609599999, "quote_volume": 167197.964167, "trades": 3271, "taker_buy_base": 3604177.7, "taker_buy_quote": 62613.219058 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.01719, "high": 0.01728, "low": 0.01682, "close": 0.01691, "volume": 9686359.2, "close_time": 1761623999999, "quote_volume": 165315.905652, "trades": 3873, "taker_buy_base": 4456556.6, "taker_buy_quote": 76082.126318 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.01691, "high": 0.01738, "low": 0.01687, "close": 0.01706, "volume": 16477719.8, "close_time": 1761638399999, "quote_volume": 281689.009736, "trades": 4876, "taker_buy_base": 7646203.2, "taker_buy_quote": 130738.138763 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.01706, "high": 0.01738, "low": 0.01704, "close": 0.01716, "volume": 10058810.6, "close_time": 1761652799999, "quote_volume": 173374.822578, "trades": 3039, "taker_buy_base": 4731321.2, "taker_buy_quote": 81549.596925 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.01717, "high": 0.01743, "low": 0.01676, "close": 0.01693, "volume": 20854304.2, "close_time": 1761667199999, "quote_volume": 356113.635587, "trades": 6325, "taker_buy_base": 10612921.6, "taker_buy_quote": 181072.907529 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.01694, "high": 0.01728, "low": 0.0166, "close": 0.0167, "volume": 15855214.3, "close_time": 1761681599999, "quote_volume": 269115.887413, "trades": 4997, "taker_buy_base": 7021385.1, "taker_buy_quote": 119226.475166 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.0167, "high": 0.0167, "low": 0.01607, "close": 0.01657, "volume": 29168892.1, "close_time": 1761695999999, "quote_volume": 477766.327137, "trades": 7782, "taker_buy_base": 15006075.0, "taker_buy_quote": 245770.152924 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.01656, "high": 0.01661, "low": 0.01636, "close": 0.01642, "volume": 6358227.4, "close_time": 1761710399999, "quote_volume": 104783.258592, "trades": 3176, "taker_buy_base": 2829912.3, "taker_buy_quote": 46656.026207 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.01643, "high": 0.0167, "low": 0.01641, "close": 0.01654, "volume": 5840014.7, "close_time": 1761724799999, "quote_volume": 96753.946005, "trades": 2785, "taker_buy_base": 2534253.8, "taker_buy_quote": 42011.522868 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.01652, "high": 0.01708, "low": 0.01633, "close": 0.017, "volume": 11980474.1, "close_time": 1761739199999, "quote_volume": 199598.448614, "trades": 3913, "taker_buy_base": 6329351.6, "taker_buy_quote": 105869.016341 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.01701, "high": 0.01707, "low": 0.01638, "close": 0.01649, "volume": 11648574.7, "close_time": 1761753599999, "quote_volume": 195144.681129, "trades": 4324, "taker_buy_base": 5300371.7, "taker_buy_quote": 88787.838735 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.01649, "high": 0.01732, "low": 0.0163, "close": 0.01723, "volume": 36850983.8, "close_time": 1761767999999, "quote_volume": 621221.010891, "trades": 7222, "taker_buy_base": 18678954.5, "taker_buy_quote": 314743.171942 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.01723, "high": 0.01758, "low": 0.01683, "close": 0.01691, "volume": 9654143.0, "close_time": 1761782399999, "quote_volume": 166563.528837, "trades": 2102, "taker_buy_base": 3967468.6, "taker_buy_quote": 68554.672596 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.01691, "high": 0.01721, "low": 0.01679, "close": 0.01693, "volume": 6523256.8, "close_time": 1761796799999, "quote_volume": 110953.545017, "trades": 1436, "taker_buy_base": 3307663.4, "taker_buy_quote": 56278.1086 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.01693, "high": 0.01693, "low": 0.01615, "close": 0.01639, "volume": 19294199.2, "close_time": 1761811199999, "quote_volume": 316408.003107, "trades": 3895, "taker_buy_base": 8048848.6, "taker_buy_quote": 131907.050984 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.01639, "high": 0.0164, "low": 0.01564, "close": 0.01564, "volume": 16869615.9, "close_time": 1761825599999, "quote_volume": 269936.832197, "trades": 3243, "taker_buy_base": 5912401.3, "taker_buy_quote": 94586.21647 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.01564, "high": 0.01568, "low": 0.01455, "close": 0.01469, "volume": 55372500.2, "close_time": 1761839999999, "quote_volume": 836251.304075, "trades": 8507, "taker_buy_base": 27483214.1, "taker_buy_quote": 415038.632818 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.0147, "high": 0.01475, "low": 0.01416, "close": 0.01448, "volume": 22368144.1, "close_time": 1761854399999, "quote_volume": 323775.632794, "trades": 3731, "taker_buy_base": 10927999.9, "taker_buy_quote": 158173.368508 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.0145, "high": 0.01521, "low": 0.01446, "close": 0.01512, "volume": 12784838.6, "close_time": 1761868799999, "quote_volume": 189592.957371, "trades": 2706, "taker_buy_base": 6911397.0, "taker_buy_quote": 102469.305436 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.01511, "high": 0.01545, "low": 0.01508, "close": 0.0153, "volume": 6574133.6, "close_time": 1761883199999, "quote_volume": 100512.029135, "trades": 1251, "taker_buy_base": 3816510.3, "taker_buy_quote": 58423.853392 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.01533, "high": 0.01555, "low": 0.01516, "close": 0.01522, "volume": 7534487.9, "close_time": 1761897599999, "quote_volume": 115926.430593, "trades": 1399, "taker_buy_base": 3680091.8, "taker_buy_quote": 56732.538414 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.01522, "high": 0.01536, "low": 0.01508, "close": 0.01536, "volume": 6848555.0, "close_time": 1761911999999, "quote_volume": 104224.593093, "trades": 1379, "taker_buy_base": 3253856.3, "taker_buy_quote": 49543.113343 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.01535, "high": 0.01558, "low": 0.01519, "close": 0.01542, "volume": 10463683.0, "close_time": 1761926399999, "quote_volume": 160743.5824, "trades": 1808, "taker_buy_base": 5038876.0, "taker_buy_quote": 77447.799731 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.01541, "high": 0.01547, "low": 0.01481, "close": 0.01539, "volume": 13797473.6, "close_time": 1761940799999, "quote_volume": 208594.246037, "trades": 2431, "taker_buy_base": 6501924.5, "taker_buy_quote": 98358.141672 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.0154, "high": 0.0154, "low": 0.01501, "close": 0.01505, "volume": 7999735.3, "close_time": 1761955199999, "quote_volume": 120988.551751, "trades": 1086, "taker_buy_base": 3895277.1, "taker_buy_quote": 58930.099262 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.01505, "high": 0.01515, "low": 0.01483, "close": 0.01509, "volume": 5025639.7, "close_time": 1761969599999, "quote_volume": 75374.292844, "trades": 935, "taker_buy_base": 2767327.1, "taker_buy_quote": 41463.699695 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.0151, "high": 0.0153, "low": 0.01486, "close": 0.01526, "volume": 5084959.2, "close_time": 1761983999999, "quote_volume": 76389.208512, "trades": 1325, "taker_buy_base": 2150394.5, "taker_buy_quote": 32356.210403 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.01528, "high": 0.01556, "low": 0.01516, "close": 0.01524, "volume": 16799916.4, "close_time": 1761998399999, "quote_volume": 257738.096776, "trades": 2747, "taker_buy_base": 8607403.8, "taker_buy_quote": 132146.21818 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.01525, "high": 0.01548, "low": 0.01512, "close": 0.01548, "volume": 11220478.0, "close_time": 1762012799999, "quote_volume": 171257.001648, "trades": 1670, "taker_buy_base": 5813337.4, "taker_buy_quote": 88786.85081 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.01547, "high": 0.0156, "low": 0.01537, "close": 0.01551, "volume": 8986521.8, "close_time": 1762027199999, "quote_volume": 139267.333063, "trades": 1643, "taker_buy_base": 3937753.6, "taker_buy_quote": 61038.999867 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.01552, "high": 0.01564, "low": 0.01534, "close": 0.01555, "volume": 5016945.4, "close_time": 1762041599999, "quote_volume": 77552.138419, "trades": 714, "taker_buy_base": 2413085.4, "taker_buy_quote": 37287.000037 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.01554, "high": 0.01556, "low": 0.01527, "close": 0.01532, "volume": 3436835.3, "close_time": 1762055999999, "quote_volume": 52860.795497, "trades": 745, "taker_buy_base": 2235776.1, "taker_buy_quote": 34373.641092 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.01532, "high": 0.01579, "low": 0.01531, "close": 0.01571, "volume": 9879641.6, "close_time": 1762070399999, "quote_volume": 153770.857007, "trades": 1064, "taker_buy_base": 4599844.7, "taker_buy_quote": 71676.208479 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.01573, "high": 0.01585, "low": 0.01522, "close": 0.01551, "volume": 13626078.1, "close_time": 1762084799999, "quote_volume": 211407.031618, "trades": 1561, "taker_buy_base": 6738639.8, "taker_buy_quote": 104581.264334 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.0155, "high": 0.01552, "low": 0.01482, "close": 0.01498, "volume": 15574910.8, "close_time": 1762099199999, "quote_volume": 234423.23721, "trades": 1786, "taker_buy_base": 7787102.9, "taker_buy_quote": 117106.49455 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.01497, "high": 0.01508, "low": 0.01472, "close": 0.0148, "volume": 13987533.3, "close_time": 1762113599999, "quote_volume": 208719.329769, "trades": 1301, "taker_buy_base": 6717701.2, "taker_buy_quote": 100192.64613 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.01481, "high": 0.01523, "low": 0.01475, "close": 0.0152, "volume": 5803482.7, "close_time": 1762127999999, "quote_volume": 87112.648129, "trades": 912, "taker_buy_base": 2713973.8, "taker_buy_quote": 40811.566896 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.01521, "high": 0.01523, "low": 0.01395, "close": 0.01396, "volume": 15276955.6, "close_time": 1762142399999, "quote_volume": 221078.513213, "trades": 1605, "taker_buy_base": 6419763.6, "taker_buy_quote": 92962.234396 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.01396, "high": 0.01415, "low": 0.01367, "close": 0.01399, "volume": 17359231.0, "close_time": 1762156799999, "quote_volume": 241597.090963, "trades": 1780, "taker_buy_base": 8755248.7, "taker_buy_quote": 121948.153311 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.01399, "high": 0.01408, "low": 0.0136, "close": 0.01372, "volume": 20067520.1, "close_time": 1762171199999, "quote_volume": 277558.562079, "trades": 2046, "taker_buy_base": 9295033.3, "taker_buy_quote": 128765.761026 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.01372, "high": 0.01381, "low": 0.01223, "close": 0.01276, "volume": 50662554.9, "close_time": 1762185599999, "quote_volume": 666777.497808, "trades": 5830, "taker_buy_base": 23039051.5, "taker_buy_quote": 302460.121917 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.01277, "high": 0.0133, "low": 0.01266, "close": 0.01287, "volume": 16948157.2, "close_time": 1762199999999, "quote_volume": 220340.733636, "trades": 2289, "taker_buy_base": 8039622.4, "taker_buy_quote": 104602.842386 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.01288, "high": 0.01293, "low": 0.0126, "close": 0.01289, "volume": 17483187.7, "close_time": 1762214399999, "quote_volume": 223733.909852, "trades": 1822, "taker_buy_base": 8311832.0, "taker_buy_quote": 106428.064924 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.0129, "high": 0.01332, "low": 0.01282, "close": 0.01325, "volume": 10897841.9, "close_time": 1762228799999, "quote_volume": 142972.311184, "trades": 1443, "taker_buy_base": 5952842.6, "taker_buy_quote": 78085.697527 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.01326, "high": 0.0134, "low": 0.01242, "close": 0.01246, "volume": 23920809.5, "close_time": 1762243199999, "quote_volume": 306128.945236, "trades": 2775, "taker_buy_base": 11100542.1, "taker_buy_quote": 142303.709713 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.01247, "high": 0.01292, "low": 0.01242, "close": 0.01276, "volume": 17280541.6, "close_time": 1762257599999, "quote_volume": 219275.141211, "trades": 2099, "taker_buy_base": 9350235.0, "taker_buy_quote": 118706.867912 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.01274, "high": 0.0131, "low": 0.01242, "close": 0.01266, "volume": 16677317.4, "close_time": 1762271999999, "quote_volume": 211798.551347, "trades": 2140, "taker_buy_base": 8542352.5, "taker_buy_quote": 108328.624376 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.01269, "high": 0.01278, "low": 0.01187, "close": 0.01214, "volume": 32854820.9, "close_time": 1762286399999, "quote_volume": 403853.540991, "trades": 4176, "taker_buy_base": 16266311.7, "taker_buy_quote": 199692.448097 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.01215, "high": 0.01304, "low": 0.01143, "close": 0.01246, "volume": 51396538.7, "close_time": 1762300799999, "quote_volume": 629100.379648, "trades": 6323, "taker_buy_base": 25925566.9, "taker_buy_quote": 317489.346844 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.01246, "high": 0.01272, "low": 0.01177, "close": 0.01263, "volume": 17633061.3, "close_time": 1762315199999, "quote_volume": 217903.684998, "trades": 3591, "taker_buy_base": 8727447.8, "taker_buy_quote": 107980.338694 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.01262, "high": 0.01278, "low": 0.01253, "close": 0.01275, "volume": 9895373.6, "close_time": 1762329599999, "quote_volume": 125187.405602, "trades": 1451, "taker_buy_base": 5394953.5, "taker_buy_quote": 68273.221873 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.01275, "high": 0.01276, "low": 0.01242, "close": 0.01272, "volume": 15413467.0, "close_time": 1762343999999, "quote_volume": 194212.571384, "trades": 2183, "taker_buy_base": 6137159.2, "taker_buy_quote": 77369.294845 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.01273, "high": 0.01312, "low": 0.01266, "close": 0.01309, "volume": 13320347.1, "close_time": 1762358399999, "quote_volume": 171749.237403, "trades": 2409, "taker_buy_base": 7250979.5, "taker_buy_quote": 93510.610991 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.01308, "high": 0.01326, "low": 0.01286, "close": 0.01302, "volume": 15671876.1, "close_time": 1762372799999, "quote_volume": 205233.185108, "trades": 1894, "taker_buy_base": 7113014.3, "taker_buy_quote": 93198.913874 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.01302, "high": 0.01319, "low": 0.0129, "close": 0.01308, "volume": 13269790.3, "close_time": 1762387199999, "quote_volume": 173053.32769, "trades": 1500, "taker_buy_base": 5864147.1, "taker_buy_quote": 76483.751663 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.01307, "high": 0.01308, "low": 0.01272, "close": 0.013, "volume": 7383817.1, "close_time": 1762401599999, "quote_volume": 95304.248824, "trades": 1208, "taker_buy_base": 3928741.4, "taker_buy_quote": 50683.256745 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.013, "high": 0.0131, "low": 0.01268, "close": 0.01274, "volume": 6121546.6, "close_time": 1762415999999, "quote_volume": 78569.415181, "trades": 1129, "taker_buy_base": 2892267.1, "taker_buy_quote": 37153.71912 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.01273, "high": 0.01288, "low": 0.0126, "close": 0.01277, "volume": 11313556.0, "close_time": 1762430399999, "quote_volume": 144276.181469, "trades": 1703, "taker_buy_base": 5680955.5, "taker_buy_quote": 72489.267719 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.01276, "high": 0.01315, "low": 0.01254, "close": 0.01261, "volume": 23144592.4, "close_time": 1762444799999, "quote_volume": 298180.568267, "trades": 3216, "taker_buy_base": 12857051.2, "taker_buy_quote": 165706.378539 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.01262, "high": 0.01293, "low": 0.01237, "close": 0.01289, "volume": 13316499.5, "close_time": 1762459199999, "quote_volume": 168844.72589, "trades": 2544, "taker_buy_base": 7031906.1, "taker_buy_quote": 89252.886605 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.0129, "high": 0.01305, "low": 0.01273, "close": 0.01298, "volume": 9841790.6, "close_time": 1762473599999, "quote_volume": 126952.197606, "trades": 1573, "taker_buy_base": 4732791.5, "taker_buy_quote": 61081.188632 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.01298, "high": 0.01376, "low": 0.01298, "close": 0.01359, "volume": 21201214.4, "close_time": 1762487999999, "quote_volume": 283855.61337, "trades": 3601, "taker_buy_base": 10532019.3, "taker_buy_quote": 141126.852524 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.01358, "high": 0.01403, "low": 0.01345, "close": 0.01402, "volume": 10249091.0, "close_time": 1762502399999, "quote_volume": 140717.235812, "trades": 1730, "taker_buy_base": 5445048.4, "taker_buy_quote": 74811.283678 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.01402, "high": 0.01402, "low": 0.01325, "close": 0.01346, "volume": 16560340.6, "close_time": 1762516799999, "quote_volume": 224522.362713, "trades": 2908, "taker_buy_base": 8315719.3, "taker_buy_quote": 112741.210194 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.01345, "high": 0.0141, "low": 0.01306, "close": 0.01403, "volume": 23603583.7, "close_time": 1762531199999, "quote_volume": 320716.160833, "trades": 4866, "taker_buy_base": 12132866.0, "taker_buy_quote": 164843.285913 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.01401, "high": 0.01543, "low": 0.01398, "close": 0.01525, "volume": 50218891.2, "close_time": 1762545599999, "quote_volume": 753214.080425, "trades": 8937, "taker_buy_base": 26263755.3, "taker_buy_quote": 393722.085154 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.01527, "high": 0.01564, "low": 0.01506, "close": 0.01514, "volume": 18422480.5, "close_time": 1762559999999, "quote_volume": 282926.825355, "trades": 4797, "taker_buy_base": 8469880.6, "taker_buy_quote": 130110.130361 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.01512, "high": 0.01551, "low": 0.01487, "close": 0.01505, "volume": 9661545.3, "close_time": 1762574399999, "quote_volume": 147346.004932, "trades": 2507, "taker_buy_base": 4734960.9, "taker_buy_quote": 72234.732454 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.01504, "high": 0.01532, "low": 0.01456, "close": 0.01481, "volume": 12677622.3, "close_time": 1762588799999, "quote_volume": 188572.052921, "trades": 2851, "taker_buy_base": 5805356.2, "taker_buy_quote": 86388.664065 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.0148, "high": 0.01511, "low": 0.01462, "close": 0.01491, "volume": 7452460.2, "close_time": 1762603199999, "quote_volume": 110797.596405, "trades": 1073, "taker_buy_base": 3389779.3, "taker_buy_quote": 50418.292571 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.01489, "high": 0.01776, "low": 0.01444, "close": 0.01664, "volume": 166955689.2, "close_time": 1762617599999, "quote_volume": 2701556.68652, "trades": 21949, "taker_buy_base": 83488600.6, "taker_buy_quote": 1344908.72725 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.01662, "high": 0.01665, "low": 0.01467, "close": 0.01482, "volume": 120530220.8, "close_time": 1762631999999, "quote_volume": 1861554.054825, "trades": 11195, "taker_buy_base": 62041381.6, "taker_buy_quote": 956950.507059 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.01484, "high": 0.01492, "low": 0.01462, "close": 0.01483, "volume": 14671470.3, "close_time": 1762646399999, "quote_volume": 216702.260206, "trades": 1866, "taker_buy_base": 7690910.0, "taker_buy_quote": 113715.68182 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.01482, "high": 0.01483, "low": 0.0138, "close": 0.01394, "volume": 22007873.1, "close_time": 1762660799999, "quote_volume": 314202.392515, "trades": 3256, "taker_buy_base": 8876389.0, "taker_buy_quote": 126802.459226 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.01395, "high": 0.01441, "low": 0.01387, "close": 0.01439, "volume": 18104449.3, "close_time": 1762675199999, "quote_volume": 255900.190022, "trades": 2307, "taker_buy_base": 10085619.1, "taker_buy_quote": 142693.161168 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.01439, "high": 0.01455, "low": 0.01404, "close": 0.01454, "volume": 14816572.2, "close_time": 1762689599999, "quote_volume": 211878.11605, "trades": 2116, "taker_buy_base": 7353563.8, "taker_buy_quote": 105159.468987 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.01454, "high": 0.01517, "low": 0.01452, "close": 0.01516, "volume": 15498321.3, "close_time": 1762703999999, "quote_volume": 228746.691291, "trades": 2527, "taker_buy_base": 7230863.8, "taker_buy_quote": 106752.105428 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.01517, "high": 0.01529, "low": 0.01488, "close": 0.01523, "volume": 12968605.0, "close_time": 1762718399999, "quote_volume": 195970.349915, "trades": 2110, "taker_buy_base": 6143231.6, "taker_buy_quote": 92829.009674 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.01523, "high": 0.01542, "low": 0.01509, "close": 0.01522, "volume": 9236422.8, "close_time": 1762732799999, "quote_volume": 140381.644597, "trades": 1682, "taker_buy_base": 3875396.8, "taker_buy_quote": 58957.623143 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.01522, "high": 0.01566, "low": 0.01512, "close": 0.01535, "volume": 14497633.4, "close_time": 1762747199999, "quote_volume": 223784.631518, "trades": 2634, "taker_buy_base": 7039087.9, "taker_buy_quote": 108674.224898 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.01534, "high": 0.01542, "low": 0.01503, "close": 0.01512, "volume": 6909788.8, "close_time": 1762761599999, "quote_volume": 105283.13098, "trades": 1181, "taker_buy_base": 3696084.5, "taker_buy_quote": 56375.978794 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.01513, "high": 0.01536, "low": 0.0149, "close": 0.01525, "volume": 12143234.0, "close_time": 1762775999999, "quote_volume": 184078.741432, "trades": 1920, "taker_buy_base": 7173223.1, "taker_buy_quote": 108813.352654 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.01524, "high": 0.01526, "low": 0.01471, "close": 0.01485, "volume": 15333517.8, "close_time": 1762790399999, "quote_volume": 230255.858141, "trades": 2303, "taker_buy_base": 6550312.3, "taker_buy_quote": 98394.548112 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.01485, "high": 0.01509, "low": 0.01462, "close": 0.01495, "volume": 10987401.4, "close_time": 1762804799999, "quote_volume": 163324.471059, "trades": 1683, "taker_buy_base": 5067094.0, "taker_buy_quote": 75355.228618 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.01496, "high": 0.01519, "low": 0.01471, "close": 0.01502, "volume": 6095938.6, "close_time": 1762819199999, "quote_volume": 91212.24186, "trades": 1113, "taker_buy_base": 2909483.4, "taker_buy_quote": 43530.074119 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.01504, "high": 0.01536, "low": 0.01471, "close": 0.01499, "volume": 62816182.5, "close_time": 1762833599999, "quote_volume": 944065.918155, "trades": 7148, "taker_buy_base": 30254971.4, "taker_buy_quote": 452752.634246 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.01499, "high": 0.01504, "low": 0.01422, "close": 0.01428, "volume": 14029300.1, "close_time": 1762847999999, "quote_volume": 205167.739282, "trades": 2521, "taker_buy_base": 6117063.4, "taker_buy_quote": 89466.475178 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.01429, "high": 0.01465, "low": 0.01429, "close": 0.01454, "volume": 9553335.9, "close_time": 1762862399999, "quote_volume": 138474.388795, "trades": 2223, "taker_buy_base": 5643502.4, "taker_buy_quote": 81846.590553 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.01454, "high": 0.01469, "low": 0.01437, "close": 0.01448, "volume": 12821607.5, "close_time": 1762876799999, "quote_volume": 186114.095375, "trades": 2294, "taker_buy_base": 6508282.4, "taker_buy_quote": 94550.700479 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.01449, "high": 0.01479, "low": 0.0141, "close": 0.01413, "volume": 11680341.4, "close_time": 1762891199999, "quote_volume": 169389.979395, "trades": 2049, "taker_buy_base": 5151950.3, "taker_buy_quote": 74814.340724 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.01414, "high": 0.01424, "low": 0.0138, "close": 0.01383, "volume": 8153086.3, "close_time": 1762905599999, "quote_volume": 114258.593008, "trades": 1464, "taker_buy_base": 3871144.6, "taker_buy_quote": 54318.72314 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.01384, "high": 0.01412, "low": 0.01365, "close": 0.01403, "volume": 8139796.1, "close_time": 1762919999999, "quote_volume": 112921.911908, "trades": 1598, "taker_buy_base": 4450017.6, "taker_buy_quote": 61647.263993 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.01403, "high": 0.01437, "low": 0.014, "close": 0.01417, "volume": 3466066.2, "close_time": 1762934399999, "quote_volume": 49385.251004, "trades": 983, "taker_buy_base": 1662691.8, "taker_buy_quote": 23685.099257 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.01418, "high": 0.01464, "low": 0.01416, "close": 0.0145, "volume": 9028431.4, "close_time": 1762948799999, "quote_volume": 130539.772603, "trades": 1436, "taker_buy_base": 4695761.3, "taker_buy_quote": 67832.382023 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.01451, "high": 0.01465, "low": 0.01389, "close": 0.01397, "volume": 15589821.4, "close_time": 1762963199999, "quote_volume": 222428.457159, "trades": 2116, "taker_buy_base": 7376397.8, "taker_buy_quote": 105177.577576 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.01395, "high": 0.01398, "low": 0.01337, "close": 0.01359, "volume": 18585324.3, "close_time": 1762977599999, "quote_volume": 253231.765249, "trades": 3323, "taker_buy_base": 9305058.0, "taker_buy_quote": 126819.028915 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.01359, "high": 0.01399, "low": 0.01355, "close": 0.01378, "volume": 6054392.5, "close_time": 1762991999999, "quote_volume": 83753.031404, "trades": 1171, "taker_buy_base": 2795915.8, "taker_buy_quote": 38614.230201 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.01378, "high": 0.01434, "low": 0.01378, "close": 0.0142, "volume": 6988910.4, "close_time": 1763006399999, "quote_volume": 98158.602142, "trades": 1695, "taker_buy_base": 3405198.7, "taker_buy_quote": 47881.187564 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.01421, "high": 0.01442, "low": 0.01405, "close": 0.01409, "volume": 10601691.9, "close_time": 1763020799999, "quote_volume": 150651.363454, "trades": 1782, "taker_buy_base": 4896677.0, "taker_buy_quote": 69600.273294 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.01409, "high": 0.01416, "low": 0.01384, "close": 0.01388, "volume": 9023246.6, "close_time": 1763035199999, "quote_volume": 126099.514609, "trades": 1391, "taker_buy_base": 4125186.5, "taker_buy_quote": 57688.185526 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.01388, "high": 0.01415, "low": 0.01366, "close": 0.01384, "volume": 18049898.8, "close_time": 1763049599999, "quote_volume": 251071.320011, "trades": 2980, "taker_buy_base": 9862836.5, "taker_buy_quote": 137309.856195 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.01384, "high": 0.01385, "low": 0.01281, "close": 0.01288, "volume": 21835191.4, "close_time": 1763063999999, "quote_volume": 288157.395118, "trades": 3936, "taker_buy_base": 9645762.4, "taker_buy_quote": 127189.799629 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.01288, "high": 0.01342, "low": 0.01273, "close": 0.01326, "volume": 13540783.3, "close_time": 1763078399999, "quote_volume": 175904.577868, "trades": 2012, "taker_buy_base": 7040392.2, "taker_buy_quote": 91480.185125 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.01324, "high": 0.0134, "low": 0.01314, "close": 0.01321, "volume": 6347484.3, "close_time": 1763092799999, "quote_volume": 84110.5814, "trades": 850, "taker_buy_base": 3338997.0, "taker_buy_quote": 44273.05496 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.01321, "high": 0.01323, "low": 0.01246, "close": 0.01311, "volume": 23848798.7, "close_time": 1763107199999, "quote_volume": 306010.521642, "trades": 2439, "taker_buy_base": 11518504.0, "taker_buy_quote": 148028.845182 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.01312, "high": 0.01312, "low": 0.01279, "close": 0.01282, "volume": 7985420.6, "close_time": 1763121599999, "quote_volume": 103519.63664, "trades": 819, "taker_buy_base": 3671109.2, "taker_buy_quote": 47600.220462 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.01283, "high": 0.01342, "low": 0.01246, "close": 0.01325, "volume": 18370151.0, "close_time": 1763135999999, "quote_volume": 237619.705093, "trades": 2259, "taker_buy_base": 8892778.3, "taker_buy_quote": 115124.883064 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.01325, "high": 0.01335, "low": 0.01298, "close": 0.01329, "volume": 9038177.6, "close_time": 1763150399999, "quote_volume": 119384.881784, "trades": 1174, "taker_buy_base": 4735666.6, "taker_buy_quote": 62544.987427 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.01328, "high": 0.01332, "low": 0.01256, "close": 0.01273, "volume": 9355665.7, "close_time": 1763164799999, "quote_volume": 120553.974084, "trades": 1514, "taker_buy_base": 4242509.5, "taker_buy_quote": 54591.975553 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.01272, "high": 0.01325, "low": 0.01271, "close": 0.0132, "volume": 8120825.6, "close_time": 1763179199999, "quote_volume": 105917.886603, "trades": 1338, "taker_buy_base": 3997473.5, "taker_buy_quote": 52149.047746 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.0132, "high": 0.01342, "low": 0.01311, "close": 0.01321, "volume": 4345564.4, "close_time": 1763193599999, "quote_volume": 57565.950566, "trades": 707, "taker_buy_base": 1955768.6, "taker_buy_quote": 25900.262981 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.01321, "high": 0.01321, "low": 0.01289, "close": 0.01304, "volume": 6348974.9, "close_time": 1763207999999, "quote_volume": 82903.736419, "trades": 1045, "taker_buy_base": 3215437.9, "taker_buy_quote": 42017.366116 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.01303, "high": 0.01331, "low": 0.01303, "close": 0.01313, "volume": 4840272.4, "close_time": 1763222399999, "quote_volume": 63848.834739, "trades": 790, "taker_buy_base": 1906988.1, "taker_buy_quote": 25162.336003 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.01313, "high": 0.0133, "low": 0.01301, "close": 0.01323, "volume": 2842059.1, "close_time": 1763236799999, "quote_volume": 37459.277643, "trades": 713, "taker_buy_base": 994704.9, "taker_buy_quote": 13112.919761 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.01323, "high": 0.01324, "low": 0.01299, "close": 0.01313, "volume": 4186812.3, "close_time": 1763251199999, "quote_volume": 54851.316567, "trades": 751, "taker_buy_base": 1700321.4, "taker_buy_quote": 22296.779036 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.01311, "high": 0.01324, "low": 0.01288, "close": 0.01319, "volume": 8921046.1, "close_time": 1763265599999, "quote_volume": 116417.270529, "trades": 1858, "taker_buy_base": 4390087.9, "taker_buy_quote": 57299.607443 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.01319, "high": 0.01323, "low": 0.01304, "close": 0.0132, "volume": 3605728.2, "close_time": 1763279999999, "quote_volume": 47431.591977, "trades": 855, "taker_buy_base": 1420077.0, "taker_buy_quote": 18696.460615 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.0132, "high": 0.01327, "low": 0.01285, "close": 0.01289, "volume": 6438186.0, "close_time": 1763294399999, "quote_volume": 84471.247595, "trades": 1087, "taker_buy_base": 2674955.2, "taker_buy_quote": 35083.844507 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.01288, "high": 0.013, "low": 0.0125, "close": 0.01252, "volume": 13117920.1, "close_time": 1763308799999, "quote_volume": 168051.607221, "trades": 2031, "taker_buy_base": 7168401.2, "taker_buy_quote": 91959.889279 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.01251, "high": 0.01273, "low": 0.01225, "close": 0.01243, "volume": 15177585.5, "close_time": 1763323199999, "quote_volume": 189500.020524, "trades": 2855, "taker_buy_base": 7158873.1, "taker_buy_quote": 89384.825853 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.01241, "high": 0.01281, "low": 0.01227, "close": 0.01266, "volume": 11008829.6, "close_time": 1763337599999, "quote_volume": 137620.963245, "trades": 1954, "taker_buy_base": 6068069.0, "taker_buy_quote": 75847.550436 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.01266, "high": 0.01303, "low": 0.01249, "close": 0.01299, "volume": 8023337.1, "close_time": 1763351999999, "quote_volume": 102773.346284, "trades": 1074, "taker_buy_base": 3849990.6, "taker_buy_quote": 49289.584099 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.01302, "high": 0.01308, "low": 0.01284, "close": 0.01299, "volume": 5953967.1, "close_time": 1763366399999, "quote_volume": 77190.931457, "trades": 1177, "taker_buy_base": 3243592.0, "taker_buy_quote": 42085.826232 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.01301, "high": 0.0132, "low": 0.01292, "close": 0.01312, "volume": 7551619.4, "close_time": 1763380799999, "quote_volume": 98604.690357, "trades": 988, "taker_buy_base": 3716778.6, "taker_buy_quote": 48564.132962 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.01313, "high": 0.01319, "low": 0.01245, "close": 0.01264, "volume": 22705856.2, "close_time": 1763395199999, "quote_volume": 291613.634821, "trades": 3252, "taker_buy_base": 10858732.3, "taker_buy_quote": 139627.312308 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.01264, "high": 0.01288, "low": 0.01209, "close": 0.01219, "volume": 15938454.0, "close_time": 1763409599999, "quote_volume": 198033.802456, "trades": 2545, "taker_buy_base": 7025013.1, "taker_buy_quote": 87272.572569 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.01221, "high": 0.01242, "low": 0.01211, "close": 0.0124, "volume": 9155454.8, "close_time": 1763423999999, "quote_volume": 112528.288531, "trades": 1396, "taker_buy_base": 4675204.1, "taker_buy_quote": 57474.798309 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.01239, "high": 0.01261, "low": 0.01218, "close": 0.0125, "volume": 19991424.9, "close_time": 1763438399999, "quote_volume": 248151.203175, "trades": 2472, "taker_buy_base": 7791944.8, "taker_buy_quote": 96781.037783 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.0125, "high": 0.01271, "low": 0.01231, "close": 0.01245, "volume": 11206930.8, "close_time": 1763452799999, "quote_volume": 140007.775497, "trades": 1656, "taker_buy_base": 5286988.0, "taker_buy_quote": 65998.338857 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.01247, "high": 0.01269, "low": 0.01244, "close": 0.01251, "volume": 8696926.9, "close_time": 1763467199999, "quote_volume": 109345.876909, "trades": 1402, "taker_buy_base": 4917361.4, "taker_buy_quote": 61830.429623 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.01253, "high": 0.01282, "low": 0.0124, "close": 0.01276, "volume": 8872397.3, "close_time": 1763481599999, "quote_volume": 111609.532636, "trades": 1602, "taker_buy_base": 4364943.7, "taker_buy_quote": 54940.031058 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.01275, "high": 0.01305, "low": 0.01273, "close": 0.01297, "volume": 7752879.0, "close_time": 1763495999999, "quote_volume": 100443.743037, "trades": 1214, "taker_buy_base": 4352927.4, "taker_buy_quote": 56446.758411 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.01297, "high": 0.01304, "low": 0.01273, "close": 0.01276, "volume": 6796617.4, "close_time": 1763510399999, "quote_volume": 87629.924452, "trades": 944, "taker_buy_base": 3116323.9, "taker_buy_quote": 40267.942231 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.01276, "high": 0.01294, "low": 0.01257, "close": 0.01258, "volume": 7951171.6, "close_time": 1763524799999, "quote_volume": 101539.965651, "trades": 985, "taker_buy_base": 3356444.2, "taker_buy_quote": 42937.175993 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.01259, "high": 0.0127, "low": 0.01224, "close": 0.01267, "volume": 11336587.4, "close_time": 1763539199999, "quote_volume": 141681.797346, "trades": 1493, "taker_buy_base": 5525122.5, "taker_buy_quote": 68976.926502 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.01267, "high": 0.01272, "low": 0.01251, "close": 0.01264, "volume": 6679850.7, "close_time": 1763553599999, "quote_volume": 84224.125434, "trades": 846, "taker_buy_base": 2931920.6, "taker_buy_quote": 37015.974011 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.01264, "high": 0.01327, "low": 0.01253, "close": 0.01256, "volume": 28901890.6, "close_time": 1763567999999, "quote_volume": 372202.957914, "trades": 3625, "taker_buy_base": 15250534.1, "taker_buy_quote": 196589.533668 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.01254, "high": 0.01268, "low": 0.01182, "close": 0.01211, "volume": 25276407.7, "close_time": 1763582399999, "quote_volume": 307020.571241, "trades": 3498, "taker_buy_base": 10864751.5, "taker_buy_quote": 131943.262704 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.0121, "high": 0.01281, "low": 0.01205, "close": 0.01268, "volume": 15410297.6, "close_time": 1763596799999, "quote_volume": 192521.326568, "trades": 2794, "taker_buy_base": 7997290.1, "taker_buy_quote": 99834.591514 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.01269, "high": 0.01292, "low": 0.01261, "close": 0.01286, "volume": 7944891.1, "close_time": 1763611199999, "quote_volume": 101468.026129, "trades": 969, "taker_buy_base": 3102932.8, "taker_buy_quote": 39752.368978 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.01286, "high": 0.01343, "low": 0.01278, "close": 0.01331, "volume": 18107160.9, "close_time": 1763625599999, "quote_volume": 237998.186439, "trades": 2883, "taker_buy_base": 9591882.1, "taker_buy_quote": 126258.726862 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.01333, "high": 0.01755, "low": 0.01306, "close": 0.01494, "volume": 196857383.7, "close_time": 1763639999999, "quote_volume": 2995129.214604, "trades": 28062, "taker_buy_base": 98020376.5, "taker_buy_quote": 1489344.798513 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.01493, "high": 0.01678, "low": 0.01376, "close": 0.01413, "volume": 348521858.6, "close_time": 1763654399999, "quote_volume": 5284207.8315, "trades": 47207, "taker_buy_base": 163970554.2, "taker_buy_quote": 2492384.28897 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.01413, "high": 0.01414, "low": 0.01274, "close": 0.01314, "volume": 81239224.3, "close_time": 1763668799999, "quote_volume": 1071013.115373, "trades": 13136, "taker_buy_base": 40355721.6, "taker_buy_quote": 531650.263905 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.01313, "high": 0.01445, "low": 0.013, "close": 0.01388, "volume": 95013223.0, "close_time": 1763683199999, "quote_volume": 1312176.435274, "trades": 13095, "taker_buy_base": 47341224.4, "taker_buy_quote": 653656.277854 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.01389, "high": 0.01812, "low": 0.01376, "close": 0.01479, "volume": 266519599.1, "close_time": 1763697599999, "quote_volume": 4084549.6071, "trades": 48966, "taker_buy_base": 132562060.0, "taker_buy_quote": 2023508.100708 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.01479, "high": 0.01616, "low": 0.01282, "close": 0.01362, "volume": 185898021.8, "close_time": 1763711999999, "quote_volume": 2731108.830493, "trades": 32630, "taker_buy_base": 86993888.4, "taker_buy_quote": 1279420.285128 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.01361, "high": 0.01447, "low": 0.01316, "close": 0.01349, "volume": 104347559.1, "close_time": 1763726399999, "quote_volume": 1428800.734887, "trades": 14783, "taker_buy_base": 51444237.8, "taker_buy_quote": 704271.592383 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.01347, "high": 0.01379, "low": 0.01288, "close": 0.01302, "volume": 74953709.7, "close_time": 1763740799999, "quote_volume": 999001.03098, "trades": 9795, "taker_buy_base": 32872549.7, "taker_buy_quote": 439041.43987 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.013, "high": 0.01604, "low": 0.01269, "close": 0.01389, "volume": 167772953.4, "close_time": 1763755199999, "quote_volume": 2430852.454564, "trades": 24808, "taker_buy_base": 81021486.7, "taker_buy_quote": 1174310.61385 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.01387, "high": 0.01387, "low": 0.01299, "close": 0.01357, "volume": 52575353.6, "close_time": 1763769599999, "quote_volume": 708367.189772, "trades": 6298, "taker_buy_base": 28038057.5, "taker_buy_quote": 377905.473659 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.01357, "high": 0.0147, "low": 0.01342, "close": 0.01349, "volume": 47557785.1, "close_time": 1763783999999, "quote_volume": 667618.409965, "trades": 6253, "taker_buy_base": 24213108.5, "taker_buy_quote": 339364.268478 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.01348, "high": 0.01348, "low": 0.01293, "close": 0.01332, "volume": 27510144.1, "close_time": 1763798399999, "quote_volume": 363101.123545, "trades": 3508, "taker_buy_base": 13022890.7, "taker_buy_quote": 172152.0491 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.01333, "high": 0.01344, "low": 0.01289, "close": 0.013, "volume": 20716353.1, "close_time": 1763812799999, "quote_volume": 271193.47772, "trades": 2515, "taker_buy_base": 10056838.6, "taker_buy_quote": 131794.899913 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.01299, "high": 0.0132, "low": 0.01269, "close": 0.01299, "volume": 17441733.9, "close_time": 1763827199999, "quote_volume": 225855.226918, "trades": 2598, "taker_buy_base": 9048602.9, "taker_buy_quote": 117194.79273 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.01298, "high": 0.01312, "low": 0.01277, "close": 0.01284, "volume": 20475845.1, "close_time": 1763841599999, "quote_volume": 264644.636706, "trades": 1921, "taker_buy_base": 8767391.1, "taker_buy_quote": 113409.073749 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.01284, "high": 0.01313, "low": 0.01265, "close": 0.01287, "volume": 20105986.3, "close_time": 1763855999999, "quote_volume": 258351.361168, "trades": 2361, "taker_buy_base": 10650909.9, "taker_buy_quote": 136853.353166 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.01286, "high": 0.01313, "low": 0.01272, "close": 0.01288, "volume": 15621569.7, "close_time": 1763870399999, "quote_volume": 202569.566474, "trades": 1856, "taker_buy_base": 8014165.4, "taker_buy_quote": 103984.369176 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.01289, "high": 0.01353, "low": 0.01289, "close": 0.01342, "volume": 29173278.3, "close_time": 1763884799999, "quote_volume": 383261.723504, "trades": 3358, "taker_buy_base": 15149643.6, "taker_buy_quote": 199049.343111 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.01344, "high": 0.01378, "low": 0.01306, "close": 0.01348, "volume": 60761421.8, "close_time": 1763899199999, "quote_volume": 816069.997416, "trades": 7585, "taker_buy_base": 31208549.2, "taker_buy_quote": 419426.047864 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.01347, "high": 0.0146, "low": 0.01307, "close": 0.01314, "volume": 66140107.6, "close_time": 1763913599999, "quote_volume": 901887.970325, "trades": 8948, "taker_buy_base": 30784154.6, "taker_buy_quote": 419454.328366 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.01314, "high": 0.01396, "low": 0.01313, "close": 0.01342, "volume": 58610907.2, "close_time": 1763927999999, "quote_volume": 792482.441511, "trades": 6074, "taker_buy_base": 30189536.5, "taker_buy_quote": 408409.908776 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.0134, "high": 0.01363, "low": 0.01317, "close": 0.01321, "volume": 14908792.2, "close_time": 1763942399999, "quote_volume": 200146.028024, "trades": 2204, "taker_buy_base": 6287683.6, "taker_buy_quote": 84640.149861 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.01321, "high": 0.01383, "low": 0.01303, "close": 0.01362, "volume": 20850752.3, "close_time": 1763956799999, "quote_volume": 280509.28336, "trades": 3707, "taker_buy_base": 11606975.1, "taker_buy_quote": 155893.49328 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.01362, "high": 0.01367, "low": 0.01327, "close": 0.01337, "volume": 19662370.2, "close_time": 1763971199999, "quote_volume": 264592.006554, "trades": 4465, "taker_buy_base": 10064224.9, "taker_buy_quote": 135450.735247 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.01337, "high": 0.01337, "low": 0.01296, "close": 0.01319, "volume": 16113227.1, "close_time": 1763985599999, "quote_volume": 211557.404744, "trades": 2770, "taker_buy_base": 7590748.0, "taker_buy_quote": 99833.235708 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.01318, "high": 0.01341, "low": 0.01305, "close": 0.01326, "volume": 20790817.4, "close_time": 1763999999999, "quote_volume": 274190.566887, "trades": 3551, "taker_buy_base": 10949028.2, "taker_buy_quote": 144410.056711 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.01325, "high": 0.014, "low": 0.01325, "close": 0.01381, "volume": 38104134.2, "close_time": 1764014399999, "quote_volume": 521957.414829, "trades": 4652, "taker_buy_base": 21823918.1, "taker_buy_quote": 299086.938163 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.01382, "high": 0.01414, "low": 0.01354, "close": 0.01354, "volume": 29964619.1, "close_time": 1764028799999, "quote_volume": 416889.174936, "trades": 4288, "taker_buy_base": 12842487.5, "taker_buy_quote": 179005.172567 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.01354, "high": 0.01374, "low": 0.0134, "close": 0.0134, "volume": 11212638.8, "close_time": 1764043199999, "quote_volume": 152294.001769, "trades": 1552, "taker_buy_base": 5108688.1, "taker_buy_quote": 69468.901219 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.0134, "high": 0.01362, "low": 0.01329, "close": 0.01336, "volume": 12071268.4, "close_time": 1764057599999, "quote_volume": 162078.162648, "trades": 1878, "taker_buy_base": 5733596.3, "taker_buy_quote": 77019.645344 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.01338, "high": 0.01346, "low": 0.01317, "close": 0.01322, "volume": 20351496.2, "close_time": 1764071999999, "quote_volume": 270852.841414, "trades": 2407, "taker_buy_base": 8201162.1, "taker_buy_quote": 109266.506152 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.01322, "high": 0.01336, "low": 0.01287, "close": 0.01322, "volume": 21291556.0, "close_time": 1764086399999, "quote_volume": 280357.037149, "trades": 3242, "taker_buy_base": 10011727.0, "taker_buy_quote": 131974.127488 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.01323, "high": 0.01334, "low": 0.0128, "close": 0.01311, "volume": 19608344.5, "close_time": 1764100799999, "quote_volume": 257431.5044, "trades": 3128, "taker_buy_base": 9451018.2, "taker_buy_quote": 123927.894441 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.01311, "high": 0.01338, "low": 0.01303, "close": 0.01326, "volume": 8130516.4, "close_time": 1764115199999, "quote_volume": 107285.878009, "trades": 1374, "taker_buy_base": 4499938.0, "taker_buy_quote": 59358.284324 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.01327, "high": 0.01328, "low": 0.01295, "close": 0.01296, "volume": 7512696.8, "close_time": 1764129599999, "quote_volume": 98466.766971, "trades": 1206, "taker_buy_base": 3112316.4, "taker_buy_quote": 40792.121497 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.01297, "high": 0.0131, "low": 0.01289, "close": 0.01303, "volume": 9055222.3, "close_time": 1764143999999, "quote_volume": 117692.909159, "trades": 1641, "taker_buy_base": 4325855.8, "taker_buy_quote": 56214.338352 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.01303, "high": 0.01305, "low": 0.01261, "close": 0.01264, "volume": 17019707.4, "close_time": 1764158399999, "quote_volume": 217520.323543, "trades": 1968, "taker_buy_base": 6701581.5, "taker_buy_quote": 85736.688545 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.01262, "high": 0.01266, "low": 0.01239, "close": 0.0125, "volume": 32968786.6, "close_time": 1764172799999, "quote_volume": 412993.483623, "trades": 8524, "taker_buy_base": 11032790.2, "taker_buy_quote": 138384.990159 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.01251, "high": 0.01332, "low": 0.01251, "close": 0.01308, "volume": 33610637.4, "close_time": 1764187199999, "quote_volume": 436631.109115, "trades": 4460, "taker_buy_base": 16506339.4, "taker_buy_quote": 214618.822445 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.01309, "high": 0.01351, "low": 0.01296, "close": 0.01301, "volume": 35138660.5, "close_time": 1764201599999, "quote_volume": 462908.046141, "trades": 4050, "taker_buy_base": 16088466.2, "taker_buy_quote": 212549.769757 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.013, "high": 0.01331, "low": 0.013, "close": 0.01305, "volume": 12076285.7, "close_time": 1764215999999, "quote_volume": 158689.648011, "trades": 1722, "taker_buy_base": 5621973.5, "taker_buy_quote": 73832.180969 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.01305, "high": 0.01312, "low": 0.01287, "close": 0.013, "volume": 13511995.7, "close_time": 1764230399999, "quote_volume": 175538.573391, "trades": 1457, "taker_buy_base": 6306244.3, "taker_buy_quote": 81912.311416 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.01301, "high": 0.01301, "low": 0.01234, "close": 0.01239, "volume": 77061572.5, "close_time": 1764244799999, "quote_volume": 975377.15132, "trades": 9872, "taker_buy_base": 30225717.9, "taker_buy_quote": 382298.296199 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.01238, "high": 0.01242, "low": 0.01219, "close": 0.01237, "volume": 20273848.1, "close_time": 1764259199999, "quote_volume": 249750.276564, "trades": 2759, "taker_buy_base": 10535270.5, "taker_buy_quote": 129867.598837 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.01237, "high": 0.01262, "low": 0.01234, "close": 0.01255, "volume": 19022368.2, "close_time": 1764273599999, "quote_volume": 237994.172463, "trades": 3084, "taker_buy_base": 9914926.9, "taker_buy_quote": 124084.929881 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.01255, "high": 0.01271, "low": 0.01221, "close": 0.01226, "volume": 14595289.8, "close_time": 1764287999999, "quote_volume": 182249.946429, "trades": 2729, "taker_buy_base": 5896647.6, "taker_buy_quote": 73700.338062 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.01226, "high": 0.01227, "low": 0.01176, "close": 0.01191, "volume": 20488420.8, "close_time": 1764302399999, "quote_volume": 245703.089491, "trades": 3951, "taker_buy_base": 9210020.1, "taker_buy_quote": 110475.907033 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.01191, "high": 0.01203, "low": 0.01178, "close": 0.01194, "volume": 16086785.1, "close_time": 1764316799999, "quote_volume": 191911.088271, "trades": 3144, "taker_buy_base": 8609042.9, "taker_buy_quote": 102870.896174 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.01194, "high": 0.01219, "low": 0.0119, "close": 0.01199, "volume": 19318418.9, "close_time": 1764331199999, "quote_volume": 232250.765431, "trades": 3290, "taker_buy_base": 9747659.2, "taker_buy_quote": 117228.098753 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.01198, "high": 0.01225, "low": 0.01184, "close": 0.01206, "volume": 17328676.8, "close_time": 1764345599999, "quote_volume": 209043.320774, "trades": 2236, "taker_buy_base": 8340563.3, "taker_buy_quote": 100760.328352 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.0121, "high": 0.01212, "low": 0.01177, "close": 0.01203, "volume": 15702463.7, "close_time": 1764359999999, "quote_volume": 187358.5159, "trades": 2333, "taker_buy_base": 7703170.0, "taker_buy_quote": 91922.777365 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.01202, "high": 0.01208, "low": 0.01184, "close": 0.01198, "volume": 10359136.3, "close_time": 1764374399999, "quote_volume": 124085.350551, "trades": 2104, "taker_buy_base": 4382664.4, "taker_buy_quote": 52525.555059 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.01198, "high": 0.0121, "low": 0.01188, "close": 0.01204, "volume": 10844968.2, "close_time": 1764388799999, "quote_volume": 130159.955957, "trades": 1645, "taker_buy_base": 4250693.6, "taker_buy_quote": 51026.318583 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.01203, "high": 0.0121, "low": 0.01189, "close": 0.01193, "volume": 9677711.8, "close_time": 1764403199999, "quote_volume": 116040.327163, "trades": 1649, "taker_buy_base": 4184590.5, "taker_buy_quote": 50202.041276 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.01192, "high": 0.01215, "low": 0.01185, "close": 0.01211, "volume": 12562549.8, "close_time": 1764417599999, "quote_volume": 151067.545871, "trades": 1937, "taker_buy_base": 5784841.1, "taker_buy_quote": 69628.596314 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.0121, "high": 0.01248, "low": 0.01193, "close": 0.012, "volume": 50586880.6, "close_time": 1764431999999, "quote_volume": 616758.400074, "trades": 5928, "taker_buy_base": 24116752.4, "taker_buy_quote": 294113.896521 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.01202, "high": 0.01202, "low": 0.01162, "close": 0.01165, "volume": 15806487.2, "close_time": 1764446399999, "quote_volume": 186092.678018, "trades": 1724, "taker_buy_base": 7118316.4, "taker_buy_quote": 83685.678922 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.01164, "high": 0.01191, "low": 0.01147, "close": 0.01155, "volume": 21085333.5, "close_time": 1764460799999, "quote_volume": 246294.912311, "trades": 2712, "taker_buy_base": 9954242.8, "taker_buy_quote": 116334.973874 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.01155, "high": 0.01177, "low": 0.01136, "close": 0.01151, "volume": 11103788.2, "close_time": 1764475199999, "quote_volume": 128561.584372, "trades": 1348, "taker_buy_base": 6199858.4, "taker_buy_quote": 71990.107671 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.01151, "high": 0.01165, "low": 0.01133, "close": 0.01153, "volume": 10923027.0, "close_time": 1764489599999, "quote_volume": 125722.92239, "trades": 1626, "taker_buy_base": 4452673.8, "taker_buy_quote": 51321.7398 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.01152, "high": 0.01165, "low": 0.01147, "close": 0.01149, "volume": 5204226.3, "close_time": 1764503999999, "quote_volume": 60040.99561, "trades": 1009, "taker_buy_base": 2001482.5, "taker_buy_quote": 23111.579364 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.01149, "high": 0.01162, "low": 0.0114, "close": 0.01147, "volume": 13391878.9, "close_time": 1764518399999, "quote_volume": 154414.759192, "trades": 1487, "taker_buy_base": 5715375.3, "taker_buy_quote": 65852.7498 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.01147, "high": 0.01175, "low": 0.01146, "close": 0.01169, "volume": 13642705.9, "close_time": 1764532799999, "quote_volume": 158840.016343, "trades": 1837, "taker_buy_base": 6817970.4, "taker_buy_quote": 79454.114358 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.0117, "high": 0.01182, "low": 0.01148, "close": 0.01149, "volume": 15350040.3, "close_time": 1764547199999, "quote_volume": 178906.239845, "trades": 1766, "taker_buy_base": 6929892.1, "taker_buy_quote": 80762.147711 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0115, "high": 0.01152, "low": 0.01031, "close": 0.01032, "volume": 64740997.6, "close_time": 1764561599999, "quote_volume": 698075.220234, "trades": 8957, "taker_buy_base": 31897920.4, "taker_buy_quote": 343918.348281 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.01031, "high": 0.01042, "low": 0.01008, "close": 0.0102, "volume": 23448775.7, "close_time": 1764575999999, "quote_volume": 240482.230545, "trades": 3704, "taker_buy_base": 11108180.8, "taker_buy_quote": 114005.757306 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.0102, "high": 0.01055, "low": 0.01017, "close": 0.01036, "volume": 17158529.2, "close_time": 1764590399999, "quote_volume": 178333.615222, "trades": 1939, "taker_buy_base": 10202211.9, "taker_buy_quote": 106158.720775 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.01036, "high": 0.01047, "low": 0.01012, "close": 0.01027, "volume": 19629824.6, "close_time": 1764604799999, "quote_volume": 202025.595062, "trades": 2150, "taker_buy_base": 9172683.4, "taker_buy_quote": 94433.422365 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.01027, "high": 0.01032, "low": 0.01013, "close": 0.01026, "volume": 13963527.4, "close_time": 1764619199999, "quote_volume": 142738.148739, "trades": 1377, "taker_buy_base": 6755319.7, "taker_buy_quote": 69026.786456 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.01026, "high": 0.0105, "low": 0.01026, "close": 0.01042, "volume": 11944649.0, "close_time": 1764633599999, "quote_volume": 123916.266881, "trades": 1244, "taker_buy_base": 5307373.2, "taker_buy_quote": 55095.469584 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.01042, "high": 0.01051, "low": 0.01025, "close": 0.01033, "volume": 3831723.5, "close_time": 1764647999999, "quote_volume": 39760.813443, "trades": 624, "taker_buy_base": 2066634.2, "taker_buy_quote": 21474.731242 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.01034, "high": 0.01047, "low": 0.01033, "close": 0.01039, "volume": 3240817.9, "close_time": 1764662399999, "quote_volume": 33707.896592, "trades": 438, "taker_buy_base": 1427331.4, "taker_buy_quote": 14844.513642 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.0104, "high": 0.01044, "low": 0.01023, "close": 0.01037, "volume": 9404436.7, "close_time": 1764676799999, "quote_volume": 96893.355487, "trades": 789, "taker_buy_base": 3973531.4, "taker_buy_quote": 40934.251192 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.01039, "high": 0.01136, "low": 0.01035, "close": 0.01126, "volume": 26339682.4, "close_time": 1764691199999, "quote_volume": 284058.951144, "trades": 2355, "taker_buy_base": 12869808.2, "taker_buy_quote": 138510.511252 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.01126, "high": 0.01131, "low": 0.01104, "close": 0.01106, "volume": 7424543.3, "close_time": 1764705599999, "quote_volume": 82775.082054, "trades": 1149, "taker_buy_base": 3089576.8, "taker_buy_quote": 34453.030246 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.01105, "high": 0.01108, "low": 0.01089, "close": 0.01098, "volume": 6922746.9, "close_time": 1764719999999, "quote_volume": 76195.879103, "trades": 992, "taker_buy_base": 2901006.3, "taker_buy_quote": 31935.451169 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.01099, "high": 0.01117, "low": 0.01092, "close": 0.01103, "volume": 7006447.6, "close_time": 1764734399999, "quote_volume": 77432.507995, "trades": 1047, "taker_buy_base": 3503427.4, "taker_buy_quote": 38688.266155 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.01103, "high": 0.01135, "low": 0.01102, "close": 0.01113, "volume": 10651221.3, "close_time": 1764748799999, "quote_volume": 119238.015401, "trades": 1461, "taker_buy_base": 4334295.8, "taker_buy_quote": 48526.099829 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.01114, "high": 0.0112, "low": 0.01094, "close": 0.01102, "volume": 17386003.2, "close_time": 1764763199999, "quote_volume": 192711.761443, "trades": 2145, "taker_buy_base": 7406387.5, "taker_buy_quote": 82160.447784 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.01102, "high": 0.01103, "low": 0.01064, "close": 0.01082, "volume": 33175266.4, "close_time": 1764777599999, "quote_volume": 358831.179065, "trades": 3835, "taker_buy_base": 14631128.3, "taker_buy_quote": 158367.804543 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.01083, "high": 0.011, "low": 0.0107, "close": 0.01097, "volume": 13764819.8, "close_time": 1764791999999, "quote_volume": 149674.073528, "trades": 1623, "taker_buy_base": 7623848.1, "taker_buy_quote": 82869.407961 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.01098, "high": 0.0112, "low": 0.01092, "close": 0.01104, "volume": 12778813.5, "close_time": 1764806399999, "quote_volume": 141147.590844, "trades": 1381, "taker_buy_base": 5925609.9, "taker_buy_quote": 65432.48239 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.01105, "high": 0.01121, "low": 0.01099, "close": 0.01104, "volume": 8746630.4, "close_time": 1764820799999, "quote_volume": 97199.364113, "trades": 803, "taker_buy_base": 4333240.0, "taker_buy_quote": 48139.649672 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.01104, "high": 0.0111, "low": 0.01096, "close": 0.01102, "volume": 6783722.8, "close_time": 1764835199999, "quote_volume": 74745.804036, "trades": 860, "taker_buy_base": 3314886.9, "taker_buy_quote": 36526.096288 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.01102, "high": 0.0111, "low": 0.01088, "close": 0.01092, "volume": 5595447.2, "close_time": 1764849599999, "quote_volume": 61569.27384, "trades": 834, "taker_buy_base": 2163130.5, "taker_buy_quote": 23797.195071 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.01092, "high": 0.01096, "low": 0.01068, "close": 0.01087, "volume": 17178055.7, "close_time": 1764863999999, "quote_volume": 185690.699748, "trades": 1422, "taker_buy_base": 9793226.0, "taker_buy_quote": 105829.507794 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.01086, "high": 0.01095, "low": 0.01038, "close": 0.0106, "volume": 10415795.7, "close_time": 1764878399999, "quote_volume": 110827.408471, "trades": 1247, "taker_buy_base": 3903752.2, "taker_buy_quote": 41581.016311 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.0106, "high": 0.01066, "low": 0.01054, "close": 0.01059, "volume": 11186015.8, "close_time": 1764892799999, "quote_volume": 118417.090321, "trades": 1356, "taker_buy_base": 6833904.7, "taker_buy_quote": 72332.409857 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.01058, "high": 0.01076, "low": 0.01052, "close": 0.01058, "volume": 56263538.8, "close_time": 1764907199999, "quote_volume": 600199.563515, "trades": 3005, "taker_buy_base": 26611174.1, "taker_buy_quote": 283701.263949 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.01058, "high": 0.0107, "low": 0.01043, "close": 0.01066, "volume": 6596382.9, "close_time": 1764921599999, "quote_volume": 69740.293987, "trades": 626, "taker_buy_base": 2537866.4, "taker_buy_quote": 26801.531388 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.01065, "high": 0.01067, "low": 0.01042, "close": 0.01056, "volume": 7606015.7, "close_time": 1764935999999, "quote_volume": 80074.988458, "trades": 1018, "taker_buy_base": 2991420.3, "taker_buy_quote": 31484.480854 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.01055, "high": 0.01073, "low": 0.01045, "close": 0.01056, "volume": 16678021.0, "close_time": 1764950399999, "quote_volume": 176704.985159, "trades": 1537, "taker_buy_base": 7613136.6, "taker_buy_quote": 80654.886081 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.01057, "high": 0.01057, "low": 0.00993, "close": 0.01016, "volume": 17863935.7, "close_time": 1764964799999, "quote_volume": 181885.758282, "trades": 1644, "taker_buy_base": 8352963.5, "taker_buy_quote": 85015.539153 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.01014, "high": 0.0106, "low": 0.01011, "close": 0.01039, "volume": 28887109.8, "close_time": 1764979199999, "quote_volume": 299637.297424, "trades": 2096, "taker_buy_base": 15836196.7, "taker_buy_quote": 164315.962373 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.01037, "high": 0.01048, "low": 0.01024, "close": 0.01045, "volume": 6471364.1, "close_time": 1764993599999, "quote_volume": 66968.240052, "trades": 619, "taker_buy_base": 3529818.8, "taker_buy_quote": 36606.214286 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.01045, "high": 0.01079, "low": 0.01035, "close": 0.0106, "volume": 16083023.4, "close_time": 1765007999999, "quote_volume": 170885.11256, "trades": 1459, "taker_buy_base": 7297568.2, "taker_buy_quote": 77651.349905 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.01059, "high": 0.01146, "low": 0.01034, "close": 0.01047, "volume": 137982058.4, "close_time": 1765022399999, "quote_volume": 1502760.553949, "trades": 12321, "taker_buy_base": 64353218.6, "taker_buy_quote": 701724.878152 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.01046, "high": 0.0105, "low": 0.01021, "close": 0.01036, "volume": 29903158.1, "close_time": 1765036799999, "quote_volume": 309884.513444, "trades": 2446, "taker_buy_base": 10148339.1, "taker_buy_quote": 105088.304682 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.01036, "high": 0.01083, "low": 0.01036, "close": 0.01055, "volume": 28950242.8, "close_time": 1765051199999, "quote_volume": 307428.511978, "trades": 3234, "taker_buy_base": 14710341.5, "taker_buy_quote": 156232.425365 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.01056, "high": 0.01066, "low": 0.01047, "close": 0.01055, "volume": 9733224.4, "close_time": 1765065599999, "quote_volume": 102735.041275, "trades": 1157, "taker_buy_base": 4301830.5, "taker_buy_quote": 45438.684205 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.01055, "high": 0.01068, "low": 0.01046, "close": 0.01053, "volume": 7372464.3, "close_time": 1765079999999, "quote_volume": 78041.282083, "trades": 1361, "taker_buy_base": 2648883.3, "taker_buy_quote": 28043.7371 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.01053, "high": 0.01055, "low": 0.01036, "close": 0.01039, "volume": 5739993.9, "close_time": 1765094399999, "quote_volume": 60093.126191, "trades": 665, "taker_buy_base": 2186950.8, "taker_buy_quote": 22904.784393 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.01039, "high": 0.01043, "low": 0.01024, "close": 0.0103, "volume": 9268505.1, "close_time": 1765108799999, "quote_volume": 95789.110771, "trades": 1280, "taker_buy_base": 4609472.5, "taker_buy_quote": 47671.875054 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.01029, "high": 0.01041, "low": 0.00993, "close": 0.01037, "volume": 19225299.4, "close_time": 1765123199999, "quote_volume": 195089.965154, "trades": 2277, "taker_buy_base": 9545864.6, "taker_buy_quote": 96906.186973 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.01036, "high": 0.01055, "low": 0.01023, "close": 0.01051, "volume": 12307883.0, "close_time": 1765137599999, "quote_volume": 128273.758115, "trades": 1368, "taker_buy_base": 6489989.2, "taker_buy_quote": 67720.896243 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.01051, "high": 0.01052, "low": 0.00995, "close": 0.01014, "volume": 16001875.1, "close_time": 1765151999999, "quote_volume": 162573.4849, "trades": 1398, "taker_buy_base": 6603159.4, "taker_buy_quote": 67230.921492 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.01012, "high": 0.01048, "low": 0.01006, "close": 0.01037, "volume": 12295765.1, "close_time": 1765166399999, "quote_volume": 126247.359327, "trades": 1303, "taker_buy_base": 6265148.1, "taker_buy_quote": 64557.195461 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.01038, "high": 0.01049, "low": 0.01037, "close": 0.01038, "volume": 5695204.1, "close_time": 1765180799999, "quote_volume": 59372.098936, "trades": 673, "taker_buy_base": 2345700.0, "taker_buy_quote": 24475.403982 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.01038, "high": 0.01051, "low": 0.01036, "close": 0.01043, "volume": 9587100.4, "close_time": 1765195199999, "quote_volume": 100115.178282, "trades": 912, "taker_buy_base": 5488065.3, "taker_buy_quote": 57338.759902 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.01044, "high": 0.01051, "low": 0.01019, "close": 0.01027, "volume": 18690923.1, "close_time": 1765209599999, "quote_volume": 193754.428084, "trades": 1600, "taker_buy_base": 8992835.6, "taker_buy_quote": 93355.44552 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.01027, "high": 0.0104, "low": 0.01012, "close": 0.01019, "volume": 12978204.0, "close_time": 1765223999999, "quote_volume": 132681.115876, "trades": 1397, "taker_buy_base": 6155195.6, "taker_buy_quote": 62939.865876 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.01019, "high": 0.01037, "low": 0.01019, "close": 0.01025, "volume": 5785349.4, "close_time": 1765238399999, "quote_volume": 59423.230742, "trades": 606, "taker_buy_base": 3029493.7, "taker_buy_quote": 31146.577371 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.01024, "high": 0.01025, "low": 0.01004, "close": 0.0102, "volume": 7460878.4, "close_time": 1765252799999, "quote_volume": 75546.142897, "trades": 686, "taker_buy_base": 3821536.9, "taker_buy_quote": 38713.552246 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.0102, "high": 0.01024, "low": 0.01003, "close": 0.01024, "volume": 8157896.0, "close_time": 1765267199999, "quote_volume": 82554.752585, "trades": 665, "taker_buy_base": 3902988.1, "taker_buy_quote": 39490.754094 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.01021, "high": 0.01029, "low": 0.01011, "close": 0.01022, "volume": 5159978.9, "close_time": 1765281599999, "quote_volume": 52626.795617, "trades": 489, "taker_buy_base": 2154175.4, "taker_buy_quote": 21959.914303 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.01022, "high": 0.01068, "low": 0.01021, "close": 0.01065, "volume": 12842247.7, "close_time": 1765295999999, "quote_volume": 134252.990931, "trades": 1192, "taker_buy_base": 8086608.3, "taker_buy_quote": 84613.52515 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.01067, "high": 0.01094, "low": 0.01067, "close": 0.01075, "volume": 16618268.1, "close_time": 1765310399999, "quote_volume": 179337.661744, "trades": 1725, "taker_buy_base": 7479596.2, "taker_buy_quote": 80724.798474 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.01074, "high": 0.01074, "low": 0.01044, "close": 0.01057, "volume": 8869023.1, "close_time": 1765324799999, "quote_volume": 93971.625855, "trades": 859, "taker_buy_base": 3018293.9, "taker_buy_quote": 31960.5565 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.01058, "high": 0.0106, "low": 0.01047, "close": 0.01055, "volume": 3876177.2, "close_time": 1765339199999, "quote_volume": 40825.933971, "trades": 573, "taker_buy_base": 2133780.3, "taker_buy_quote": 22471.360493 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.01055, "high": 0.01069, "low": 0.01043, "close": 0.01057, "volume": 13853317.3, "close_time": 1765353599999, "quote_volume": 146307.217487, "trades": 1676, "taker_buy_base": 6043357.2, "taker_buy_quote": 63874.566523 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.01057, "high": 0.01059, "low": 0.01023, "close": 0.01025, "volume": 21760793.2, "close_time": 1765367999999, "quote_volume": 226335.700726, "trades": 2644, "taker_buy_base": 9420429.0, "taker_buy_quote": 98095.757811 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.01024, "high": 0.01037, "low": 0.01018, "close": 0.01032, "volume": 10938279.2, "close_time": 1765382399999, "quote_volume": 112520.933939, "trades": 1454, "taker_buy_base": 4533430.9, "taker_buy_quote": 46667.885702 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.01032, "high": 0.01057, "low": 0.01026, "close": 0.01052, "volume": 20617874.7, "close_time": 1765396799999, "quote_volume": 214856.692953, "trades": 2566, "taker_buy_base": 10917110.2, "taker_buy_quote": 113787.532206 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.01053, "high": 0.01075, "low": 0.01014, "close": 0.01017, "volume": 15550856.3, "close_time": 1765411199999, "quote_volume": 162365.207386, "trades": 2027, "taker_buy_base": 6293963.0, "taker_buy_quote": 65833.564 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.01017, "high": 0.01018, "low": 0.00956, "close": 0.00959, "volume": 16498814.6, "close_time": 1765425599999, "quote_volume": 162583.732378, "trades": 2112, "taker_buy_base": 5936347.2, "taker_buy_quote": 58314.464729 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.00959, "high": 0.00976, "low": 0.00953, "close": 0.00963, "volume": 8537806.8, "close_time": 1765439999999, "quote_volume": 82538.451168, "trades": 1296, "taker_buy_base": 3711491.5, "taker_buy_quote": 35868.535579 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.00962, "high": 0.00971, "low": 0.0095, "close": 0.00963, "volume": 12564181.6, "close_time": 1765454399999, "quote_volume": 120497.983447, "trades": 1716, "taker_buy_base": 6216006.3, "taker_buy_quote": 59656.364197 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.00963, "high": 0.00974, "low": 0.00954, "close": 0.00961, "volume": 12710836.5, "close_time": 1765468799999, "quote_volume": 122502.269219, "trades": 1488, "taker_buy_base": 7704776.5, "taker_buy_quote": 74253.74174 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.00963, "high": 0.00972, "low": 0.00953, "close": 0.00962, "volume": 10328159.6, "close_time": 1765483199999, "quote_volume": 99397.344867, "trades": 1782, "taker_buy_base": 4140610.9, "taker_buy_quote": 39882.798843 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.00962, "high": 0.01015, "low": 0.00962, "close": 0.00987, "volume": 16745125.9, "close_time": 1765497599999, "quote_volume": 166758.400417, "trades": 1947, "taker_buy_base": 8293642.2, "taker_buy_quote": 82593.554233 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.00988, "high": 0.00991, "low": 0.00971, "close": 0.00975, "volume": 5050169.1, "close_time": 1765511999999, "quote_volume": 49487.024739, "trades": 1193, "taker_buy_base": 1663068.3, "taker_buy_quote": 16314.690341 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.00975, "high": 0.00991, "low": 0.00972, "close": 0.00985, "volume": 6532597.7, "close_time": 1765526399999, "quote_volume": 64082.592996, "trades": 1139, "taker_buy_base": 3241447.1, "taker_buy_quote": 31819.391667 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.00985, "high": 0.00993, "low": 0.00975, "close": 0.0098, "volume": 6229143.0, "close_time": 1765540799999, "quote_volume": 61154.449014, "trades": 1529, "taker_buy_base": 2110137.0, "taker_buy_quote": 20714.768768 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.0098, "high": 0.00983, "low": 0.00923, "close": 0.00929, "volume": 13442180.3, "close_time": 1765555199999, "quote_volume": 128786.575702, "trades": 2510, "taker_buy_base": 5622159.6, "taker_buy_quote": 53791.414944 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.00927, "high": 0.00946, "low": 0.00916, "close": 0.00929, "volume": 15337984.5, "close_time": 1765569599999, "quote_volume": 142699.898059, "trades": 2222, "taker_buy_base": 7836924.9, "taker_buy_quote": 72862.024423 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.00929, "high": 0.00954, "low": 0.00929, "close": 0.00949, "volume": 5348731.0, "close_time": 1765583999999, "quote_volume": 50380.034349, "trades": 1605, "taker_buy_base": 2046999.4, "taker_buy_quote": 19309.968794 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0095, "high": 0.00956, "low": 0.0094, "close": 0.00948, "volume": 10985341.9, "close_time": 1765598399999, "quote_volume": 104089.830305, "trades": 1899, "taker_buy_base": 4942487.8, "taker_buy_quote": 46870.7373 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.00949, "high": 0.00951, "low": 0.00936, "close": 0.0094, "volume": 5344612.7, "close_time": 1765612799999, "quote_volume": 50435.712819, "trades": 1416, "taker_buy_base": 1683024.7, "taker_buy_quote": 15875.008761 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.0094, "high": 0.00945, "low": 0.00936, "close": 0.00936, "volume": 5703322.8, "close_time": 1765627199999, "quote_volume": 53542.463834, "trades": 1416, "taker_buy_base": 2521571.0, "taker_buy_quote": 23678.715227 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.00936, "high": 0.00946, "low": 0.00932, "close": 0.00938, "volume": 6194288.9, "close_time": 1765641599999, "quote_volume": 58146.920753, "trades": 1296, "taker_buy_base": 2979060.1, "taker_buy_quote": 27983.353493 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.00938, "high": 0.00956, "low": 0.00937, "close": 0.0095, "volume": 9928385.8, "close_time": 1765655999999, "quote_volume": 94102.476292, "trades": 1195, "taker_buy_base": 6447398.2, "taker_buy_quote": 61153.047834 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.00953, "high": 0.00953, "low": 0.00941, "close": 0.0095, "volume": 6364081.2, "close_time": 1765670399999, "quote_volume": 60335.406882, "trades": 708, "taker_buy_base": 3041977.7, "taker_buy_quote": 28871.283531 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.00949, "high": 0.00959, "low": 0.00947, "close": 0.00957, "volume": 6059654.8, "close_time": 1765684799999, "quote_volume": 57797.667907, "trades": 581, "taker_buy_base": 3525116.9, "taker_buy_quote": 33645.968335 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.00956, "high": 0.00957, "low": 0.00938, "close": 0.00952, "volume": 5839001.8, "close_time": 1765699199999, "quote_volume": 55251.338848, "trades": 955, "taker_buy_base": 2158315.0, "taker_buy_quote": 20463.34253 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.00951, "high": 0.00953, "low": 0.00925, "close": 0.00933, "volume": 7894230.0, "close_time": 1765713599999, "quote_volume": 74251.596869, "trades": 968, "taker_buy_base": 3245753.8, "taker_buy_quote": 30529.886723 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.00933, "high": 0.00943, "low": 0.00919, "close": 0.00921, "volume": 6493514.8, "close_time": 1765727999999, "quote_volume": 60339.071334, "trades": 778, "taker_buy_base": 2723089.0, "taker_buy_quote": 25337.877394 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.00919, "high": 0.00926, "low": 0.00904, "close": 0.00908, "volume": 8717730.3, "close_time": 1765742399999, "quote_volume": 79674.534332, "trades": 1266, "taker_buy_base": 3740143.1, "taker_buy_quote": 34211.331982 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.00908, "high": 0.00913, "low": 0.00883, "close": 0.00889, "volume": 11615691.3, "close_time": 1765756799999, "quote_volume": 104321.301471, "trades": 1232, "taker_buy_base": 6022395.8, "taker_buy_quote": 54082.370578 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0089, "high": 0.00919, "low": 0.00888, "close": 0.00907, "volume": 9446335.5, "close_time": 1765771199999, "quote_volume": 85308.765793, "trades": 995, "taker_buy_base": 4504221.2, "taker_buy_quote": 40692.773831 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.00908, "high": 0.00925, "low": 0.00908, "close": 0.00912, "volume": 12092895.1, "close_time": 1765785599999, "quote_volume": 110973.405091, "trades": 1298, "taker_buy_base": 5060556.1, "taker_buy_quote": 46441.100498 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.00913, "high": 0.00924, "low": 0.00912, "close": 0.00918, "volume": 5154274.6, "close_time": 1765799999999, "quote_volume": 47341.448786, "trades": 674, "taker_buy_base": 2800994.4, "taker_buy_quote": 25735.183733 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.00919, "high": 0.00922, "low": 0.00866, "close": 0.00875, "volume": 22742391.7, "close_time": 1765814399999, "quote_volume": 202457.671974, "trades": 2676, "taker_buy_base": 10885874.7, "taker_buy_quote": 96906.282954 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.00874, "high": 0.00878, "low": 0.0084, "close": 0.00864, "volume": 19553757.5, "close_time": 1765828799999, "quote_volume": 167970.952998, "trades": 1994, "taker_buy_base": 8897667.1, "taker_buy_quote": 76460.307872 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.00863, "high": 0.00903, "low": 0.00853, "close": 0.00893, "volume": 33697747.4, "close_time": 1765843199999, "quote_volume": 297133.041903, "trades": 3193, "taker_buy_base": 17710109.6, "taker_buy_quote": 156056.014882 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.00892, "high": 0.00893, "low": 0.00873, "close": 0.00887, "volume": 13324696.4, "close_time": 1765857599999, "quote_volume": 117682.372652, "trades": 1295, "taker_buy_base": 6388279.3, "taker_buy_quote": 56426.21569 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.00888, "high": 0.00894, "low": 0.00868, "close": 0.00882, "volume": 10715136.2, "close_time": 1765871999999, "quote_volume": 94632.193844, "trades": 1349, "taker_buy_base": 4672519.1, "taker_buy_quote": 41231.827556 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.00881, "high": 0.009, "low": 0.0088, "close": 0.00897, "volume": 10360499.9, "close_time": 1765886399999, "quote_volume": 92001.967976, "trades": 1252, "taker_buy_base": 4780167.6, "taker_buy_quote": 42498.345271 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.00897, "high": 0.00898, "low": 0.00872, "close": 0.00896, "volume": 17242424.8, "close_time": 1765900799999, "quote_volume": 152619.683091, "trades": 1700, "taker_buy_base": 8314378.1, "taker_buy_quote": 73580.222454 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.00896, "high": 0.00896, "low": 0.00875, "close": 0.00884, "volume": 9203628.5, "close_time": 1765915199999, "quote_volume": 81405.13401, "trades": 859, "taker_buy_base": 4061095.4, "taker_buy_quote": 35948.984825 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.00883, "high": 0.00889, "low": 0.00874, "close": 0.00875, "volume": 4362352.8, "close_time": 1765929599999, "quote_volume": 38477.616499, "trades": 440, "taker_buy_base": 2062268.1, "taker_buy_quote": 18209.468381 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.00876, "high": 0.00878, "low": 0.0086, "close": 0.00863, "volume": 6968083.8, "close_time": 1765943999999, "quote_volume": 60567.842088, "trades": 663, "taker_buy_base": 3292483.6, "taker_buy_quote": 28671.330232 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.00862, "high": 0.00865, "low": 0.00847, "close": 0.00861, "volume": 10646656.9, "close_time": 1765958399999, "quote_volume": 91292.047797, "trades": 781, "taker_buy_base": 5435445.0, "taker_buy_quote": 46609.670906 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.00861, "high": 0.00862, "low": 0.00845, "close": 0.00855, "volume": 8289593.0, "close_time": 1765972799999, "quote_volume": 70678.356531, "trades": 737, "taker_buy_base": 3660318.2, "taker_buy_quote": 31165.97895 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.00856, "high": 0.00881, "low": 0.00835, "close": 0.00843, "volume": 22449543.0, "close_time": 1765987199999, "quote_volume": 192310.377428, "trades": 2237, "taker_buy_base": 10724320.7, "taker_buy_quote": 91810.798865 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.00842, "high": 0.00848, "low": 0.00808, "close": 0.00821, "volume": 27868218.2, "close_time": 1766001599999, "quote_volume": 229879.414354, "trades": 3149, "taker_buy_base": 12830313.3, "taker_buy_quote": 105745.354486 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.00822, "high": 0.00828, "low": 0.00813, "close": 0.00817, "volume": 11392170.4, "close_time": 1766015999999, "quote_volume": 93315.020919, "trades": 1339, "taker_buy_base": 5451462.0, "taker_buy_quote": 44646.863814 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.00818, "high": 0.0082, "low": 0.00804, "close": 0.00806, "volume": 9005368.5, "close_time": 1766030399999, "quote_volume": 73072.272487, "trades": 1206, "taker_buy_base": 5073956.4, "taker_buy_quote": 41172.901407 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.00806, "high": 0.00811, "low": 0.00794, "close": 0.00806, "volume": 9746398.8, "close_time": 1766044799999, "quote_volume": 78114.146733, "trades": 1142, "taker_buy_base": 4777343.9, "taker_buy_quote": 38286.265317 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.00805, "high": 0.00823, "low": 0.00804, "close": 0.00819, "volume": 7958149.6, "close_time": 1766059199999, "quote_volume": 64848.671945, "trades": 1150, "taker_buy_base": 4372831.4, "taker_buy_quote": 35631.739816 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.00819, "high": 0.00843, "low": 0.00815, "close": 0.00834, "volume": 23689720.2, "close_time": 1766073599999, "quote_volume": 196518.382505, "trades": 2386, "taker_buy_base": 12452816.3, "taker_buy_quote": 103365.521674 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.00834, "high": 0.00836, "low": 0.00761, "close": 0.00766, "volume": 29115349.9, "close_time": 1766087999999, "quote_volume": 231776.304449, "trades": 3092, "taker_buy_base": 13813429.5, "taker_buy_quote": 110042.371994 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.00765, "high": 0.0079, "low": 0.00764, "close": 0.00778, "volume": 12615890.5, "close_time": 1766102399999, "quote_volume": 98173.037346, "trades": 1481, "taker_buy_base": 6252649.9, "taker_buy_quote": 48645.443451 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.00777, "high": 0.00798, "low": 0.00763, "close": 0.00785, "volume": 16790821.9, "close_time": 1766116799999, "quote_volume": 130314.412304, "trades": 1789, "taker_buy_base": 8311705.7, "taker_buy_quote": 64544.992203 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.00786, "high": 0.00807, "low": 0.00783, "close": 0.00795, "volume": 9489388.4, "close_time": 1766131199999, "quote_volume": 75084.404715, "trades": 1102, "taker_buy_base": 4613844.3, "taker_buy_quote": 36539.899892 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.00796, "high": 0.00802, "low": 0.00792, "close": 0.008, "volume": 12738688.3, "close_time": 1766145599999, "quote_volume": 101353.500944, "trades": 1091, "taker_buy_base": 6303924.5, "taker_buy_quote": 50179.236436 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.00801, "high": 0.00818, "low": 0.00796, "close": 0.00804, "volume": 17809517.9, "close_time": 1766159999999, "quote_volume": 143125.947811, "trades": 1748, "taker_buy_base": 8288467.0, "taker_buy_quote": 66647.356496 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.00805, "high": 0.00822, "low": 0.00799, "close": 0.00818, "volume": 23933765.7, "close_time": 1766174399999, "quote_volume": 194087.208363, "trades": 2681, "taker_buy_base": 9272944.6, "taker_buy_quote": 75181.122628 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.00819, "high": 0.00824, "low": 0.0081, "close": 0.00812, "volume": 9629680.8, "close_time": 1766188799999, "quote_volume": 78624.486905, "trades": 1212, "taker_buy_base": 5423379.9, "taker_buy_quote": 44288.526227 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.00813, "high": 0.00817, "low": 0.00809, "close": 0.00815, "volume": 3263302.9, "close_time": 1766203199999, "quote_volume": 26541.125523, "trades": 596, "taker_buy_base": 1887406.0, "taker_buy_quote": 15350.094999 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.00814, "high": 0.00818, "low": 0.00808, "close": 0.00817, "volume": 7691869.8, "close_time": 1766217599999, "quote_volume": 62472.007815, "trades": 755, "taker_buy_base": 4022672.7, "taker_buy_quote": 32701.508799 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.00818, "high": 0.00822, "low": 0.00807, "close": 0.00816, "volume": 6734089.8, "close_time": 1766231999999, "quote_volume": 54856.271215, "trades": 875, "taker_buy_base": 2568005.9, "taker_buy_quote": 20914.990572 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.00817, "high": 0.00818, "low": 0.00804, "close": 0.00812, "volume": 7609923.3, "close_time": 1766246399999, "quote_volume": 61707.684606, "trades": 1012, "taker_buy_base": 3044359.8, "taker_buy_quote": 24686.193075 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.00811, "high": 0.00818, "low": 0.00809, "close": 0.00813, "volume": 7105433.8, "close_time": 1766260799999, "quote_volume": 57808.074015, "trades": 821, "taker_buy_base": 3369127.1, "taker_buy_quote": 27428.014777 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.00813, "high": 0.00817, "low": 0.00812, "close": 0.00814, "volume": 5119590.8, "close_time": 1766275199999, "quote_volume": 41735.827481, "trades": 577, "taker_buy_base": 1873189.8, "taker_buy_quote": 15274.109806 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.00814, "high": 0.00816, "low": 0.00794, "close": 0.00802, "volume": 7961888.1, "close_time": 1766289599999, "quote_volume": 64006.008172, "trades": 836, "taker_buy_base": 3881163.0, "taker_buy_quote": 31197.083934 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.00801, "high": 0.00808, "low": 0.008, "close": 0.00806, "volume": 4208354.2, "close_time": 1766303999999, "quote_volume": 33878.727254, "trades": 569, "taker_buy_base": 2021818.0, "taker_buy_quote": 16277.048581 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.00806, "high": 0.00812, "low": 0.008, "close": 0.00801, "volume": 11889279.5, "close_time": 1766318399999, "quote_volume": 95845.376152, "trades": 1285, "taker_buy_base": 5798148.6, "taker_buy_quote": 46771.814586 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.00801, "high": 0.00805, "low": 0.00765, "close": 0.00773, "volume": 25417808.0, "close_time": 1766332799999, "quote_volume": 197857.258366, "trades": 2273, "taker_buy_base": 11371396.2, "taker_buy_quote": 88389.649667 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.00773, "high": 0.00783, "low": 0.00769, "close": 0.00776, "volume": 15089064.3, "close_time": 1766347199999, "quote_volume": 116909.830017, "trades": 1595, "taker_buy_base": 7020108.5, "taker_buy_quote": 54409.913465 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.00776, "high": 0.0078, "low": 0.00764, "close": 0.00776, "volume": 9377877.4, "close_time": 1766361599999, "quote_volume": 72302.498184, "trades": 935, "taker_buy_base": 4468573.3, "taker_buy_quote": 34417.542966 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.00776, "high": 0.0079, "low": 0.00766, "close": 0.00778, "volume": 16024768.8, "close_time": 1766375999999, "quote_volume": 124704.293813, "trades": 1876, "taker_buy_base": 7937294.2, "taker_buy_quote": 61761.893188 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.00778, "high": 0.0079, "low": 0.00778, "close": 0.00788, "volume": 9695640.3, "close_time": 1766390399999, "quote_volume": 76028.94958, "trades": 1030, "taker_buy_base": 3898747.2, "taker_buy_quote": 30577.671614 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.00787, "high": 0.00795, "low": 0.00781, "close": 0.00787, "volume": 7741283.1, "close_time": 1766404799999, "quote_volume": 60888.002829, "trades": 967, "taker_buy_base": 4058329.6, "taker_buy_quote": 31925.989617 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.00787, "high": 0.00798, "low": 0.00782, "close": 0.00791, "volume": 15818584.7, "close_time": 1766419199999, "quote_volume": 124959.17628, "trades": 1720, "taker_buy_base": 6951132.4, "taker_buy_quote": 54939.189691 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.00791, "high": 0.00796, "low": 0.00772, "close": 0.00773, "volume": 13258506.4, "close_time": 1766433599999, "quote_volume": 104323.882735, "trades": 2168, "taker_buy_base": 5457973.8, "taker_buy_quote": 42968.840102 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.00773, "high": 0.00783, "low": 0.00769, "close": 0.00781, "volume": 8055088.3, "close_time": 1766447999999, "quote_volume": 62506.2492, "trades": 1067, "taker_buy_base": 3769942.3, "taker_buy_quote": 29239.915619 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.00781, "high": 0.00792, "low": 0.0078, "close": 0.00784, "volume": 7980819.2, "close_time": 1766462399999, "quote_volume": 62787.363621, "trades": 1209, "taker_buy_base": 3585581.4, "taker_buy_quote": 28227.448752 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.00784, "high": 0.00785, "low": 0.00767, "close": 0.00772, "volume": 9787345.5, "close_time": 1766476799999, "quote_volume": 75740.027514, "trades": 1704, "taker_buy_base": 3599292.1, "taker_buy_quote": 27856.609381 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.00771, "high": 0.00781, "low": 0.00766, "close": 0.00778, "volume": 6730800.1, "close_time": 1766491199999, "quote_volume": 51923.85788, "trades": 1012, "taker_buy_base": 2823015.4, "taker_buy_quote": 21811.415891 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.00777, "high": 0.00778, "low": 0.00759, "close": 0.00768, "volume": 12212053.9, "close_time": 1766505599999, "quote_volume": 93972.525825, "trades": 1547, "taker_buy_base": 5993259.7, "taker_buy_quote": 46141.1623 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.00767, "high": 0.00911, "low": 0.00766, "close": 0.00847, "volume": 215091233.9, "close_time": 1766519999999, "quote_volume": 1817465.491145, "trades": 22339, "taker_buy_base": 111302719.4, "taker_buy_quote": 941556.473101 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.00846, "high": 0.00885, "low": 0.00798, "close": 0.00824, "volume": 129998962.8, "close_time": 1766534399999, "quote_volume": 1087310.818885, "trades": 9591, "taker_buy_base": 63125821.4, "taker_buy_quote": 527994.583398 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.00825, "high": 0.00829, "low": 0.00805, "close": 0.00817, "volume": 39941152.5, "close_time": 1766548799999, "quote_volume": 325720.07627, "trades": 4099, "taker_buy_base": 20547800.1, "taker_buy_quote": 167649.154847 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.00818, "high": 0.00831, "low": 0.00792, "close": 0.00806, "volume": 32358676.5, "close_time": 1766563199999, "quote_volume": 260845.541217, "trades": 3529, "taker_buy_base": 16896447.5, "taker_buy_quote": 136381.886215 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.00807, "high": 0.00813, "low": 0.00787, "close": 0.00798, "volume": 22821628.2, "close_time": 1766577599999, "quote_volume": 181848.824953, "trades": 3861, "taker_buy_base": 10818574.7, "taker_buy_quote": 86267.608341 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.00797, "high": 0.00803, "low": 0.00783, "close": 0.008, "volume": 21440484.0, "close_time": 1766591999999, "quote_volume": 170640.957207, "trades": 3465, "taker_buy_base": 9146235.4, "taker_buy_quote": 72811.31353 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.00801, "high": 0.0081, "low": 0.00794, "close": 0.00807, "volume": 14123133.1, "close_time": 1766606399999, "quote_volume": 113493.741435, "trades": 2099, "taker_buy_base": 6229986.2, "taker_buy_quote": 50038.896686 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.00807, "high": 0.0083, "low": 0.00805, "close": 0.00815, "volume": 17978461.8, "close_time": 1766620799999, "quote_volume": 146807.153452, "trades": 2018, "taker_buy_base": 8066142.3, "taker_buy_quote": 65880.686845 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.00816, "high": 0.00834, "low": 0.00812, "close": 0.00829, "volume": 9836368.7, "close_time": 1766635199999, "quote_volume": 80998.172028, "trades": 1928, "taker_buy_base": 3807784.8, "taker_buy_quote": 31325.746535 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.00829, "high": 0.00831, "low": 0.00819, "close": 0.00828, "volume": 8177814.9, "close_time": 1766649599999, "quote_volume": 67345.171693, "trades": 1144, "taker_buy_base": 4104500.7, "taker_buy_quote": 33829.615322 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.00827, "high": 0.0083, "low": 0.00808, "close": 0.00818, "volume": 10092928.1, "close_time": 1766663999999, "quote_volume": 82572.150363, "trades": 1426, "taker_buy_base": 4812536.0, "taker_buy_quote": 39342.677635 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.00818, "high": 0.0082, "low": 0.0081, "close": 0.00817, "volume": 6406747.9, "close_time": 1766678399999, "quote_volume": 52281.283459, "trades": 992, "taker_buy_base": 2598498.6, "taker_buy_quote": 21209.439907 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.00817, "high": 0.00827, "low": 0.00814, "close": 0.00827, "volume": 8877881.7, "close_time": 1766692799999, "quote_volume": 72917.616168, "trades": 1182, "taker_buy_base": 3441502.6, "taker_buy_quote": 28277.725561 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.00826, "high": 0.00827, "low": 0.00788, "close": 0.00791, "volume": 14150295.9, "close_time": 1766707199999, "quote_volume": 114361.333689, "trades": 1671, "taker_buy_base": 5538409.2, "taker_buy_quote": 44689.641572 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.00791, "high": 0.00818, "low": 0.00784, "close": 0.00809, "volume": 17385311.7, "close_time": 1766721599999, "quote_volume": 139223.336171, "trades": 2024, "taker_buy_base": 8825754.9, "taker_buy_quote": 70684.630396 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.00809, "high": 0.00819, "low": 0.00803, "close": 0.00805, "volume": 9847460.2, "close_time": 1766735999999, "quote_volume": 79791.97579, "trades": 1138, "taker_buy_base": 3125361.9, "taker_buy_quote": 25402.071989 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.00804, "high": 0.00813, "low": 0.00803, "close": 0.00805, "volume": 6294668.5, "close_time": 1766750399999, "quote_volume": 50844.187855, "trades": 806, "taker_buy_base": 3516277.0, "taker_buy_quote": 28405.457502 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.00804, "high": 0.00812, "low": 0.00793, "close": 0.00807, "volume": 16351252.3, "close_time": 1766764799999, "quote_volume": 131394.775383, "trades": 1944, "taker_buy_base": 8392424.3, "taker_buy_quote": 67446.832006 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.00808, "high": 0.00812, "low": 0.00795, "close": 0.00809, "volume": 9206755.0, "close_time": 1766779199999, "quote_volume": 73937.405686, "trades": 1001, "taker_buy_base": 4068992.1, "taker_buy_quote": 32695.546876 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.00809, "high": 0.00816, "low": 0.00804, "close": 0.00809, "volume": 9505380.6, "close_time": 1766793599999, "quote_volume": 77078.721594, "trades": 1131, "taker_buy_base": 4130648.0, "taker_buy_quote": 33484.194806 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.00809, "high": 0.00813, "low": 0.00806, "close": 0.00811, "volume": 4593765.4, "close_time": 1766807999999, "quote_volume": 37142.152586, "trades": 642, "taker_buy_base": 2015486.5, "taker_buy_quote": 16302.929402 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.00811, "high": 0.00813, "low": 0.00804, "close": 0.00812, "volume": 4390282.1, "close_time": 1766822399999, "quote_volume": 35511.788843, "trades": 415, "taker_buy_base": 1793221.8, "taker_buy_quote": 14522.18863 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.00813, "high": 0.00818, "low": 0.00801, "close": 0.00813, "volume": 7440314.1, "close_time": 1766836799999, "quote_volume": 60185.908937, "trades": 993, "taker_buy_base": 2896760.8, "taker_buy_quote": 23454.046393 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.00813, "high": 0.00818, "low": 0.00806, "close": 0.00818, "volume": 4849591.0, "close_time": 1766851199999, "quote_volume": 39382.867449, "trades": 628, "taker_buy_base": 2446450.1, "taker_buy_quote": 19885.063382 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.00818, "high": 0.00831, "low": 0.00812, "close": 0.00822, "volume": 8705470.9, "close_time": 1766865599999, "quote_volume": 71482.057352, "trades": 1266, "taker_buy_base": 4645675.6, "taker_buy_quote": 38178.629163 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.00822, "high": 0.00836, "low": 0.00818, "close": 0.00832, "volume": 8716904.9, "close_time": 1766879999999, "quote_volume": 72118.722113, "trades": 1031, "taker_buy_base": 4743569.2, "taker_buy_quote": 39293.166994 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.00833, "high": 0.00837, "low": 0.0083, "close": 0.00833, "volume": 2903076.1, "close_time": 1766894399999, "quote_volume": 24180.647302, "trades": 444, "taker_buy_base": 1428287.4, "taker_buy_quote": 11903.378464 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.00833, "high": 0.00836, "low": 0.00827, "close": 0.00829, "volume": 3710647.6, "close_time": 1766908799999, "quote_volume": 30886.67808, "trades": 634, "taker_buy_base": 1133809.0, "taker_buy_quote": 9438.678572 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.00829, "high": 0.0083, "low": 0.00822, "close": 0.00822, "volume": 5502611.1, "close_time": 1766923199999, "quote_volume": 45483.421353, "trades": 644, "taker_buy_base": 1999025.0, "taker_buy_quote": 16539.94852 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.00822, "high": 0.00823, "low": 0.00815, "close": 0.00819, "volume": 6873372.0, "close_time": 1766937599999, "quote_volume": 56387.205319, "trades": 815, "taker_buy_base": 4227782.0, "taker_buy_quote": 34699.852351 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.0082, "high": 0.00821, "low": 0.00794, "close": 0.00797, "volume": 9819767.5, "close_time": 1766951999999, "quote_volume": 79420.403353, "trades": 1715, "taker_buy_base": 3258564.3, "taker_buy_quote": 26372.140514 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.00796, "high": 0.00804, "low": 0.00795, "close": 0.00803, "volume": 5025559.2, "close_time": 1766966399999, "quote_volume": 40177.20556, "trades": 1035, "taker_buy_base": 2302478.0, "taker_buy_quote": 18418.534512 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.00802, "high": 0.00821, "low": 0.008, "close": 0.00816, "volume": 17103896.0, "close_time": 1766980799999, "quote_volume": 138723.948014, "trades": 1791, "taker_buy_base": 8130444.0, "taker_buy_quote": 65945.145372 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.00815, "high": 0.00818, "low": 0.00804, "close": 0.00813, "volume": 7342837.2, "close_time": 1766995199999, "quote_volume": 59716.875629, "trades": 1236, "taker_buy_base": 3109093.7, "taker_buy_quote": 25305.486953 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.00814, "high": 0.00815, "low": 0.0079, "close": 0.00795, "volume": 7159888.0, "close_time": 1767009599999, "quote_volume": 57270.921132, "trades": 973, "taker_buy_base": 2722305.4, "taker_buy_quote": 21751.351509 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.00794, "high": 0.00795, "low": 0.00778, "close": 0.00791, "volume": 11962448.8, "close_time": 1767023999999, "quote_volume": 93990.279129, "trades": 1273, "taker_buy_base": 5567915.7, "taker_buy_quote": 43748.408261 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.00791, "high": 0.00804, "low": 0.00785, "close": 0.00795, "volume": 16955738.4, "close_time": 1767038399999, "quote_volume": 134983.807084, "trades": 1729, "taker_buy_base": 8107314.2, "taker_buy_quote": 64598.519069 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.00796, "high": 0.00806, "low": 0.0079, "close": 0.00798, "volume": 8430338.4, "close_time": 1767052799999, "quote_volume": 67312.277844, "trades": 1061, "taker_buy_base": 3871282.3, "taker_buy_quote": 30887.833992 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.00798, "high": 0.00804, "low": 0.00788, "close": 0.00794, "volume": 6893017.9, "close_time": 1767067199999, "quote_volume": 54807.720556, "trades": 871, "taker_buy_base": 3061803.5, "taker_buy_quote": 24379.943488 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.00793, "high": 0.00799, "low": 0.00785, "close": 0.00792, "volume": 10784721.1, "close_time": 1767081599999, "quote_volume": 85425.116554, "trades": 993, "taker_buy_base": 4898836.0, "taker_buy_quote": 38760.383222 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.00793, "high": 0.00802, "low": 0.00792, "close": 0.00798, "volume": 9446175.5, "close_time": 1767095999999, "quote_volume": 75341.134543, "trades": 1143, "taker_buy_base": 4845902.6, "taker_buy_quote": 38630.256782 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.00798, "high": 0.008, "low": 0.00788, "close": 0.00798, "volume": 8576684.9, "close_time": 1767110399999, "quote_volume": 68098.538957, "trades": 1024, "taker_buy_base": 2960129.7, "taker_buy_quote": 23520.292688 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.00798, "high": 0.00801, "low": 0.00791, "close": 0.00799, "volume": 4189887.0, "close_time": 1767124799999, "quote_volume": 33364.224351, "trades": 646, "taker_buy_base": 1834775.1, "taker_buy_quote": 14615.905035 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.00798, "high": 0.00799, "low": 0.0079, "close": 0.00797, "volume": 2791512.9, "close_time": 1767139199999, "quote_volume": 22155.832484, "trades": 422, "taker_buy_base": 1085904.0, "taker_buy_quote": 8620.414838 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.00796, "high": 0.00804, "low": 0.00795, "close": 0.00796, "volume": 6560262.1, "close_time": 1767153599999, "quote_volume": 52454.465552, "trades": 709, "taker_buy_base": 2417404.2, "taker_buy_quote": 19336.02688 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.00796, "high": 0.00797, "low": 0.00791, "close": 0.00796, "volume": 2371538.1, "close_time": 1767167999999, "quote_volume": 18827.282806, "trades": 279, "taker_buy_base": 1416123.5, "taker_buy_quote": 11245.884068 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.00796, "high": 0.00804, "low": 0.00791, "close": 0.00804, "volume": 5393860.9, "close_time": 1767182399999, "quote_volume": 42977.478619, "trades": 711, "taker_buy_base": 2553089.4, "taker_buy_quote": 20344.182207 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.00804, "high": 0.00821, "low": 0.00795, "close": 0.00804, "volume": 13837265.6, "close_time": 1767196799999, "quote_volume": 111885.716896, "trades": 2677, "taker_buy_base": 7949494.2, "taker_buy_quote": 64314.681061 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.00803, "high": 0.0092, "low": 0.00776, "close": 0.00858, "volume": 110466012.4, "close_time": 1767211199999, "quote_volume": 941390.317375, "trades": 13325, "taker_buy_base": 58691765.1, "taker_buy_quote": 500615.229742 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.00859, "high": 0.00869, "low": 0.00824, "close": 0.00825, "volume": 59154585.4, "close_time": 1767225599999, "quote_volume": 498134.465541, "trades": 7982, "taker_buy_base": 26733472.2, "taker_buy_quote": 225288.548095 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.00825, "high": 0.00832, "low": 0.00822, "close": 0.00823, "volume": 6773444.3, "close_time": 1767239999999, "quote_volume": 56009.904201, "trades": 1068, "taker_buy_base": 3168380.2, "taker_buy_quote": 26196.450773 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.00823, "high": 0.00877, "low": 0.00817, "close": 0.00861, "volume": 33495598.6, "close_time": 1767254399999, "quote_volume": 285308.040643, "trades": 4638, "taker_buy_base": 18590724.4, "taker_buy_quote": 158521.435975 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.00861, "high": 0.00875, "low": 0.00846, "close": 0.0085, "volume": 29965184.9, "close_time": 1767268799999, "quote_volume": 256769.220614, "trades": 3932, "taker_buy_base": 11967893.8, "taker_buy_quote": 102627.606079 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.00851, "high": 0.0089, "low": 0.00829, "close": 0.00855, "volume": 49206195.3, "close_time": 1767283199999, "quote_volume": 421118.239262, "trades": 7351, "taker_buy_base": 23768285.0, "taker_buy_quote": 204203.655555 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.00855, "high": 0.00873, "low": 0.00854, "close": 0.00873, "volume": 17800179.4, "close_time": 1767297599999, "quote_volume": 153573.31691, "trades": 2751, "taker_buy_base": 8413984.8, "taker_buy_quote": 72650.372098 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.00873, "high": 0.00882, "low": 0.00864, "close": 0.00872, "volume": 11940723.0, "close_time": 1767311999999, "quote_volume": 104195.057251, "trades": 1807, "taker_buy_base": 5806289.3, "taker_buy_quote": 50687.869896 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.00873, "high": 0.00874, "low": 0.00859, "close": 0.00871, "volume": 6689036.6, "close_time": 1767326399999, "quote_volume": 57986.716509, "trades": 1178, "taker_buy_base": 2402199.7, "taker_buy_quote": 20826.811754 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.00872, "high": 0.00873, "low": 0.00854, "close": 0.00857, "volume": 10143124.7, "close_time": 1767340799999, "quote_volume": 87420.538533, "trades": 1464, "taker_buy_base": 3632692.1, "taker_buy_quote": 31332.313484 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.00857, "high": 0.00874, "low": 0.00851, "close": 0.00857, "volume": 16159078.4, "close_time": 1767355199999, "quote_volume": 139196.858953, "trades": 2720, "taker_buy_base": 7342209.9, "taker_buy_quote": 63232.010241 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.00857, "high": 0.00872, "low": 0.00852, "close": 0.00861, "volume": 23817145.4, "close_time": 1767369599999, "quote_volume": 205312.220813, "trades": 3940, "taker_buy_base": 13309168.1, "taker_buy_quote": 114726.685393 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.00861, "high": 0.00884, "low": 0.0086, "close": 0.00882, "volume": 19922721.0, "close_time": 1767383999999, "quote_volume": 174166.119425, "trades": 2929, "taker_buy_base": 8755669.0, "taker_buy_quote": 76585.655468 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.00882, "high": 0.00896, "low": 0.00878, "close": 0.0089, "volume": 21219342.1, "close_time": 1767398399999, "quote_volume": 188148.240683, "trades": 2704, "taker_buy_base": 11160517.7, "taker_buy_quote": 98802.810613 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0089, "high": 0.00896, "low": 0.00879, "close": 0.00893, "volume": 14915591.5, "close_time": 1767412799999, "quote_volume": 132583.981973, "trades": 2262, "taker_buy_base": 5064440.5, "taker_buy_quote": 44977.618997 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.00893, "high": 0.00896, "low": 0.00856, "close": 0.00864, "volume": 12418748.2, "close_time": 1767427199999, "quote_volume": 108346.014685, "trades": 2301, "taker_buy_base": 5931135.3, "taker_buy_quote": 51732.144056 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.00864, "high": 0.00869, "low": 0.00856, "close": 0.00865, "volume": 11790850.6, "close_time": 1767441599999, "quote_volume": 101740.206499, "trades": 1987, "taker_buy_base": 5536562.2, "taker_buy_quote": 47806.168036 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.00865, "high": 0.00873, "low": 0.00862, "close": 0.00865, "volume": 6510272.2, "close_time": 1767455999999, "quote_volume": 56503.614571, "trades": 1053, "taker_buy_base": 2733302.3, "taker_buy_quote": 23715.53698 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.00866, "high": 0.00877, "low": 0.00864, "close": 0.00874, "volume": 7087313.3, "close_time": 1767470399999, "quote_volume": 61760.405284, "trades": 1261, "taker_buy_base": 3236362.9, "taker_buy_quote": 28220.694136 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.00874, "high": 0.00889, "low": 0.00865, "close": 0.00886, "volume": 9584639.6, "close_time": 1767484799999, "quote_volume": 84072.993425, "trades": 1464, "taker_buy_base": 3877938.1, "taker_buy_quote": 34018.765115 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.00887, "high": 0.0093, "low": 0.00886, "close": 0.00916, "volume": 29095325.7, "close_time": 1767499199999, "quote_volume": 265933.706555, "trades": 4984, "taker_buy_base": 15661553.2, "taker_buy_quote": 143024.474567 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.00916, "high": 0.0092, "low": 0.00893, "close": 0.00895, "volume": 14881603.1, "close_time": 1767513599999, "quote_volume": 134791.569426, "trades": 2167, "taker_buy_base": 7267206.7, "taker_buy_quote": 65925.216061 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.00895, "high": 0.00909, "low": 0.00889, "close": 0.00904, "volume": 13682066.0, "close_time": 1767527999999, "quote_volume": 122932.079732, "trades": 1861, "taker_buy_base": 5543553.4, "taker_buy_quote": 49877.450746 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.00904, "high": 0.00931, "low": 0.00903, "close": 0.0092, "volume": 14698944.8, "close_time": 1767542399999, "quote_volume": 134695.229438, "trades": 1910, "taker_buy_base": 8756900.2, "taker_buy_quote": 80212.761657 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.00921, "high": 0.01026, "low": 0.00921, "close": 0.00955, "volume": 126130882.7, "close_time": 1767556799999, "quote_volume": 1232593.704938, "trades": 14821, "taker_buy_base": 66004046.9, "taker_buy_quote": 644617.628018 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.00955, "high": 0.00974, "low": 0.00953, "close": 0.0096, "volume": 22632480.7, "close_time": 1767571199999, "quote_volume": 217625.358363, "trades": 2638, "taker_buy_base": 11762624.4, "taker_buy_quote": 113037.273984 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.00959, "high": 0.00974, "low": 0.00944, "close": 0.00951, "volume": 21838912.7, "close_time": 1767585599999, "quote_volume": 208869.089542, "trades": 2701, "taker_buy_base": 9027531.0, "taker_buy_quote": 86398.11545 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.00951, "high": 0.00951, "low": 0.00922, "close": 0.00947, "volume": 19923697.4, "close_time": 1767599999999, "quote_volume": 186328.652605, "trades": 2260, "taker_buy_base": 9218429.6, "taker_buy_quote": 86344.732071 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.00947, "high": 0.00952, "low": 0.00922, "close": 0.00931, "volume": 14580885.3, "close_time": 1767614399999, "quote_volume": 136357.657868, "trades": 2028, "taker_buy_base": 6539705.9, "taker_buy_quote": 61265.462894 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.0093, "high": 0.00965, "low": 0.00925, "close": 0.00958, "volume": 20915889.9, "close_time": 1767628799999, "quote_volume": 198049.51969, "trades": 3052, "taker_buy_base": 11215655.0, "taker_buy_quote": 106325.555346 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.00958, "high": 0.00964, "low": 0.00943, "close": 0.00959, "volume": 13769483.7, "close_time": 1767643199999, "quote_volume": 131580.882992, "trades": 2203, "taker_buy_base": 7274938.3, "taker_buy_quote": 69513.862374 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.0096, "high": 0.00973, "low": 0.00955, "close": 0.0096, "volume": 6996149.9, "close_time": 1767657599999, "quote_volume": 67413.828454, "trades": 1163, "taker_buy_base": 3316283.4, "taker_buy_quote": 31975.459867 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.00959, "high": 0.00965, "low": 0.00941, "close": 0.00962, "volume": 13225013.6, "close_time": 1767671999999, "quote_volume": 125983.557188, "trades": 2792, "taker_buy_base": 6488510.2, "taker_buy_quote": 61778.85107 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.00962, "high": 0.00969, "low": 0.00943, "close": 0.00946, "volume": 11591134.1, "close_time": 1767686399999, "quote_volume": 110830.567605, "trades": 2435, "taker_buy_base": 4824849.2, "taker_buy_quote": 46108.018871 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.00946, "high": 0.00978, "low": 0.00946, "close": 0.00975, "volume": 13379066.6, "close_time": 1767700799999, "quote_volume": 128686.228409, "trades": 2915, "taker_buy_base": 7469330.9, "taker_buy_quote": 71803.783472 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.00975, "high": 0.00985, "low": 0.00951, "close": 0.00957, "volume": 24838380.9, "close_time": 1767715199999, "quote_volume": 240925.807633, "trades": 4158, "taker_buy_base": 9561414.2, "taker_buy_quote": 92756.168369 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.00957, "high": 0.00963, "low": 0.0091, "close": 0.00932, "volume": 34347732.8, "close_time": 1767729599999, "quote_volume": 320780.498185, "trades": 5609, "taker_buy_base": 17023157.6, "taker_buy_quote": 158927.443509 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.00931, "high": 0.00964, "low": 0.00931, "close": 0.00959, "volume": 11123853.1, "close_time": 1767743999999, "quote_volume": 106059.224614, "trades": 2168, "taker_buy_base": 5475800.9, "taker_buy_quote": 52190.221768 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.00958, "high": 0.00959, "low": 0.00931, "close": 0.00936, "volume": 11495068.5, "close_time": 1767758399999, "quote_volume": 108093.161568, "trades": 1509, "taker_buy_base": 3935550.9, "taker_buy_quote": 36969.472942 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.00936, "high": 0.00946, "low": 0.00926, "close": 0.00945, "volume": 6268216.9, "close_time": 1767772799999, "quote_volume": 58538.037471, "trades": 1342, "taker_buy_base": 3518687.8, "taker_buy_quote": 32869.670457 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.00946, "high": 0.00949, "low": 0.00924, "close": 0.00932, "volume": 8430674.3, "close_time": 1767787199999, "quote_volume": 78730.022689, "trades": 1522, "taker_buy_base": 3162446.8, "taker_buy_quote": 29541.395355 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.00932, "high": 0.00936, "low": 0.00891, "close": 0.009, "volume": 18559986.5, "close_time": 1767801599999, "quote_volume": 168573.34571, "trades": 2795, "taker_buy_base": 7836915.6, "taker_buy_quote": 71203.659776 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.00899, "high": 0.00914, "low": 0.00895, "close": 0.00911, "volume": 6542101.8, "close_time": 1767815999999, "quote_volume": 59262.513963, "trades": 1375, "taker_buy_base": 3854198.2, "taker_buy_quote": 34931.628075 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.00911, "high": 0.00912, "low": 0.00896, "close": 0.00905, "volume": 5427521.6, "close_time": 1767830399999, "quote_volume": 49073.981281, "trades": 1186, "taker_buy_base": 2392530.6, "taker_buy_quote": 21624.361727 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.00905, "high": 0.00916, "low": 0.00888, "close": 0.0089, "volume": 6950093.3, "close_time": 1767844799999, "quote_volume": 62584.339377, "trades": 1379, "taker_buy_base": 2225929.8, "taker_buy_quote": 20117.526521 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.00889, "high": 0.00909, "low": 0.00875, "close": 0.00894, "volume": 9228722.8, "close_time": 1767859199999, "quote_volume": 82310.777286, "trades": 1581, "taker_buy_base": 4904175.1, "taker_buy_quote": 43819.218305 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.00894, "high": 0.00897, "low": 0.0087, "close": 0.00882, "volume": 6631666.1, "close_time": 1767873599999, "quote_volume": 58499.054636, "trades": 1196, "taker_buy_base": 3098687.7, "taker_buy_quote": 27318.419534 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.00883, "high": 0.00899, "low": 0.00866, "close": 0.00899, "volume": 13292743.8, "close_time": 1767887999999, "quote_volume": 116731.578259, "trades": 2175, "taker_buy_base": 6878992.3, "taker_buy_quote": 60539.668047 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.00899, "high": 0.009, "low": 0.00888, "close": 0.00893, "volume": 6625956.3, "close_time": 1767902399999, "quote_volume": 59288.598021, "trades": 1130, "taker_buy_base": 3621219.5, "taker_buy_quote": 32417.133419 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.00892, "high": 0.00918, "low": 0.00885, "close": 0.00904, "volume": 13090733.5, "close_time": 1767916799999, "quote_volume": 118241.272122, "trades": 1447, "taker_buy_base": 7400851.0, "taker_buy_quote": 66804.43673 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.00904, "high": 0.00923, "low": 0.00899, "close": 0.00921, "volume": 8911958.1, "close_time": 1767931199999, "quote_volume": 81078.140555, "trades": 1921, "taker_buy_base": 6413846.4, "taker_buy_quote": 58360.294308 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.0092, "high": 0.00921, "low": 0.00912, "close": 0.00914, "volume": 3617152.6, "close_time": 1767945599999, "quote_volume": 33150.937194, "trades": 924, "taker_buy_base": 1593988.1, "taker_buy_quote": 14609.56323 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.00914, "high": 0.00916, "low": 0.00893, "close": 0.00903, "volume": 7461820.2, "close_time": 1767959999999, "quote_volume": 67597.886624, "trades": 1687, "taker_buy_base": 3003498.2, "taker_buy_quote": 27198.466517 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.00903, "high": 0.00916, "low": 0.00891, "close": 0.00903, "volume": 15923691.7, "close_time": 1767974399999, "quote_volume": 143496.044156, "trades": 2099, "taker_buy_base": 8259163.3, "taker_buy_quote": 74340.175942 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.00904, "high": 0.00915, "low": 0.00883, "close": 0.00885, "volume": 5880551.4, "close_time": 1767988799999, "quote_volume": 52879.976674, "trades": 1295, "taker_buy_base": 2295136.3, "taker_buy_quote": 20651.719621 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.00884, "high": 0.00898, "low": 0.00884, "close": 0.00895, "volume": 3779771.1, "close_time": 1768003199999, "quote_volume": 33717.778035, "trades": 881, "taker_buy_base": 1864941.4, "taker_buy_quote": 16653.718258 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.00895, "high": 0.00897, "low": 0.00889, "close": 0.00896, "volume": 1537939.4, "close_time": 1768017599999, "quote_volume": 13733.468227, "trades": 409, "taker_buy_base": 609069.8, "taker_buy_quote": 5443.02833 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.00896, "high": 0.00897, "low": 0.00887, "close": 0.00897, "volume": 3540667.1, "close_time": 1768031999999, "quote_volume": 31602.798063, "trades": 877, "taker_buy_base": 1556253.7, "taker_buy_quote": 13896.425629 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.00897, "high": 0.00905, "low": 0.00896, "close": 0.00904, "volume": 2364500.5, "close_time": 1768046399999, "quote_volume": 21310.648287, "trades": 442, "taker_buy_base": 946159.5, "taker_buy_quote": 8525.213662 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.00904, "high": 0.00911, "low": 0.00901, "close": 0.00901, "volume": 3216269.8, "close_time": 1768060799999, "quote_volume": 29100.645792, "trades": 529, "taker_buy_base": 1084947.6, "taker_buy_quote": 9830.817289 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.00903, "high": 0.00909, "low": 0.00899, "close": 0.00907, "volume": 3420016.1, "close_time": 1768075199999, "quote_volume": 30911.660264, "trades": 504, "taker_buy_base": 1805414.2, "taker_buy_quote": 16335.768933 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.00907, "high": 0.00908, "low": 0.00881, "close": 0.00887, "volume": 11229573.1, "close_time": 1768089599999, "quote_volume": 100305.096573, "trades": 1675, "taker_buy_base": 3971565.8, "taker_buy_quote": 35523.082325 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.00887, "high": 0.0089, "low": 0.0088, "close": 0.00886, "volume": 10023511.4, "close_time": 1768103999999, "quote_volume": 88746.826541, "trades": 2415, "taker_buy_base": 2222735.3, "taker_buy_quote": 19700.080216 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.00886, "high": 0.00893, "low": 0.00885, "close": 0.00891, "volume": 4268891.1, "close_time": 1768118399999, "quote_volume": 37913.431166, "trades": 760, "taker_buy_base": 2231978.5, "taker_buy_quote": 19854.055158 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.00891, "high": 0.00901, "low": 0.0089, "close": 0.00897, "volume": 5424105.1, "close_time": 1768132799999, "quote_volume": 48598.156319, "trades": 783, "taker_buy_base": 3835049.7, "taker_buy_quote": 34368.785571 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.00897, "high": 0.00902, "low": 0.00885, "close": 0.00889, "volume": 8368656.8, "close_time": 1768147199999, "quote_volume": 74611.736783, "trades": 795, "taker_buy_base": 1561615.2, "taker_buy_quote": 13999.998109 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.00889, "high": 0.00903, "low": 0.00886, "close": 0.00887, "volume": 8160087.1, "close_time": 1768161599999, "quote_volume": 73043.497866, "trades": 911, "taker_buy_base": 4829706.8, "taker_buy_quote": 43300.27682 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.00886, "high": 0.00887, "low": 0.00863, "close": 0.00879, "volume": 6997215.8, "close_time": 1768175999999, "quote_volume": 61361.064741, "trades": 1316, "taker_buy_base": 3432839.9, "taker_buy_quote": 30070.841869 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.00879, "high": 0.00901, "low": 0.00866, "close": 0.00887, "volume": 8076231.1, "close_time": 1768190399999, "quote_volume": 71728.450707, "trades": 1347, "taker_buy_base": 5833359.1, "taker_buy_quote": 51877.221698 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.00886, "high": 0.00891, "low": 0.00872, "close": 0.00873, "volume": 7412405.6, "close_time": 1768204799999, "quote_volume": 65422.844332, "trades": 1480, "taker_buy_base": 3253561.7, "taker_buy_quote": 28743.720146 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.00872, "high": 0.00875, "low": 0.0086, "close": 0.00871, "volume": 6462536.2, "close_time": 1768219199999, "quote_volume": 56077.943428, "trades": 1666, "taker_buy_base": 3432278.6, "taker_buy_quote": 29775.442434 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.0087, "high": 0.00878, "low": 0.00853, "close": 0.00875, "volume": 10282596.5, "close_time": 1768233599999, "quote_volume": 88667.586837, "trades": 1378, "taker_buy_base": 3271754.8, "taker_buy_quote": 28269.501272 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.00876, "high": 0.00885, "low": 0.00861, "close": 0.00878, "volume": 7916519.3, "close_time": 1768247999999, "quote_volume": 69169.325767, "trades": 1320, "taker_buy_base": 3276474.1, "taker_buy_quote": 28645.712617 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.00877, "high": 0.00881, "low": 0.00855, "close": 0.00863, "volume": 6245419.4, "close_time": 1768262399999, "quote_volume": 54189.144963, "trades": 1273, "taker_buy_base": 2449573.2, "taker_buy_quote": 21275.105673 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.00863, "high": 0.00869, "low": 0.00861, "close": 0.00867, "volume": 3865602.2, "close_time": 1768276799999, "quote_volume": 33452.574381, "trades": 983, "taker_buy_base": 1432786.0, "taker_buy_quote": 12403.521885 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.00867, "high": 0.00881, "low": 0.00866, "close": 0.00874, "volume": 5452464.6, "close_time": 1768291199999, "quote_volume": 47778.158757, "trades": 769, "taker_buy_base": 1968519.7, "taker_buy_quote": 17255.188799 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.00874, "high": 0.00892, "low": 0.00874, "close": 0.00891, "volume": 10233745.0, "close_time": 1768305599999, "quote_volume": 90579.956533, "trades": 1353, "taker_buy_base": 5743406.3, "taker_buy_quote": 50795.78404 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.00891, "high": 0.00966, "low": 0.0089, "close": 0.00929, "volume": 99601573.0, "close_time": 1768319999999, "quote_volume": 930598.740187, "trades": 14255, "taker_buy_base": 51192263.0, "taker_buy_quote": 477089.501454 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.0093, "high": 0.00944, "low": 0.00915, "close": 0.00935, "volume": 21728979.0, "close_time": 1768334399999, "quote_volume": 202361.517927, "trades": 3688, "taker_buy_base": 10745274.1, "taker_buy_quote": 100219.722701 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.00936, "high": 0.00982, "low": 0.00926, "close": 0.00982, "volume": 26412855.4, "close_time": 1768348799999, "quote_volume": 252424.258694, "trades": 3840, "taker_buy_base": 14220987.3, "taker_buy_quote": 136310.644503 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.00984, "high": 0.01018, "low": 0.00983, "close": 0.01011, "volume": 20181225.4, "close_time": 1768363199999, "quote_volume": 201922.335213, "trades": 3611, "taker_buy_base": 9460902.4, "taker_buy_quote": 94737.49203 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.01011, "high": 0.01061, "low": 0.00993, "close": 0.01007, "volume": 56316263.4, "close_time": 1768377599999, "quote_volume": 575321.058966, "trades": 8113, "taker_buy_base": 28665971.4, "taker_buy_quote": 293399.547165 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.01007, "high": 0.0102, "low": 0.00983, "close": 0.00993, "volume": 21916909.3, "close_time": 1768391999999, "quote_volume": 219589.120175, "trades": 4139, "taker_buy_base": 8738905.3, "taker_buy_quote": 87571.086674 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.00994, "high": 0.01, "low": 0.00967, "close": 0.00987, "volume": 22985279.6, "close_time": 1768406399999, "quote_volume": 225671.438942, "trades": 6384, "taker_buy_base": 9347706.9, "taker_buy_quote": 91808.869017 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.00987, "high": 0.00997, "low": 0.00954, "close": 0.00974, "volume": 17112362.3, "close_time": 1768420799999, "quote_volume": 167250.869807, "trades": 2219, "taker_buy_base": 8002985.5, "taker_buy_quote": 78272.900396 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.00975, "high": 0.00983, "low": 0.00956, "close": 0.00964, "volume": 7056591.5, "close_time": 1768435199999, "quote_volume": 68474.262626, "trades": 1411, "taker_buy_base": 3306190.1, "taker_buy_quote": 32074.58828 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.00965, "high": 0.00968, "low": 0.0093, "close": 0.00933, "volume": 11452441.0, "close_time": 1768449599999, "quote_volume": 108895.528652, "trades": 2167, "taker_buy_base": 4027094.5, "taker_buy_quote": 38347.573421 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.00932, "high": 0.00954, "low": 0.0093, "close": 0.0095, "volume": 5649250.2, "close_time": 1768463999999, "quote_volume": 53304.489282, "trades": 1120, "taker_buy_base": 3064718.0, "taker_buy_quote": 28895.889022 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.0095, "high": 0.00964, "low": 0.00944, "close": 0.00955, "volume": 7304731.8, "close_time": 1768478399999, "quote_volume": 69646.073959, "trades": 1002, "taker_buy_base": 3182580.7, "taker_buy_quote": 30367.985967 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.00955, "high": 0.01019, "low": 0.00946, "close": 0.00961, "volume": 64051753.8, "close_time": 1768492799999, "quote_volume": 632062.376379, "trades": 8824, "taker_buy_base": 34824804.6, "taker_buy_quote": 343769.113303 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.00961, "high": 0.00974, "low": 0.00926, "close": 0.00936, "volume": 11533192.7, "close_time": 1768507199999, "quote_volume": 109593.944938, "trades": 2711, "taker_buy_base": 4414193.2, "taker_buy_quote": 41934.289941 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.00935, "high": 0.00943, "low": 0.00915, "close": 0.00943, "volume": 9252213.0, "close_time": 1768521599999, "quote_volume": 86186.558929, "trades": 1726, "taker_buy_base": 4690282.0, "taker_buy_quote": 43717.431601 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.00942, "high": 0.00958, "low": 0.00928, "close": 0.00948, "volume": 10624657.6, "close_time": 1768535999999, "quote_volume": 100476.477366, "trades": 1802, "taker_buy_base": 6033131.6, "taker_buy_quote": 57105.100289 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.00947, "high": 0.00997, "low": 0.00936, "close": 0.00993, "volume": 19587483.7, "close_time": 1768550399999, "quote_volume": 190903.798644, "trades": 3672, "taker_buy_base": 10978085.2, "taker_buy_quote": 106941.47004 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.00992, "high": 0.01024, "low": 0.00966, "close": 0.00997, "volume": 44762191.8, "close_time": 1768564799999, "quote_volume": 445999.089135, "trades": 6864, "taker_buy_base": 21218635.4, "taker_buy_quote": 211657.98013 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.00995, "high": 0.01026, "low": 0.00961, "close": 0.00975, "volume": 54772350.8, "close_time": 1768579199999, "quote_volume": 547131.209497, "trades": 9280, "taker_buy_base": 26134624.5, "taker_buy_quote": 261579.827444 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.00974, "high": 0.01056, "low": 0.00973, "close": 0.01043, "volume": 64004934.7, "close_time": 1768593599999, "quote_volume": 652474.145178, "trades": 11822, "taker_buy_base": 37394893.9, "taker_buy_quote": 381992.293877 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.01042, "high": 0.01051, "low": 0.01005, "close": 0.01028, "volume": 48508906.9, "close_time": 1768607999999, "quote_volume": 499450.122631, "trades": 10434, "taker_buy_base": 25553292.2, "taker_buy_quote": 263348.490874 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.01028, "high": 0.01087, "low": 0.01009, "close": 0.01019, "volume": 75119334.6, "close_time": 1768622399999, "quote_volume": 789565.408736, "trades": 13823, "taker_buy_base": 38368482.7, "taker_buy_quote": 403664.722478 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.01018, "high": 0.01076, "low": 0.01009, "close": 0.01061, "volume": 52853343.2, "close_time": 1768636799999, "quote_volume": 555022.120209, "trades": 7303, "taker_buy_base": 27859756.0, "taker_buy_quote": 292801.987571 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.0106, "high": 0.01088, "low": 0.01038, "close": 0.01063, "volume": 48440065.1, "close_time": 1768651199999, "quote_volume": 517441.296621, "trades": 9586, "taker_buy_base": 23295683.8, "taker_buy_quote": 249044.999174 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.01063, "high": 0.01126, "low": 0.01053, "close": 0.01089, "volume": 75929429.2, "close_time": 1768665599999, "quote_volume": 821974.805222, "trades": 14362, "taker_buy_base": 39844152.6, "taker_buy_quote": 431611.701216 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.01089, "high": 0.01135, "low": 0.01036, "close": 0.01046, "volume": 73084469.1, "close_time": 1768679999999, "quote_volume": 794934.900787, "trades": 9711, "taker_buy_base": 32360364.4, "taker_buy_quote": 353019.464808 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.01047, "high": 0.01052, "low": 0.01006, "close": 0.01015, "volume": 20596798.9, "close_time": 1768694399999, "quote_volume": 211954.251122, "trades": 3320, "taker_buy_base": 8066697.4, "taker_buy_quote": 83147.828239 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.01014, "high": 0.01044, "low": 0.01005, "close": 0.01023, "volume": 27624127.2, "close_time": 1768708799999, "quote_volume": 284881.288506, "trades": 5058, "taker_buy_base": 13828549.4, "taker_buy_quote": 142655.623072 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.01022, "high": 0.01034, "low": 0.01005, "close": 0.01024, "volume": 15065039.7, "close_time": 1768723199999, "quote_volume": 153365.71309, "trades": 2629, "taker_buy_base": 8025144.6, "taker_buy_quote": 81728.225224 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.01024, "high": 0.01051, "low": 0.01016, "close": 0.01046, "volume": 17946872.1, "close_time": 1768737599999, "quote_volume": 184858.769103, "trades": 3024, "taker_buy_base": 9852066.4, "taker_buy_quote": 101438.291101 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.01047, "high": 0.01048, "low": 0.01007, "close": 0.01021, "volume": 21031733.8, "close_time": 1768751999999, "quote_volume": 215789.255327, "trades": 2949, "taker_buy_base": 8807042.2, "taker_buy_quote": 90299.43339 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.0102, "high": 0.01045, "low": 0.01019, "close": 0.01032, "volume": 10520069.7, "close_time": 1768766399999, "quote_volume": 108629.176864, "trades": 1941, "taker_buy_base": 5488730.8, "taker_buy_quote": 56647.195233 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.01032, "high": 0.01041, "low": 0.00963, "close": 0.00963, "volume": 18980294.8, "close_time": 1768780799999, "quote_volume": 188913.940941, "trades": 3950, "taker_buy_base": 7275937.4, "taker_buy_quote": 72115.28927 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.00963, "high": 0.00963, "low": 0.00857, "close": 0.00907, "volume": 67059754.0, "close_time": 1768795199999, "quote_volume": 609237.822592, "trades": 9706, "taker_buy_base": 30342502.9, "taker_buy_quote": 275249.854804 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.00907, "high": 0.00914, "low": 0.00893, "close": 0.00902, "volume": 18479867.7, "close_time": 1768809599999, "quote_volume": 166481.712833, "trades": 2625, "taker_buy_base": 10839812.9, "taker_buy_quote": 97677.645674 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.00901, "high": 0.00908, "low": 0.00893, "close": 0.00895, "volume": 12701084.5, "close_time": 1768823999999, "quote_volume": 114414.846342, "trades": 1841, "taker_buy_base": 4693202.4, "taker_buy_quote": 42314.119927 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.00894, "high": 0.00902, "low": 0.00876, "close": 0.00899, "volume": 14100793.4, "close_time": 1768838399999, "quote_volume": 125603.055771, "trades": 2072, "taker_buy_base": 6491608.1, "taker_buy_quote": 57889.360327 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.009, "high": 0.0093, "low": 0.00898, "close": 0.0092, "volume": 14293024.0, "close_time": 1768852799999, "quote_volume": 130997.457691, "trades": 1871, "taker_buy_base": 8157932.2, "taker_buy_quote": 74750.624415 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.00921, "high": 0.00923, "low": 0.00902, "close": 0.00912, "volume": 9467585.4, "close_time": 1768867199999, "quote_volume": 86389.245963, "trades": 1201, "taker_buy_base": 5583395.2, "taker_buy_quote": 50946.624948 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.00913, "high": 0.00934, "low": 0.00902, "close": 0.00918, "volume": 14365858.9, "close_time": 1768881599999, "quote_volume": 131890.595251, "trades": 2142, "taker_buy_base": 7560068.7, "taker_buy_quote": 69467.586834 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.00918, "high": 0.00944, "low": 0.00912, "close": 0.00912, "volume": 27350176.4, "close_time": 1768895999999, "quote_volume": 253979.219694, "trades": 3501, "taker_buy_base": 14802734.4, "taker_buy_quote": 137503.386436 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.00912, "high": 0.00913, "low": 0.00886, "close": 0.00887, "volume": 17540490.9, "close_time": 1768910399999, "quote_volume": 157584.819018, "trades": 2866, "taker_buy_base": 7387324.5, "taker_buy_quote": 66429.781712 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.00886, "high": 0.00966, "low": 0.00886, "close": 0.00927, "volume": 117039917.3, "close_time": 1768924799999, "quote_volume": 1091723.46243, "trades": 13133, "taker_buy_base": 60644109.8, "taker_buy_quote": 565677.375184 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.00927, "high": 0.00927, "low": 0.00869, "close": 0.00884, "volume": 30175621.6, "close_time": 1768939199999, "quote_volume": 268249.456705, "trades": 4286, "taker_buy_base": 13001781.2, "taker_buy_quote": 115591.509501 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.00884, "high": 0.0089, "low": 0.00833, "close": 0.00849, "volume": 45482308.7, "close_time": 1768953599999, "quote_volume": 386024.457799, "trades": 4340, "taker_buy_base": 26997191.2, "taker_buy_quote": 227799.956176 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.00848, "high": 0.00901, "low": 0.00846, "close": 0.00881, "volume": 27899718.3, "close_time": 1768967999999, "quote_volume": 245191.847436, "trades": 4889, "taker_buy_base": 14214651.9, "taker_buy_quote": 125019.286822 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.00881, "high": 0.00882, "low": 0.00868, "close": 0.00869, "volume": 12801163.0, "close_time": 1768982399999, "quote_volume": 112015.246656, "trades": 2204, "taker_buy_base": 5761756.0, "taker_buy_quote": 50455.089103 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.0087, "high": 0.00886, "low": 0.00849, "close": 0.0085, "volume": 13658452.1, "close_time": 1768996799999, "quote_volume": 118964.075501, "trades": 2410, "taker_buy_base": 7242962.3, "taker_buy_quote": 63184.93395 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.00851, "high": 0.00873, "low": 0.00838, "close": 0.00871, "volume": 40231390.0, "close_time": 1769011199999, "quote_volume": 346070.640846, "trades": 5587, "taker_buy_base": 18028398.4, "taker_buy_quote": 154990.627515 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.00871, "high": 0.00882, "low": 0.00829, "close": 0.00882, "volume": 23617537.7, "close_time": 1769025599999, "quote_volume": 201625.852539, "trades": 4911, "taker_buy_base": 12630876.9, "taker_buy_quote": 107873.112127 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.00881, "high": 0.00883, "low": 0.00857, "close": 0.00859, "volume": 10935350.6, "close_time": 1769039999999, "quote_volume": 95589.982197, "trades": 2012, "taker_buy_base": 5157471.1, "taker_buy_quote": 45125.479881 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0086, "high": 0.00915, "low": 0.00859, "close": 0.00895, "volume": 39100059.2, "close_time": 1769054399999, "quote_volume": 349656.854984, "trades": 5961, "taker_buy_base": 22034639.3, "taker_buy_quote": 197047.899449 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.00895, "high": 0.00921, "low": 0.00882, "close": 0.00896, "volume": 29261969.2, "close_time": 1769068799999, "quote_volume": 263291.029847, "trades": 4338, "taker_buy_base": 14706571.7, "taker_buy_quote": 132426.101465 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.00895, "high": 0.00901, "low": 0.00874, "close": 0.00877, "volume": 18856738.6, "close_time": 1769083199999, "quote_volume": 166955.752726, "trades": 2578, "taker_buy_base": 9622307.5, "taker_buy_quote": 85256.017562 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.00878, "high": 0.00881, "low": 0.00833, "close": 0.00846, "volume": 36366829.7, "close_time": 1769097599999, "quote_volume": 310135.449866, "trades": 3614, "taker_buy_base": 18399992.9, "taker_buy_quote": 156954.81626 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.00845, "high": 0.00857, "low": 0.0084, "close": 0.0085, "volume": 15611262.5, "close_time": 1769111999999, "quote_volume": 132666.204052, "trades": 2018, "taker_buy_base": 6424937.8, "taker_buy_quote": 54636.741574 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.00849, "high": 0.00851, "low": 0.00837, "close": 0.00838, "volume": 10340914.1, "close_time": 1769126399999, "quote_volume": 87068.714558, "trades": 1103, "taker_buy_base": 3932133.8, "taker_buy_quote": 33132.740029 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.00839, "high": 0.00862, "low": 0.00834, "close": 0.00852, "volume": 11828432.4, "close_time": 1769140799999, "quote_volume": 100465.273659, "trades": 1646, "taker_buy_base": 6146797.5, "taker_buy_quote": 52184.426262 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.00852, "high": 0.00865, "low": 0.00842, "close": 0.00847, "volume": 14887942.2, "close_time": 1769155199999, "quote_volume": 127214.752538, "trades": 2354, "taker_buy_base": 6773079.8, "taker_buy_quote": 57900.917459 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.00846, "high": 0.00848, "low": 0.00836, "close": 0.00841, "volume": 11826578.6, "close_time": 1769169599999, "quote_volume": 99483.595114, "trades": 1390, "taker_buy_base": 5626533.6, "taker_buy_quote": 47328.051823 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.00841, "high": 0.00854, "low": 0.00809, "close": 0.00838, "volume": 29214421.4, "close_time": 1769183999999, "quote_volume": 242980.868535, "trades": 2853, "taker_buy_base": 13336035.8, "taker_buy_quote": 111171.236174 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.00838, "high": 0.00862, "low": 0.00821, "close": 0.00826, "volume": 20490871.3, "close_time": 1769198399999, "quote_volume": 172169.03215, "trades": 2810, "taker_buy_base": 9041009.9, "taker_buy_quote": 75975.153389 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.00825, "high": 0.00829, "low": 0.00813, "close": 0.00821, "volume": 9205420.9, "close_time": 1769212799999, "quote_volume": 75601.317237, "trades": 1270, "taker_buy_base": 5044400.1, "taker_buy_quote": 41431.933326 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.00822, "high": 0.00826, "low": 0.00811, "close": 0.00823, "volume": 8180913.9, "close_time": 1769227199999, "quote_volume": 66953.031705, "trades": 1246, "taker_buy_base": 4382751.8, "taker_buy_quote": 35891.538876 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.00822, "high": 0.00822, "low": 0.00813, "close": 0.00815, "volume": 3280119.2, "close_time": 1769241599999, "quote_volume": 26780.879261, "trades": 700, "taker_buy_base": 1350973.9, "taker_buy_quote": 11044.891509 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.00815, "high": 0.00827, "low": 0.00813, "close": 0.00826, "volume": 8349578.4, "close_time": 1769255999999, "quote_volume": 68443.084453, "trades": 709, "taker_buy_base": 2656425.6, "taker_buy_quote": 21795.255392 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.00826, "high": 0.00828, "low": 0.0081, "close": 0.00812, "volume": 12148782.2, "close_time": 1769270399999, "quote_volume": 99294.782322, "trades": 1174, "taker_buy_base": 3744611.8, "taker_buy_quote": 30619.939417 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.00812, "high": 0.00815, "low": 0.00796, "close": 0.00808, "volume": 16769485.1, "close_time": 1769284799999, "quote_volume": 135564.800524, "trades": 2186, "taker_buy_base": 7781127.7, "taker_buy_quote": 62948.733975 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.00808, "high": 0.0082, "low": 0.00808, "close": 0.00816, "volume": 5129148.3, "close_time": 1769299199999, "quote_volume": 41743.947645, "trades": 775, "taker_buy_base": 3135789.9, "taker_buy_quote": 25524.091359 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.00815, "high": 0.00828, "low": 0.00812, "close": 0.00813, "volume": 11478317.8, "close_time": 1769313599999, "quote_volume": 94067.976343, "trades": 884, "taker_buy_base": 7693733.0, "taker_buy_quote": 63056.75126 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.00812, "high": 0.00816, "low": 0.00804, "close": 0.00806, "volume": 8403451.3, "close_time": 1769327999999, "quote_volume": 68069.484295, "trades": 870, "taker_buy_base": 4487475.8, "taker_buy_quote": 36340.590032 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.00806, "high": 0.00813, "low": 0.00796, "close": 0.00802, "volume": 12411191.8, "close_time": 1769342399999, "quote_volume": 99970.57483, "trades": 1156, "taker_buy_base": 6193320.7, "taker_buy_quote": 49865.456939 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.00801, "high": 0.00801, "low": 0.00781, "close": 0.00789, "volume": 12992735.0, "close_time": 1769356799999, "quote_volume": 102594.800654, "trades": 1193, "taker_buy_base": 5957928.8, "taker_buy_quote": 47066.018716 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.00789, "high": 0.00789, "low": 0.00739, "close": 0.00746, "volume": 28288252.8, "close_time": 1769371199999, "quote_volume": 215900.515874, "trades": 3061, "taker_buy_base": 12873799.5, "taker_buy_quote": 98180.36751 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.00746, "high": 0.00763, "low": 0.00745, "close": 0.00762, "volume": 12541648.1, "close_time": 1769385599999, "quote_volume": 94623.14703, "trades": 1581, "taker_buy_base": 5946813.0, "taker_buy_quote": 44908.288129 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.00762, "high": 0.00776, "low": 0.00755, "close": 0.00763, "volume": 6199069.8, "close_time": 1769399999999, "quote_volume": 47578.534133, "trades": 926, "taker_buy_base": 2662524.7, "taker_buy_quote": 20490.407345 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.00764, "high": 0.00786, "low": 0.00764, "close": 0.00784, "volume": 9561321.4, "close_time": 1769414399999, "quote_volume": 74251.270039, "trades": 1260, "taker_buy_base": 4041160.9, "taker_buy_quote": 31371.128232 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.00784, "high": 0.00804, "low": 0.00779, "close": 0.00796, "volume": 9260610.4, "close_time": 1769428799999, "quote_volume": 73276.281071, "trades": 1295, "taker_buy_base": 3624365.5, "taker_buy_quote": 28691.030345 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.00796, "high": 0.00817, "low": 0.00796, "close": 0.00807, "volume": 23817716.7, "close_time": 1769443199999, "quote_volume": 191401.876881, "trades": 2306, "taker_buy_base": 12544361.8, "taker_buy_quote": 100838.800506 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.00808, "high": 0.00811, "low": 0.00794, "close": 0.00801, "volume": 13981001.9, "close_time": 1769457599999, "quote_volume": 112325.3928, "trades": 2238, "taker_buy_base": 6392625.9, "taker_buy_quote": 51372.469924 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.008, "high": 0.00805, "low": 0.00787, "close": 0.00797, "volume": 9878363.9, "close_time": 1769471999999, "quote_volume": 78608.754302, "trades": 1778, "taker_buy_base": 3990018.5, "taker_buy_quote": 31748.265904 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.00797, "high": 0.00812, "low": 0.00795, "close": 0.00805, "volume": 11232900.4, "close_time": 1769486399999, "quote_volume": 90421.29479, "trades": 1675, "taker_buy_base": 5324633.8, "taker_buy_quote": 42855.731784 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.00805, "high": 0.00808, "low": 0.00787, "close": 0.00788, "volume": 8117358.8, "close_time": 1769500799999, "quote_volume": 64507.425861, "trades": 1062, "taker_buy_base": 3479735.4, "taker_buy_quote": 27703.379272 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.00789, "high": 0.00792, "low": 0.00778, "close": 0.0078, "volume": 6439574.1, "close_time": 1769515199999, "quote_volume": 50469.869813, "trades": 1011, "taker_buy_base": 3297593.2, "taker_buy_quote": 25853.997941 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.0078, "high": 0.00787, "low": 0.00773, "close": 0.00786, "volume": 9026821.2, "close_time": 1769529599999, "quote_volume": 70217.834142, "trades": 1444, "taker_buy_base": 4555838.5, "taker_buy_quote": 35436.38853 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.00786, "high": 0.00796, "low": 0.00772, "close": 0.00794, "volume": 10798041.5, "close_time": 1769543999999, "quote_volume": 84880.449874, "trades": 1815, "taker_buy_base": 5615727.0, "taker_buy_quote": 44158.453437 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.00794, "high": 0.00803, "low": 0.0079, "close": 0.00796, "volume": 13742446.6, "close_time": 1769558399999, "quote_volume": 109363.32987, "trades": 2012, "taker_buy_base": 5339067.8, "taker_buy_quote": 42509.794985 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.00795, "high": 0.008, "low": 0.00784, "close": 0.00784, "volume": 7293874.5, "close_time": 1769572799999, "quote_volume": 57635.773019, "trades": 1440, "taker_buy_base": 3190531.4, "taker_buy_quote": 25194.700138 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.00784, "high": 0.0079, "low": 0.00779, "close": 0.00786, "volume": 4677359.5, "close_time": 1769587199999, "quote_volume": 36688.969108, "trades": 701, "taker_buy_base": 2574679.4, "taker_buy_quote": 20208.750248 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.00786, "high": 0.00795, "low": 0.0078, "close": 0.00794, "volume": 4704554.1, "close_time": 1769601599999, "quote_volume": 37106.473296, "trades": 1008, "taker_buy_base": 2133474.2, "taker_buy_quote": 16846.106614 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.00794, "high": 0.00794, "low": 0.00774, "close": 0.00779, "volume": 8321287.1, "close_time": 1769615999999, "quote_volume": 65245.428161, "trades": 1157, "taker_buy_base": 3913658.0, "taker_buy_quote": 30700.559929 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.00779, "high": 0.00788, "low": 0.00776, "close": 0.00786, "volume": 10540307.9, "close_time": 1769630399999, "quote_volume": 82457.816378, "trades": 1579, "taker_buy_base": 5326072.4, "taker_buy_quote": 41686.395432 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.00785, "high": 0.00793, "low": 0.00779, "close": 0.00781, "volume": 11610169.3, "close_time": 1769644799999, "quote_volume": 91479.200042, "trades": 1568, "taker_buy_base": 6199120.3, "taker_buy_quote": 48922.44699 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.00781, "high": 0.00785, "low": 0.00749, "close": 0.00757, "volume": 9287212.7, "close_time": 1769659199999, "quote_volume": 70984.988462, "trades": 1344, "taker_buy_base": 4808352.3, "taker_buy_quote": 36672.019763 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.00757, "high": 0.00768, "low": 0.00751, "close": 0.00761, "volume": 3784980.0, "close_time": 1769673599999, "quote_volume": 28773.005571, "trades": 899, "taker_buy_base": 2016023.8, "taker_buy_quote": 15319.898542 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.00761, "high": 0.00761, "low": 0.00749, "close": 0.0075, "volume": 5538924.8, "close_time": 1769687999999, "quote_volume": 41793.082398, "trades": 1078, "taker_buy_base": 1820468.6, "taker_buy_quote": 13755.49191 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.00749, "high": 0.00751, "low": 0.00698, "close": 0.0072, "volume": 25157489.6, "close_time": 1769702399999, "quote_volume": 182227.382704, "trades": 4372, "taker_buy_base": 13584860.3, "taker_buy_quote": 98362.900856 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.00719, "high": 0.00742, "low": 0.00709, "close": 0.00718, "volume": 23318318.3, "close_time": 1769716799999, "quote_volume": 169037.265403, "trades": 2653, "taker_buy_base": 12130962.0, "taker_buy_quote": 87910.245218 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.00718, "high": 0.0074, "low": 0.00715, "close": 0.0073, "volume": 9509794.1, "close_time": 1769731199999, "quote_volume": 69324.197244, "trades": 1610, "taker_buy_base": 4278003.8, "taker_buy_quote": 31205.958313 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0073, "high": 0.00732, "low": 0.00702, "close": 0.00714, "volume": 15797156.6, "close_time": 1769745599999, "quote_volume": 112969.052393, "trades": 2033, "taker_buy_base": 7233269.8, "taker_buy_quote": 51714.863799 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.00713, "high": 0.00722, "low": 0.00703, "close": 0.00719, "volume": 10577051.7, "close_time": 1769759999999, "quote_volume": 75694.994848, "trades": 1557, "taker_buy_base": 5376914.5, "taker_buy_quote": 38472.810798 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.00718, "high": 0.00729, "low": 0.00712, "close": 0.00728, "volume": 10142831.5, "close_time": 1769774399999, "quote_volume": 72855.104236, "trades": 1768, "taker_buy_base": 4856960.8, "taker_buy_quote": 34927.764068 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.00729, "high": 0.0073, "low": 0.00712, "close": 0.00727, "volume": 15077697.1, "close_time": 1769788799999, "quote_volume": 108504.813985, "trades": 2415, "taker_buy_base": 7841831.9, "taker_buy_quote": 56469.644258 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.00726, "high": 0.00744, "low": 0.00719, "close": 0.00736, "volume": 17724340.4, "close_time": 1769803199999, "quote_volume": 130086.944245, "trades": 3114, "taker_buy_base": 8815939.6, "taker_buy_quote": 64719.711819 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.00736, "high": 0.0074, "low": 0.00727, "close": 0.00737, "volume": 15720846.3, "close_time": 1769817599999, "quote_volume": 115270.363771, "trades": 2283, "taker_buy_base": 8806611.0, "taker_buy_quote": 64591.522275 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.00737, "high": 0.00737, "low": 0.00725, "close": 0.00729, "volume": 3502136.7, "close_time": 1769831999999, "quote_volume": 25617.881881, "trades": 719, "taker_buy_base": 2193328.9, "taker_buy_quote": 16054.050384 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.00728, "high": 0.00733, "low": 0.00713, "close": 0.00719, "volume": 8574728.8, "close_time": 1769846399999, "quote_volume": 62041.051442, "trades": 906, "taker_buy_base": 2587430.9, "taker_buy_quote": 18731.266035 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.00719, "high": 0.0072, "low": 0.007, "close": 0.00701, "volume": 14486931.4, "close_time": 1769860799999, "quote_volume": 102264.447783, "trades": 2395, "taker_buy_base": 6218945.7, "taker_buy_quote": 43904.11532 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.007, "high": 0.00701, "low": 0.00648, "close": 0.00658, "volume": 31606540.7, "close_time": 1769875199999, "quote_volume": 211574.386327, "trades": 4768, "taker_buy_base": 16598534.1, "taker_buy_quote": 111161.594636 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.00658, "high": 0.00668, "low": 0.00568, "close": 0.00614, "volume": 85672924.1, "close_time": 1769889599999, "quote_volume": 528091.763116, "trades": 12112, "taker_buy_base": 39565215.5, "taker_buy_quote": 243649.144756 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.00614, "high": 0.00643, "low": 0.0061, "close": 0.00641, "volume": 15785879.7, "close_time": 1769903999999, "quote_volume": 99024.071059, "trades": 2407, "taker_buy_base": 8290921.8, "taker_buy_quote": 52001.611427 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.00642, "high": 0.00656, "low": 0.0064, "close": 0.00654, "volume": 9687913.8, "close_time": 1769918399999, "quote_volume": 62719.39011, "trades": 1473, "taker_buy_base": 4712129.8, "taker_buy_quote": 30542.446943 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.00654, "high": 0.00663, "low": 0.00652, "close": 0.00657, "volume": 11476356.9, "close_time": 1769932799999, "quote_volume": 75400.816489, "trades": 1172, "taker_buy_base": 5676865.5, "taker_buy_quote": 37301.822011 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.00657, "high": 0.00665, "low": 0.00647, "close": 0.00653, "volume": 10757757.5, "close_time": 1769947199999, "quote_volume": 70581.015628, "trades": 1324, "taker_buy_base": 4320497.4, "taker_buy_quote": 28351.641135 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.00653, "high": 0.0066, "low": 0.00634, "close": 0.0064, "volume": 17848260.2, "close_time": 1769961599999, "quote_volume": 115501.297512, "trades": 2269, "taker_buy_base": 9632748.9, "taker_buy_quote": 62452.553965 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.00639, "high": 0.00656, "low": 0.00635, "close": 0.00644, "volume": 20322917.4, "close_time": 1769975999999, "quote_volume": 131102.67179, "trades": 2647, "taker_buy_base": 10809581.1, "taker_buy_quote": 69777.016666 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.00644, "high": 0.00649, "low": 0.00618, "close": 0.00631, "volume": 16326029.7, "close_time": 1769990399999, "quote_volume": 103660.102515, "trades": 2406, "taker_buy_base": 8227083.3, "taker_buy_quote": 52222.975148 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.00631, "high": 0.00649, "low": 0.00608, "close": 0.00632, "volume": 24959482.9, "close_time": 1770004799999, "quote_volume": 157382.06699, "trades": 3246, "taker_buy_base": 10768277.4, "taker_buy_quote": 68021.861644 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.00632, "high": 0.00641, "low": 0.00607, "close": 0.00625, "volume": 31369350.0, "close_time": 1770019199999, "quote_volume": 195460.698762, "trades": 3942, "taker_buy_base": 16069991.1, "taker_buy_quote": 100218.505658 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.00624, "high": 0.00631, "low": 0.00618, "close": 0.00625, "volume": 17248126.7, "close_time": 1770033599999, "quote_volume": 107875.637335, "trades": 2180, "taker_buy_base": 8913538.0, "taker_buy_quote": 55809.106501 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.00626, "high": 0.00656, "low": 0.00626, "close": 0.0065, "volume": 12983572.5, "close_time": 1770047999999, "quote_volume": 83232.535187, "trades": 2260, "taker_buy_base": 7283673.5, "taker_buy_quote": 46655.499755 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.0065, "high": 0.00652, "low": 0.00642, "close": 0.00643, "volume": 5603433.3, "close_time": 1770062399999, "quote_volume": 36211.252105, "trades": 1103, "taker_buy_base": 2721865.9, "taker_buy_quote": 17595.081505 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.00642, "high": 0.00646, "low": 0.00637, "close": 0.00639, "volume": 6069759.3, "close_time": 1770076799999, "quote_volume": 38923.137286, "trades": 1810, "taker_buy_base": 1974009.9, "taker_buy_quote": 12674.426288 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.00638, "high": 0.00641, "low": 0.00621, "close": 0.00634, "volume": 8448401.0, "close_time": 1770091199999, "quote_volume": 53402.069638, "trades": 2276, "taker_buy_base": 3711744.8, "taker_buy_quote": 23507.622208 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.00635, "high": 0.00644, "low": 0.0063, "close": 0.00639, "volume": 10765266.8, "close_time": 1770105599999, "quote_volume": 68709.726336, "trades": 1864, "taker_buy_base": 5197453.1, "taker_buy_quote": 33250.677061 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0064, "high": 0.00642, "low": 0.00622, "close": 0.0063, "volume": 11648737.6, "close_time": 1770119999999, "quote_volume": 73289.465942, "trades": 1696, "taker_buy_base": 4814119.2, "taker_buy_quote": 30270.659003 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.00631, "high": 0.00636, "low": 0.00615, "close": 0.00633, "volume": 12193080.9, "close_time": 1770134399999, "quote_volume": 76517.744354, "trades": 2690, "taker_buy_base": 6446635.3, "taker_buy_quote": 40470.335621 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.00632, "high": 0.00632, "low": 0.00593, "close": 0.00622, "volume": 23113209.6, "close_time": 1770148799999, "quote_volume": 140992.23434, "trades": 4369, "taker_buy_base": 10730905.8, "taker_buy_quote": 65735.013505 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.00622, "high": 0.00647, "low": 0.00614, "close": 0.00621, "volume": 14499698.9, "close_time": 1770163199999, "quote_volume": 91684.463748, "trades": 3345, "taker_buy_base": 7359212.4, "taker_buy_quote": 46441.810712 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.00621, "high": 0.00635, "low": 0.00619, "close": 0.00633, "volume": 3810885.4, "close_time": 1770177599999, "quote_volume": 23965.470647, "trades": 1357, "taker_buy_base": 1792427.7, "taker_buy_quote": 11262.254179 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.00632, "high": 0.00634, "low": 0.00625, "close": 0.00633, "volume": 3956290.1, "close_time": 1770191999999, "quote_volume": 24976.780051, "trades": 1054, "taker_buy_base": 1724630.1, "taker_buy_quote": 10873.626659 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.00632, "high": 0.00635, "low": 0.00618, "close": 0.00625, "volume": 5033485.9, "close_time": 1770206399999, "quote_volume": 31478.180707, "trades": 1288, "taker_buy_base": 1753723.3, "taker_buy_quote": 10974.476417 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.00626, "high": 0.00626, "low": 0.00599, "close": 0.00607, "volume": 16735501.8, "close_time": 1770220799999, "quote_volume": 102227.743525, "trades": 3419, "taker_buy_base": 8016913.8, "taker_buy_quote": 48968.128716 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.00606, "high": 0.0062, "low": 0.0059, "close": 0.00618, "volume": 17658769.7, "close_time": 1770235199999, "quote_volume": 106521.900054, "trades": 3883, "taker_buy_base": 8889622.2, "taker_buy_quote": 53643.901354 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.00618, "high": 0.00618, "low": 0.00598, "close": 0.00609, "volume": 9226029.3, "close_time": 1770249599999, "quote_volume": 56209.673711, "trades": 2781, "taker_buy_base": 3407958.7, "taker_buy_quote": 20736.676032 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.00609, "high": 0.00617, "low": 0.006, "close": 0.00602, "volume": 8352939.7, "close_time": 1770263999999, "quote_volume": 50864.364334, "trades": 1873, "taker_buy_base": 3734725.5, "taker_buy_quote": 22743.454899 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.00602, "high": 0.00605, "low": 0.00591, "close": 0.00594, "volume": 8509318.8, "close_time": 1770278399999, "quote_volume": 50853.792663, "trades": 2081, "taker_buy_base": 4028691.5, "taker_buy_quote": 24092.285453 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.00594, "high": 0.00603, "low": 0.00574, "close": 0.00579, "volume": 11823006.0, "close_time": 1770292799999, "quote_volume": 69603.887819, "trades": 2313, "taker_buy_base": 6508330.3, "taker_buy_quote": 38305.345276 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0058, "high": 0.00587, "low": 0.0054, "close": 0.00556, "volume": 56325185.6, "close_time": 1770307199999, "quote_volume": 320170.816519, "trades": 10494, "taker_buy_base": 29697572.4, "taker_buy_quote": 169165.851904 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.00556, "high": 0.00566, "low": 0.00534, "close": 0.00538, "volume": 27848551.5, "close_time": 1770321599999, "quote_volume": 152462.156305, "trades": 6152, "taker_buy_base": 13783325.6, "taker_buy_quote": 75492.029813 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.00537, "high": 0.00541, "low": 0.00505, "close": 0.00514, "volume": 37103238.1, "close_time": 1770335999999, "quote_volume": 192695.447178, "trades": 7499, "taker_buy_base": 19141849.8, "taker_buy_quote": 99415.672568 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.00515, "high": 0.00532, "low": 0.0042, "close": 0.00516, "volume": 73085178.8, "close_time": 1770350399999, "quote_volume": 359802.125411, "trades": 10547, "taker_buy_base": 35035807.9, "taker_buy_quote": 172358.907217 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.00516, "high": 0.00538, "low": 0.00513, "close": 0.00531, "volume": 12934222.9, "close_time": 1770364799999, "quote_volume": 68205.167875, "trades": 2031, "taker_buy_base": 7643886.5, "taker_buy_quote": 40367.199614 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0053, "high": 0.00549, "low": 0.00526, "close": 0.00547, "volume": 9556872.0, "close_time": 1770379199999, "quote_volume": 51422.958582, "trades": 1806, "taker_buy_base": 4834114.8, "taker_buy_quote": 26061.742426 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.00545, "high": 0.00563, "low": 0.00541, "close": 0.00561, "volume": 19954007.2, "close_time": 1770393599999, "quote_volume": 110147.773893, "trades": 4715, "taker_buy_base": 9431503.9, "taker_buy_quote": 52152.545647 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0056, "high": 0.00585, "low": 0.00558, "close": 0.00574, "volume": 16356125.6, "close_time": 1770407999999, "quote_volume": 93557.940338, "trades": 3732, "taker_buy_base": 8276261.8, "taker_buy_quote": 47330.928771 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.00572, "high": 0.00579, "low": 0.00564, "close": 0.00573, "volume": 6833707.8, "close_time": 1770422399999, "quote_volume": 38999.737333, "trades": 2144, "taker_buy_base": 3056171.7, "taker_buy_quote": 17447.033774 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.00573, "high": 0.00578, "low": 0.00565, "close": 0.00574, "volume": 6535604.5, "close_time": 1770436799999, "quote_volume": 37283.825495, "trades": 2031, "taker_buy_base": 3364552.4, "taker_buy_quote": 19190.839581 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.00574, "high": 0.0058, "low": 0.00546, "close": 0.00551, "volume": 12439769.8, "close_time": 1770451199999, "quote_volume": 69889.648824, "trades": 2923, "taker_buy_base": 5023858.9, "taker_buy_quote": 28236.875839 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.00551, "high": 0.00555, "low": 0.00548, "close": 0.00553, "volume": 5996513.3, "close_time": 1770465599999, "quote_volume": 33113.103927, "trades": 1506, "taker_buy_base": 2889079.8, "taker_buy_quote": 15955.52108 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.00552, "high": 0.00573, "low": 0.00551, "close": 0.00563, "volume": 10735976.0, "close_time": 1770479999999, "quote_volume": 60393.744038, "trades": 2540, "taker_buy_base": 4915525.2, "taker_buy_quote": 27692.6331 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.00564, "high": 0.00579, "low": 0.00561, "close": 0.00569, "volume": 25250444.5, "close_time": 1770494399999, "quote_volume": 143755.468732, "trades": 5193, "taker_buy_base": 11943927.0, "taker_buy_quote": 67998.975309 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.00569, "high": 0.00574, "low": 0.00565, "close": 0.00569, "volume": 4142352.0, "close_time": 1770508799999, "quote_volume": 23593.121336, "trades": 819, "taker_buy_base": 2498268.0, "taker_buy_quote": 14235.741216 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0057, "high": 0.00571, "low": 0.00561, "close": 0.00562, "volume": 3601157.6, "close_time": 1770523199999, "quote_volume": 20432.298191, "trades": 967, "taker_buy_base": 1291665.7, "taker_buy_quote": 7330.60618 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.00562, "high": 0.00566, "low": 0.00557, "close": 0.00563, "volume": 4465258.5, "close_time": 1770537599999, "quote_volume": 25039.432456, "trades": 839, "taker_buy_base": 2465164.5, "taker_buy_quote": 13831.65716 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.00563, "high": 0.00573, "low": 0.00558, "close": 0.00565, "volume": 11602159.7, "close_time": 1770551999999, "quote_volume": 65434.763309, "trades": 2014, "taker_buy_base": 6005663.8, "taker_buy_quote": 33924.801525 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.00565, "high": 0.00568, "low": 0.00548, "close": 0.00554, "volume": 13227244.7, "close_time": 1770566399999, "quote_volume": 73921.656398, "trades": 2571, "taker_buy_base": 5356561.7, "taker_buy_quote": 29982.852693 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.00553, "high": 0.00556, "low": 0.00543, "close": 0.00554, "volume": 7703742.9, "close_time": 1770580799999, "quote_volume": 42392.080988, "trades": 1553, "taker_buy_base": 4835625.2, "taker_buy_quote": 26610.064449 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.00553, "high": 0.00557, "low": 0.00538, "close": 0.00545, "volume": 7221157.0, "close_time": 1770595199999, "quote_volume": 39408.265609, "trades": 1751, "taker_buy_base": 3081070.5, "taker_buy_quote": 16852.042652 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.00546, "high": 0.00559, "low": 0.00542, "close": 0.00558, "volume": 10606676.1, "close_time": 1770609599999, "quote_volume": 58218.214695, "trades": 2052, "taker_buy_base": 4786243.3, "taker_buy_quote": 26274.836866 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.00558, "high": 0.00562, "low": 0.00553, "close": 0.00556, "volume": 11642322.2, "close_time": 1770623999999, "quote_volume": 64925.115515, "trades": 2288, "taker_buy_base": 5797989.4, "taker_buy_quote": 32342.987575 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.00555, "high": 0.00557, "low": 0.00533, "close": 0.00537, "volume": 8427225.2, "close_time": 1770638399999, "quote_volume": 45692.308379, "trades": 1829, "taker_buy_base": 3650590.5, "taker_buy_quote": 19795.837633 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.00538, "high": 0.00546, "low": 0.00531, "close": 0.00544, "volume": 15786789.6, "close_time": 1770652799999, "quote_volume": 85008.341189, "trades": 2680, "taker_buy_base": 6846919.4, "taker_buy_quote": 36897.685031 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.00544, "high": 0.00554, "low": 0.00539, "close": 0.0055, "volume": 14452149.6, "close_time": 1770667199999, "quote_volume": 79088.005428, "trades": 3266, "taker_buy_base": 8122555.3, "taker_buy_quote": 44461.78581 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0055, "high": 0.0055, "low": 0.00539, "close": 0.00543, "volume": 7267615.8, "close_time": 1770681599999, "quote_volume": 39553.896911, "trades": 1507, "taker_buy_base": 3484123.6, "taker_buy_quote": 18977.033183 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.00543, "high": 0.00546, "low": 0.00529, "close": 0.00533, "volume": 6335113.8, "close_time": 1770695999999, "quote_volume": 34085.929259, "trades": 1311, "taker_buy_base": 3485326.3, "taker_buy_quote": 18742.114953 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.00534, "high": 0.00539, "low": 0.00522, "close": 0.00524, "volume": 9585612.2, "close_time": 1770710399999, "quote_volume": 50855.251474, "trades": 1919, "taker_buy_base": 4560396.4, "taker_buy_quote": 24158.790253 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.00524, "high": 0.0053, "low": 0.00523, "close": 0.00523, "volume": 12142692.1, "close_time": 1770724799999, "quote_volume": 63953.153052, "trades": 2051, "taker_buy_base": 5656879.3, "taker_buy_quote": 29796.008342 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.00524, "high": 0.00534, "low": 0.00522, "close": 0.00529, "volume": 17220005.8, "close_time": 1770739199999, "quote_volume": 90839.750171, "trades": 3280, "taker_buy_base": 9179501.1, "taker_buy_quote": 48436.525512 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0053, "high": 0.00535, "low": 0.00521, "close": 0.00525, "volume": 13752392.7, "close_time": 1770753599999, "quote_volume": 72490.266663, "trades": 2300, "taker_buy_base": 8176967.5, "taker_buy_quote": 43114.836269 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.00524, "high": 0.00528, "low": 0.00521, "close": 0.00526, "volume": 6730665.8, "close_time": 1770767999999, "quote_volume": 35265.242066, "trades": 1077, "taker_buy_base": 3289554.4, "taker_buy_quote": 17252.523172 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.00526, "high": 0.00534, "low": 0.00523, "close": 0.00529, "volume": 7656762.8, "close_time": 1770782399999, "quote_volume": 40439.274707, "trades": 1861, "taker_buy_base": 5155595.9, "taker_buy_quote": 27233.331258 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0053, "high": 0.00531, "low": 0.0051, "close": 0.00512, "volume": 14673339.6, "close_time": 1770796799999, "quote_volume": 76143.95161, "trades": 2317, "taker_buy_base": 8287425.0, "taker_buy_quote": 43025.733439 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.00512, "high": 0.00517, "low": 0.00508, "close": 0.00517, "volume": 10369461.6, "close_time": 1770811199999, "quote_volume": 53095.435299, "trades": 1604, "taker_buy_base": 6347178.2, "taker_buy_quote": 32512.156174 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.00517, "high": 0.00532, "low": 0.00507, "close": 0.00514, "volume": 31618873.9, "close_time": 1770825599999, "quote_volume": 163982.048214, "trades": 3937, "taker_buy_base": 16088592.0, "taker_buy_quote": 83465.925776 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.00514, "high": 0.0054, "low": 0.0051, "close": 0.00524, "volume": 41017633.3, "close_time": 1770839999999, "quote_volume": 216128.795858, "trades": 3729, "taker_buy_base": 20468109.5, "taker_buy_quote": 107983.764053 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.00525, "high": 0.00541, "low": 0.0052, "close": 0.00535, "volume": 21633684.0, "close_time": 1770854399999, "quote_volume": 115576.321799, "trades": 2343, "taker_buy_base": 12248244.8, "taker_buy_quote": 65495.50802 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.00535, "high": 0.0055, "low": 0.00535, "close": 0.00549, "volume": 8880256.6, "close_time": 1770868799999, "quote_volume": 48216.461672, "trades": 1199, "taker_buy_base": 5180989.7, "taker_buy_quote": 28123.773306 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.00549, "high": 0.00571, "low": 0.00548, "close": 0.00566, "volume": 14029486.8, "close_time": 1770883199999, "quote_volume": 78644.289745, "trades": 1701, "taker_buy_base": 7613133.0, "taker_buy_quote": 42652.186348 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.00566, "high": 0.00573, "low": 0.00556, "close": 0.00563, "volume": 26564566.7, "close_time": 1770897599999, "quote_volume": 150090.034722, "trades": 3020, "taker_buy_base": 12666691.6, "taker_buy_quote": 71614.719599 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.00562, "high": 0.00563, "low": 0.00544, "close": 0.00544, "volume": 22952679.2, "close_time": 1770911999999, "quote_volume": 126978.472434, "trades": 3644, "taker_buy_base": 10512642.6, "taker_buy_quote": 58170.695307 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.00545, "high": 0.00549, "low": 0.00537, "close": 0.00544, "volume": 20514886.2, "close_time": 1770926399999, "quote_volume": 111452.024363, "trades": 3189, "taker_buy_base": 11245191.6, "taker_buy_quote": 61152.591648 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.00544, "high": 0.00548, "low": 0.00537, "close": 0.00547, "volume": 5675773.6, "close_time": 1770940799999, "quote_volume": 30737.923695, "trades": 1051, "taker_buy_base": 3010680.0, "taker_buy_quote": 16302.149846 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.00547, "high": 0.0055, "low": 0.00533, "close": 0.00535, "volume": 7920694.5, "close_time": 1770955199999, "quote_volume": 42740.483545, "trades": 1300, "taker_buy_base": 3246341.3, "taker_buy_quote": 17537.007303 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.00535, "high": 0.00535, "low": 0.00524, "close": 0.00531, "volume": 4532179.1, "close_time": 1770969599999, "quote_volume": 23999.835824, "trades": 920, "taker_buy_base": 2354531.3, "taker_buy_quote": 12480.427219 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.00531, "high": 0.00545, "low": 0.0053, "close": 0.00539, "volume": 5521659.2, "close_time": 1770983999999, "quote_volume": 29704.526735, "trades": 1022, "taker_buy_base": 3363549.4, "taker_buy_quote": 18099.779035 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.00539, "high": 0.00555, "low": 0.00532, "close": 0.00546, "volume": 16715635.9, "close_time": 1770998399999, "quote_volume": 90284.690358, "trades": 2444, "taker_buy_base": 7920699.3, "taker_buy_quote": 42792.812572 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.00546, "high": 0.00556, "low": 0.00542, "close": 0.00555, "volume": 14408666.1, "close_time": 1771012799999, "quote_volume": 79540.555096, "trades": 2523, "taker_buy_base": 6474472.9, "taker_buy_quote": 35726.56621 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.00555, "high": 0.00562, "low": 0.00553, "close": 0.00554, "volume": 15969159.2, "close_time": 1771027199999, "quote_volume": 88777.526997, "trades": 2830, "taker_buy_base": 9693651.6, "taker_buy_quote": 53901.609049 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.00554, "high": 0.00557, "low": 0.00551, "close": 0.00555, "volume": 6390691.8, "close_time": 1771041599999, "quote_volume": 35440.518633, "trades": 1058, "taker_buy_base": 3100633.6, "taker_buy_quote": 17221.139437 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.00555, "high": 0.00555, "low": 0.0055, "close": 0.00551, "volume": 5219775.5, "close_time": 1771055999999, "quote_volume": 28835.874831, "trades": 667, "taker_buy_base": 2239694.1, "taker_buy_quote": 12385.258487 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.00551, "high": 0.00562, "low": 0.00551, "close": 0.00559, "volume": 6719957.9, "close_time": 1771070399999, "quote_volume": 37428.17693, "trades": 1106, "taker_buy_base": 3019847.2, "taker_buy_quote": 16828.977709 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.00559, "high": 0.00564, "low": 0.00552, "close": 0.00563, "volume": 12300729.7, "close_time": 1771084799999, "quote_volume": 68543.84477, "trades": 1541, "taker_buy_base": 6604474.3, "taker_buy_quote": 36860.24637 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.00562, "high": 0.00575, "low": 0.00559, "close": 0.00575, "volume": 8597727.4, "close_time": 1771099199999, "quote_volume": 48756.542287, "trades": 1239, "taker_buy_base": 4813683.9, "taker_buy_quote": 27305.859693 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.00575, "high": 0.00585, "low": 0.00569, "close": 0.00575, "volume": 11506009.8, "close_time": 1771113599999, "quote_volume": 66426.511091, "trades": 2048, "taker_buy_base": 6488438.7, "taker_buy_quote": 37419.443183 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.00576, "high": 0.00579, "low": 0.00559, "close": 0.00567, "volume": 9315302.4, "close_time": 1771127999999, "quote_volume": 52831.602053, "trades": 2042, "taker_buy_base": 3547834.4, "taker_buy_quote": 20130.885669 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.00567, "high": 0.00575, "low": 0.00564, "close": 0.00574, "volume": 7934916.4, "close_time": 1771142399999, "quote_volume": 45264.212167, "trades": 1617, "taker_buy_base": 4145178.8, "taker_buy_quote": 23666.449493 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.00573, "high": 0.00575, "low": 0.00557, "close": 0.00558, "volume": 7861586.1, "close_time": 1771156799999, "quote_volume": 44286.33642, "trades": 1310, "taker_buy_base": 3293719.0, "taker_buy_quote": 18601.772882 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.00558, "high": 0.00558, "low": 0.00535, "close": 0.00546, "volume": 15936937.5, "close_time": 1771171199999, "quote_volume": 86744.871258, "trades": 2276, "taker_buy_base": 7592578.8, "taker_buy_quote": 41306.489224 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.00545, "high": 0.00552, "low": 0.00538, "close": 0.00546, "volume": 17431543.6, "close_time": 1771185599999, "quote_volume": 95036.193601, "trades": 1885, "taker_buy_base": 9648035.2, "taker_buy_quote": 52568.023824 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.00546, "high": 0.00558, "low": 0.00543, "close": 0.00551, "volume": 30534326.7, "close_time": 1771199999999, "quote_volume": 168540.783321, "trades": 1942, "taker_buy_base": 15625703.8, "taker_buy_quote": 86373.978002 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.00551, "high": 0.00554, "low": 0.00544, "close": 0.00546, "volume": 6902290.6, "close_time": 1771214399999, "quote_volume": 37756.248309, "trades": 759, "taker_buy_base": 2987773.5, "taker_buy_quote": 16348.767887 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.00545, "high": 0.00548, "low": 0.00539, "close": 0.0054, "volume": 5677767.5, "close_time": 1771228799999, "quote_volume": 30807.623524, "trades": 617, "taker_buy_base": 2154326.1, "taker_buy_quote": 11701.519642 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0054, "high": 0.00553, "low": 0.0054, "close": 0.00549, "volume": 9392374.5, "close_time": 1771243199999, "quote_volume": 51363.431109, "trades": 832, "taker_buy_base": 5513638.9, "taker_buy_quote": 30136.84037 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.00549, "high": 0.00568, "low": 0.00549, "close": 0.00552, "volume": 15689327.4, "close_time": 1771257599999, "quote_volume": 87427.696708, "trades": 2304, "taker_buy_base": 6716175.8, "taker_buy_quote": 37391.8406 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.00552, "high": 0.0056, "low": 0.00551, "close": 0.00555, "volume": 12244677.3, "close_time": 1771271999999, "quote_volume": 68013.145428, "trades": 1185, "taker_buy_base": 5758639.9, "taker_buy_quote": 31962.845496 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.00556, "high": 0.00563, "low": 0.00553, "close": 0.00558, "volume": 8192058.4, "close_time": 1771286399999, "quote_volume": 45797.231203, "trades": 1474, "taker_buy_base": 4040452.7, "taker_buy_quote": 22587.471749 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.00559, "high": 0.0056, "low": 0.0055, "close": 0.00556, "volume": 6594055.3, "close_time": 1771300799999, "quote_volume": 36683.749871, "trades": 831, "taker_buy_base": 2617656.8, "taker_buy_quote": 14574.309511 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.00556, "high": 0.00557, "low": 0.00548, "close": 0.00553, "volume": 3881981.3, "close_time": 1771315199999, "quote_volume": 21474.832186, "trades": 623, "taker_buy_base": 1853781.1, "taker_buy_quote": 10264.870222 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.00552, "high": 0.00555, "low": 0.00546, "close": 0.00553, "volume": 8928945.1, "close_time": 1771329599999, "quote_volume": 49049.321047, "trades": 789, "taker_buy_base": 4759828.8, "taker_buy_quote": 26173.889789 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.00552, "high": 0.00556, "low": 0.00541, "close": 0.0055, "volume": 12007290.5, "close_time": 1771343999999, "quote_volume": 65843.543132, "trades": 1562, "taker_buy_base": 5672940.2, "taker_buy_quote": 31145.287575 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0055, "high": 0.00558, "low": 0.00544, "close": 0.0055, "volume": 11908210.3, "close_time": 1771358399999, "quote_volume": 65656.046376, "trades": 1205, "taker_buy_base": 6469463.5, "taker_buy_quote": 35636.390841 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.00549, "high": 0.0055, "low": 0.00544, "close": 0.00545, "volume": 5347548.9, "close_time": 1771372799999, "quote_volume": 29220.875274, "trades": 909, "taker_buy_base": 1783758.1, "taker_buy_quote": 9747.972651 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.00544, "high": 0.0055, "low": 0.00541, "close": 0.00549, "volume": 2320892.4, "close_time": 1771387199999, "quote_volume": 12654.90651, "trades": 651, "taker_buy_base": 1253769.0, "taker_buy_quote": 6838.691077 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.00549, "high": 0.0055, "low": 0.00545, "close": 0.0055, "volume": 3832794.6, "close_time": 1771401599999, "quote_volume": 20968.457289, "trades": 444, "taker_buy_base": 2351495.6, "taker_buy_quote": 12867.632599 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.0055, "high": 0.00553, "low": 0.00539, "close": 0.00545, "volume": 7113834.9, "close_time": 1771415999999, "quote_volume": 38919.096205, "trades": 681, "taker_buy_base": 3755223.9, "taker_buy_quote": 20520.393238 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.00545, "high": 0.00554, "low": 0.00535, "close": 0.00546, "volume": 18047009.4, "close_time": 1771430399999, "quote_volume": 98353.063466, "trades": 1494, "taker_buy_base": 11483618.5, "taker_buy_quote": 62536.912332 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.00546, "high": 0.00546, "low": 0.00527, "close": 0.00532, "volume": 28072599.5, "close_time": 1771444799999, "quote_volume": 150296.705424, "trades": 1761, "taker_buy_base": 12681414.4, "taker_buy_quote": 67946.278796 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.00532, "high": 0.00534, "low": 0.00523, "close": 0.00529, "volume": 6517439.9, "close_time": 1771459199999, "quote_volume": 34472.267135, "trades": 783, "taker_buy_base": 3613692.7, "taker_buy_quote": 19112.764522 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.00529, "high": 0.00538, "low": 0.00527, "close": 0.00535, "volume": 10573748.3, "close_time": 1771473599999, "quote_volume": 56277.32952, "trades": 1719, "taker_buy_base": 4554815.5, "taker_buy_quote": 24262.088931 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.00535, "high": 0.00535, "low": 0.00528, "close": 0.0053, "volume": 4474273.2, "close_time": 1771487999999, "quote_volume": 23745.114227, "trades": 549, "taker_buy_base": 1661864.9, "taker_buy_quote": 8832.470982 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.00529, "high": 0.00529, "low": 0.0052, "close": 0.00522, "volume": 7389654.7, "close_time": 1771502399999, "quote_volume": 38658.355048, "trades": 678, "taker_buy_base": 3517272.9, "taker_buy_quote": 18409.824653 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.00522, "high": 0.00523, "low": 0.00508, "close": 0.00511, "volume": 11628546.6, "close_time": 1771516799999, "quote_volume": 59815.255435, "trades": 1616, "taker_buy_base": 6901969.1, "taker_buy_quote": 35488.868767 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.00511, "high": 0.00517, "low": 0.00506, "close": 0.00517, "volume": 15270493.3, "close_time": 1771531199999, "quote_volume": 78049.748868, "trades": 1538, "taker_buy_base": 5701428.3, "taker_buy_quote": 29168.673502 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.00516, "high": 0.00519, "low": 0.00513, "close": 0.00519, "volume": 1851677.9, "close_time": 1771545599999, "quote_volume": 9563.233453, "trades": 480, "taker_buy_base": 865834.7, "taker_buy_quote": 4473.166939 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.00519, "high": 0.00525, "low": 0.00518, "close": 0.00521, "volume": 2830134.0, "close_time": 1771559999999, "quote_volume": 14759.750503, "trades": 343, "taker_buy_base": 1336599.8, "taker_buy_quote": 6967.492671 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.00521, "high": 0.00524, "low": 0.00517, "close": 0.00524, "volume": 6531218.6, "close_time": 1771574399999, "quote_volume": 34037.175831, "trades": 938, "taker_buy_base": 3226103.0, "taker_buy_quote": 16811.60009 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.00523, "high": 0.00529, "low": 0.00521, "close": 0.00521, "volume": 4669278.0, "close_time": 1771588799999, "quote_volume": 24534.6456, "trades": 651, "taker_buy_base": 2175194.0, "taker_buy_quote": 11437.194947 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.00521, "high": 0.0053, "low": 0.00509, "close": 0.00527, "volume": 13492734.7, "close_time": 1771603199999, "quote_volume": 70309.018432, "trades": 1585, "taker_buy_base": 6901220.2, "taker_buy_quote": 35963.645765 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.00527, "high": 0.00531, "low": 0.00518, "close": 0.00525, "volume": 12657206.7, "close_time": 1771617599999, "quote_volume": 66479.949221, "trades": 1795, "taker_buy_base": 6229141.1, "taker_buy_quote": 32705.337277 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.00526, "high": 0.00528, "low": 0.00524, "close": 0.00526, "volume": 2819790.2, "close_time": 1771631999999, "quote_volume": 14836.710574, "trades": 408, "taker_buy_base": 1305648.8, "taker_buy_quote": 6872.924562 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.00526, "high": 0.00546, "low": 0.00526, "close": 0.00539, "volume": 8140945.7, "close_time": 1771646399999, "quote_volume": 43700.322357, "trades": 1335, "taker_buy_base": 4549369.1, "taker_buy_quote": 24394.634143 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0054, "high": 0.00549, "low": 0.00537, "close": 0.00543, "volume": 12008360.5, "close_time": 1771660799999, "quote_volume": 65170.404799, "trades": 1611, "taker_buy_base": 6192341.3, "taker_buy_quote": 33602.483407 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.00544, "high": 0.00553, "low": 0.00543, "close": 0.00546, "volume": 7264345.4, "close_time": 1771675199999, "quote_volume": 39786.285668, "trades": 1244, "taker_buy_base": 3054235.9, "taker_buy_quote": 16725.614672 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.00547, "high": 0.00549, "low": 0.0054, "close": 0.00543, "volume": 4834650.3, "close_time": 1771689599999, "quote_volume": 26285.340032, "trades": 977, "taker_buy_base": 2289352.7, "taker_buy_quote": 12458.842411 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.00542, "high": 0.00542, "low": 0.00535, "close": 0.00537, "volume": 6738944.6, "close_time": 1771703999999, "quote_volume": 36234.912109, "trades": 974, "taker_buy_base": 3691038.9, "taker_buy_quote": 19855.327646 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.00538, "high": 0.00543, "low": 0.00532, "close": 0.00532, "volume": 16529962.4, "close_time": 1771718399999, "quote_volume": 89011.769591, "trades": 2156, "taker_buy_base": 8705222.4, "taker_buy_quote": 46881.318039 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.00532, "high": 0.00533, "low": 0.00522, "close": 0.00524, "volume": 6923865.6, "close_time": 1771732799999, "quote_volume": 36541.890823, "trades": 739, "taker_buy_base": 3351687.2, "taker_buy_quote": 17710.52147 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.00525, "high": 0.00526, "low": 0.00519, "close": 0.00521, "volume": 3997167.4, "close_time": 1771747199999, "quote_volume": 20840.144148, "trades": 328, "taker_buy_base": 2538998.7, "taker_buy_quote": 13231.660349 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.00521, "high": 0.00523, "low": 0.00516, "close": 0.00519, "volume": 6843373.5, "close_time": 1771761599999, "quote_volume": 35563.64902, "trades": 612, "taker_buy_base": 3374471.2, "taker_buy_quote": 17549.727009 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.00518, "high": 0.00518, "low": 0.00503, "close": 0.00509, "volume": 13269228.5, "close_time": 1771775999999, "quote_volume": 67483.285646, "trades": 1181, "taker_buy_base": 5838472.2, "taker_buy_quote": 29708.366929 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.00509, "high": 0.00509, "low": 0.00505, "close": 0.00506, "volume": 4454975.2, "close_time": 1771790399999, "quote_volume": 22586.791792, "trades": 563, "taker_buy_base": 2053423.6, "taker_buy_quote": 10409.609017 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.00506, "high": 0.00507, "low": 0.00498, "close": 0.00507, "volume": 5673241.7, "close_time": 1771804799999, "quote_volume": 28547.241563, "trades": 508, "taker_buy_base": 2038138.8, "taker_buy_quote": 10266.110374 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.00507, "high": 0.00507, "low": 0.00474, "close": 0.00482, "volume": 33045310.5, "close_time": 1771819199999, "quote_volume": 159812.154997, "trades": 2750, "taker_buy_base": 16279816.3, "taker_buy_quote": 78597.188519 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.00482, "high": 0.005, "low": 0.00478, "close": 0.00497, "volume": 7652657.0, "close_time": 1771833599999, "quote_volume": 37675.17093, "trades": 652, "taker_buy_base": 4920649.4, "taker_buy_quote": 24277.841382 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.00496, "high": 0.005, "low": 0.00492, "close": 0.00495, "volume": 5597077.2, "close_time": 1771847999999, "quote_volume": 27779.881655, "trades": 579, "taker_buy_base": 2305640.7, "taker_buy_quote": 11435.395095 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.00495, "high": 0.00501, "low": 0.00485, "close": 0.00487, "volume": 11409624.9, "close_time": 1771862399999, "quote_volume": 56278.37909, "trades": 932, "taker_buy_base": 6700806.8, "taker_buy_quote": 33085.350436 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.00486, "high": 0.00491, "low": 0.0048, "close": 0.00483, "volume": 10408117.5, "close_time": 1771876799999, "quote_volume": 50488.615078, "trades": 949, "taker_buy_base": 5196686.9, "taker_buy_quote": 25261.984323 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.00483, "high": 0.00491, "low": 0.00481, "close": 0.0049, "volume": 4462367.7, "close_time": 1771891199999, "quote_volume": 21685.036459, "trades": 476, "taker_buy_base": 2156259.2, "taker_buy_quote": 10477.313855 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.00491, "high": 0.00496, "low": 0.00482, "close": 0.00488, "volume": 7041315.5, "close_time": 1771905599999, "quote_volume": 34457.525543, "trades": 917, "taker_buy_base": 3311582.6, "taker_buy_quote": 16215.350728 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.00488, "high": 0.00488, "low": 0.0048, "close": 0.00482, "volume": 6886204.7, "close_time": 1771919999999, "quote_volume": 33339.528988, "trades": 637, "taker_buy_base": 3366908.3, "taker_buy_quote": 16304.548019 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.00481, "high": 0.00485, "low": 0.0048, "close": 0.00482, "volume": 2924486.5, "close_time": 1771934399999, "quote_volume": 14103.230949, "trades": 346, "taker_buy_base": 1525675.4, "taker_buy_quote": 7359.890992 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.00482, "high": 0.00489, "low": 0.00475, "close": 0.00486, "volume": 9416503.3, "close_time": 1771948799999, "quote_volume": 45237.080002, "trades": 935, "taker_buy_base": 4357279.5, "taker_buy_quote": 20947.225095 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.00486, "high": 0.00493, "low": 0.00486, "close": 0.00491, "volume": 9375350.5, "close_time": 1771963199999, "quote_volume": 45902.693172, "trades": 806, "taker_buy_base": 5295484.2, "taker_buy_quote": 25942.218243 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.00491, "high": 0.00499, "low": 0.00488, "close": 0.00493, "volume": 25725471.5, "close_time": 1771977599999, "quote_volume": 127035.36828, "trades": 1626, "taker_buy_base": 13624079.8, "taker_buy_quote": 67280.727466 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.00493, "high": 0.00513, "low": 0.00493, "close": 0.00499, "volume": 12907514.1, "close_time": 1771991999999, "quote_volume": 64984.430175, "trades": 1016, "taker_buy_base": 7435549.1, "taker_buy_quote": 37388.214837 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.00499, "high": 0.00508, "low": 0.00495, "close": 0.00507, "volume": 6115774.5, "close_time": 1772006399999, "quote_volume": 30643.915107, "trades": 676, "taker_buy_base": 2769941.3, "taker_buy_quote": 13867.898879 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.00508, "high": 0.0051, "low": 0.00501, "close": 0.00505, "volume": 4504196.2, "close_time": 1772020799999, "quote_volume": 22776.822382, "trades": 668, "taker_buy_base": 2052818.0, "taker_buy_quote": 10384.488988 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.00505, "high": 0.00521, "low": 0.00504, "close": 0.00519, "volume": 13398550.3, "close_time": 1772035199999, "quote_volume": 68742.343894, "trades": 1141, "taker_buy_base": 6275925.1, "taker_buy_quote": 32215.793008 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.00519, "high": 0.00528, "low": 0.00518, "close": 0.00527, "volume": 11630358.7, "close_time": 1772049599999, "quote_volume": 60849.746471, "trades": 1768, "taker_buy_base": 6416757.8, "taker_buy_quote": 33585.177481 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.00528, "high": 0.00533, "low": 0.00513, "close": 0.00517, "volume": 15310614.2, "close_time": 1772063999999, "quote_volume": 80329.839429, "trades": 1808, "taker_buy_base": 7843401.8, "taker_buy_quote": 41137.743599 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.00518, "high": 0.00524, "low": 0.00516, "close": 0.00521, "volume": 9308491.0, "close_time": 1772078399999, "quote_volume": 48461.931418, "trades": 1245, "taker_buy_base": 4488424.3, "taker_buy_quote": 23372.65381 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.0052, "high": 0.00523, "low": 0.00512, "close": 0.00513, "volume": 4167236.1, "close_time": 1772092799999, "quote_volume": 21528.669247, "trades": 521, "taker_buy_base": 2034664.0, "taker_buy_quote": 10511.554074 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.00514, "high": 0.00523, "low": 0.00513, "close": 0.00514, "volume": 6115253.5, "close_time": 1772107199999, "quote_volume": 31651.449508, "trades": 765, "taker_buy_base": 3566735.7, "taker_buy_quote": 18478.903921 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.00514, "high": 0.00521, "low": 0.0051, "close": 0.00518, "volume": 20213103.3, "close_time": 1772121599999, "quote_volume": 104223.736213, "trades": 2030, "taker_buy_base": 10895936.9, "taker_buy_quote": 56187.29901 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.00518, "high": 0.00518, "low": 0.005, "close": 0.00513, "volume": 22056385.8, "close_time": 1772135999999, "quote_volume": 111902.479667, "trades": 1564, "taker_buy_base": 11461614.6, "taker_buy_quote": 58114.434408 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.00513, "high": 0.00514, "low": 0.00507, "close": 0.00509, "volume": 2428875.9, "close_time": 1772150399999, "quote_volume": 12376.762403, "trades": 298, "taker_buy_base": 1258987.5, "taker_buy_quote": 6416.919395 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.00511, "high": 0.00515, "low": 0.00505, "close": 0.00513, "volume": 2268877.8, "close_time": 1772164799999, "quote_volume": 11537.839287, "trades": 401, "taker_buy_base": 1016400.9, "taker_buy_quote": 5172.722571 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.00513, "high": 0.00521, "low": 0.00511, "close": 0.00515, "volume": 5481077.7, "close_time": 1772179199999, "quote_volume": 28224.101431, "trades": 1105, "taker_buy_base": 2334720.5, "taker_buy_quote": 12037.055397 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.00515, "high": 0.00518, "low": 0.00508, "close": 0.0051, "volume": 10617411.1, "close_time": 1772193599999, "quote_volume": 54530.079347, "trades": 1277, "taker_buy_base": 5019785.2, "taker_buy_quote": 25760.424715 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0051, "high": 0.00512, "low": 0.00502, "close": 0.00505, "volume": 14645518.8, "close_time": 1772207999999, "quote_volume": 74287.550502, "trades": 1743, "taker_buy_base": 7380914.7, "taker_buy_quote": 37432.18871 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.00504, "high": 0.00588, "low": 0.00496, "close": 0.00504, "volume": 382571193.4, "close_time": 1772222399999, "quote_volume": 2065163.212742, "trades": 19094, "taker_buy_base": 209929415.8, "taker_buy_quote": 1133602.183911 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.00503, "high": 0.00506, "low": 0.00484, "close": 0.00495, "volume": 38211552.2, "close_time": 1772236799999, "quote_volume": 189193.667552, "trades": 2902, "taker_buy_base": 18861257.3, "taker_buy_quote": 93377.093414 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.00495, "high": 0.00499, "low": 0.00487, "close": 0.00489, "volume": 15234467.1, "close_time": 1772251199999, "quote_volume": 75189.341791, "trades": 1795, "taker_buy_base": 8175016.4, "taker_buy_quote": 40370.096275 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.00488, "high": 0.0049, "low": 0.00457, "close": 0.00466, "volume": 62795071.6, "close_time": 1772265599999, "quote_volume": 294861.422106, "trades": 5940, "taker_buy_base": 31303079.7, "taker_buy_quote": 146767.091727 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.00465, "high": 0.00465, "low": 0.00451, "close": 0.00455, "volume": 19232585.5, "close_time": 1772279999999, "quote_volume": 87947.534519, "trades": 2049, "taker_buy_base": 8287711.9, "taker_buy_quote": 37905.19502 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.00455, "high": 0.00471, "low": 0.00454, "close": 0.00462, "volume": 23586568.6, "close_time": 1772294399999, "quote_volume": 108967.292091, "trades": 2521, "taker_buy_base": 13080247.5, "taker_buy_quote": 60506.64417 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.00462, "high": 0.00482, "low": 0.00458, "close": 0.00479, "volume": 23864691.3, "close_time": 1772308799999, "quote_volume": 112011.310856, "trades": 2886, "taker_buy_base": 11513697.9, "taker_buy_quote": 54042.646454 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.00479, "high": 0.00497, "low": 0.00479, "close": 0.00497, "volume": 11580194.1, "close_time": 1772323199999, "quote_volume": 56460.010466, "trades": 1768, "taker_buy_base": 5909942.7, "taker_buy_quote": 28811.273895 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.00498, "high": 0.00515, "low": 0.00492, "close": 0.00503, "volume": 21472481.3, "close_time": 1772337599999, "quote_volume": 108698.590193, "trades": 2931, "taker_buy_base": 9987917.3, "taker_buy_quote": 50563.344984 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.00504, "high": 0.00508, "low": 0.00498, "close": 0.005, "volume": 14059012.1, "close_time": 1772351999999, "quote_volume": 70462.589356, "trades": 1058, "taker_buy_base": 4705955.3, "taker_buy_quote": 23631.931851 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.005, "high": 0.005, "low": 0.00489, "close": 0.00491, "volume": 9377823.0, "close_time": 1772366399999, "quote_volume": 46237.584296, "trades": 1138, "taker_buy_base": 4233791.7, "taker_buy_quote": 20914.967296 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.00491, "high": 0.00495, "low": 0.00482, "close": 0.00482, "volume": 13379091.6, "close_time": 1772380799999, "quote_volume": 65401.891834, "trades": 1543, "taker_buy_base": 6557740.2, "taker_buy_quote": 32061.760862 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.00482, "high": 0.00485, "low": 0.00472, "close": 0.00476, "volume": 20553550.2, "close_time": 1772395199999, "quote_volume": 98549.195633, "trades": 2183, "taker_buy_base": 10307638.3, "taker_buy_quote": 49433.739871 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.00475, "high": 0.00483, "low": 0.00468, "close": 0.0048, "volume": 22810404.4, "close_time": 1772409599999, "quote_volume": 108431.41255, "trades": 1962, "taker_buy_base": 12037946.7, "taker_buy_quote": 57269.024964 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0048, "high": 0.0049, "low": 0.00477, "close": 0.00483, "volume": 16207921.6, "close_time": 1772423999999, "quote_volume": 78341.886864, "trades": 1232, "taker_buy_base": 8549525.5, "taker_buy_quote": 41360.997501 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.00483, "high": 0.00483, "low": 0.0047, "close": 0.00477, "volume": 8990377.5, "close_time": 1772438399999, "quote_volume": 42912.267432, "trades": 933, "taker_buy_base": 4624439.7, "taker_buy_quote": 22092.815901 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.00477, "high": 0.00486, "low": 0.00472, "close": 0.00486, "volume": 15894600.5, "close_time": 1772452799999, "quote_volume": 76321.121839, "trades": 1674, "taker_buy_base": 9106699.5, "taker_buy_quote": 43757.231805 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.00487, "high": 0.00507, "low": 0.00481, "close": 0.00503, "volume": 15981019.1, "close_time": 1772467199999, "quote_volume": 79191.777746, "trades": 1571, "taker_buy_base": 7685958.9, "taker_buy_quote": 38161.596349 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.00504, "high": 0.00509, "low": 0.00499, "close": 0.00506, "volume": 16968831.2, "close_time": 1772481599999, "quote_volume": 85591.742617, "trades": 1920, "taker_buy_base": 7929900.6, "taker_buy_quote": 39962.168924 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.00506, "high": 0.00508, "low": 0.00489, "close": 0.00491, "volume": 16154351.5, "close_time": 1772495999999, "quote_volume": 80691.955763, "trades": 1357, "taker_buy_base": 6680358.5, "taker_buy_quote": 33362.978815 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.00491, "high": 0.005, "low": 0.00487, "close": 0.005, "volume": 22074104.9, "close_time": 1772510399999, "quote_volume": 109051.946099, "trades": 1365, "taker_buy_base": 10395486.3, "taker_buy_quote": 51314.628843 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.00499, "high": 0.005, "low": 0.0049, "close": 0.00497, "volume": 16510303.8, "close_time": 1772524799999, "quote_volume": 81779.544889, "trades": 2525, "taker_buy_base": 6291895.1, "taker_buy_quote": 31187.792639 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.00497, "high": 0.00499, "low": 0.00488, "close": 0.00497, "volume": 17968577.6, "close_time": 1772539199999, "quote_volume": 88693.748594, "trades": 2017, "taker_buy_base": 8222102.8, "taker_buy_quote": 40568.84146 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.00498, "high": 0.00515, "low": 0.00489, "close": 0.00503, "volume": 88833308.0, "close_time": 1772553599999, "quote_volume": 445583.361919, "trades": 6235, "taker_buy_base": 49324288.0, "taker_buy_quote": 247691.249718 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.00503, "high": 0.00525, "low": 0.00498, "close": 0.00516, "volume": 38384653.1, "close_time": 1772567999999, "quote_volume": 196628.932552, "trades": 3781, "taker_buy_base": 18913419.7, "taker_buy_quote": 96931.180594 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.00515, "high": 0.00519, "low": 0.00507, "close": 0.0051, "volume": 20106725.6, "close_time": 1772582399999, "quote_volume": 102930.518964, "trades": 2304, "taker_buy_base": 7663892.3, "taker_buy_quote": 39269.29106 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0051, "high": 0.00512, "low": 0.005, "close": 0.00507, "volume": 15004172.8, "close_time": 1772596799999, "quote_volume": 75897.351799, "trades": 1398, "taker_buy_base": 7604689.7, "taker_buy_quote": 38494.46459 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.00508, "high": 0.00519, "low": 0.00504, "close": 0.00518, "volume": 8254294.7, "close_time": 1772611199999, "quote_volume": 42256.945585, "trades": 997, "taker_buy_base": 4094976.3, "taker_buy_quote": 20981.662635 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.00517, "high": 0.00529, "low": 0.00511, "close": 0.00515, "volume": 19139198.3, "close_time": 1772625599999, "quote_volume": 99852.100755, "trades": 2065, "taker_buy_base": 8712984.5, "taker_buy_quote": 45474.93399 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.00514, "high": 0.00532, "low": 0.0051, "close": 0.00532, "volume": 18578127.8, "close_time": 1772639999999, "quote_volume": 96914.950648, "trades": 1964, "taker_buy_base": 10464530.9, "taker_buy_quote": 54623.449236 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.00532, "high": 0.00533, "low": 0.00522, "close": 0.00529, "volume": 12430412.3, "close_time": 1772654399999, "quote_volume": 65621.281158, "trades": 1426, "taker_buy_base": 6149681.7, "taker_buy_quote": 32465.68187 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.00529, "high": 0.00531, "low": 0.00518, "close": 0.00522, "volume": 11452502.3, "close_time": 1772668799999, "quote_volume": 59933.38773, "trades": 1300, "taker_buy_base": 5073810.1, "taker_buy_quote": 26575.293952 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.00522, "high": 0.00525, "low": 0.00516, "close": 0.00524, "volume": 7142101.5, "close_time": 1772683199999, "quote_volume": 37239.874637, "trades": 1064, "taker_buy_base": 3786674.5, "taker_buy_quote": 19735.548126 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.00524, "high": 0.00528, "low": 0.00519, "close": 0.00527, "volume": 14147156.6, "close_time": 1772697599999, "quote_volume": 74179.815258, "trades": 1763, "taker_buy_base": 7341094.5, "taker_buy_quote": 38544.741555 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.00527, "high": 0.00547, "low": 0.00526, "close": 0.00537, "volume": 21740380.4, "close_time": 1772711999999, "quote_volume": 116776.556674, "trades": 2484, "taker_buy_base": 10605974.5, "taker_buy_quote": 57122.652805 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.00537, "high": 0.00554, "low": 0.00536, "close": 0.0054, "volume": 24898905.1, "close_time": 1772726399999, "quote_volume": 135390.201259, "trades": 3488, "taker_buy_base": 11635531.8, "taker_buy_quote": 63366.988323 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0054, "high": 0.00545, "low": 0.00528, "close": 0.00543, "volume": 19531696.9, "close_time": 1772740799999, "quote_volume": 104702.188163, "trades": 2492, "taker_buy_base": 10072426.8, "taker_buy_quote": 53996.38212 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.00544, "high": 0.00552, "low": 0.00544, "close": 0.00545, "volume": 12688129.3, "close_time": 1772755199999, "quote_volume": 69453.187949, "trades": 1604, "taker_buy_base": 5930686.5, "taker_buy_quote": 32453.042162 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.00545, "high": 0.00584, "low": 0.00545, "close": 0.00574, "volume": 67344971.5, "close_time": 1772769599999, "quote_volume": 382199.461243, "trades": 3938, "taker_buy_base": 42430247.9, "taker_buy_quote": 240725.052315 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.00574, "high": 0.00583, "low": 0.00536, "close": 0.00544, "volume": 71683904.5, "close_time": 1772783999999, "quote_volume": 397391.824157, "trades": 3553, "taker_buy_base": 26516849.5, "taker_buy_quote": 147209.723823 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.00544, "high": 0.00544, "low": 0.00528, "close": 0.00529, "volume": 13575374.0, "close_time": 1772798399999, "quote_volume": 72388.766496, "trades": 1717, "taker_buy_base": 6373435.4, "taker_buy_quote": 33993.449111 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.00528, "high": 0.00536, "low": 0.00521, "close": 0.00523, "volume": 31700980.4, "close_time": 1772812799999, "quote_volume": 167578.914945, "trades": 2879, "taker_buy_base": 21641509.2, "taker_buy_quote": 114526.49541 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.00523, "high": 0.00532, "low": 0.00521, "close": 0.0053, "volume": 7797879.7, "close_time": 1772827199999, "quote_volume": 41133.82993, "trades": 1001, "taker_buy_base": 4442091.3, "taker_buy_quote": 23454.515242 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.00531, "high": 0.00538, "low": 0.0053, "close": 0.00535, "volume": 4212695.6, "close_time": 1772841599999, "quote_volume": 22531.870979, "trades": 560, "taker_buy_base": 1811762.5, "taker_buy_quote": 9683.934995 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.00535, "high": 0.00536, "low": 0.00526, "close": 0.00526, "volume": 3628134.6, "close_time": 1772855999999, "quote_volume": 19272.279605, "trades": 593, "taker_buy_base": 934534.9, "taker_buy_quote": 4973.828855 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.00525, "high": 0.00532, "low": 0.00519, "close": 0.00524, "volume": 8950823.3, "close_time": 1772870399999, "quote_volume": 46940.203907, "trades": 861, "taker_buy_base": 4478791.8, "taker_buy_quote": 23510.459008 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.00525, "high": 0.00527, "low": 0.0052, "close": 0.00524, "volume": 5932891.2, "close_time": 1772884799999, "quote_volume": 31100.733865, "trades": 657, "taker_buy_base": 2797498.4, "taker_buy_quote": 14673.442315 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.00524, "high": 0.00524, "low": 0.00507, "close": 0.0051, "volume": 14602993.1, "close_time": 1772899199999, "quote_volume": 75450.363214, "trades": 1444, "taker_buy_base": 6185317.5, "taker_buy_quote": 31942.362994 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0051, "high": 0.00515, "low": 0.00504, "close": 0.00504, "volume": 18584636.4, "close_time": 1772913599999, "quote_volume": 94704.255225, "trades": 1302, "taker_buy_base": 7349747.3, "taker_buy_quote": 37469.346072 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.00504, "high": 0.00508, "low": 0.00498, "close": 0.00503, "volume": 8071984.8, "close_time": 1772927999999, "quote_volume": 40763.304237, "trades": 1046, "taker_buy_base": 4522628.9, "taker_buy_quote": 22868.523868 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.00503, "high": 0.00504, "low": 0.00493, "close": 0.00495, "volume": 8047300.1, "close_time": 1772942399999, "quote_volume": 39969.649964, "trades": 774, "taker_buy_base": 3579570.1, "taker_buy_quote": 17778.253578 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.00496, "high": 0.00504, "low": 0.00492, "close": 0.00502, "volume": 7201014.7, "close_time": 1772956799999, "quote_volume": 35811.163251, "trades": 814, "taker_buy_base": 5134136.3, "taker_buy_quote": 25539.013708 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.00503, "high": 0.00518, "low": 0.00501, "close": 0.00515, "volume": 6400021.4, "close_time": 1772971199999, "quote_volume": 32540.843467, "trades": 765, "taker_buy_base": 4317919.4, "taker_buy_quote": 21923.830904 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.00515, "high": 0.00523, "low": 0.00505, "close": 0.00507, "volume": 14180088.7, "close_time": 1772985599999, "quote_volume": 73118.373602, "trades": 1781, "taker_buy_base": 5987743.0, "taker_buy_quote": 30887.283562 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.00506, "high": 0.00512, "low": 0.00504, "close": 0.0051, "volume": 5914182.9, "close_time": 1772999999999, "quote_volume": 29975.964216, "trades": 598, "taker_buy_base": 3584933.7, "taker_buy_quote": 18172.228217 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0051, "high": 0.00516, "low": 0.00505, "close": 0.00512, "volume": 14465288.0, "close_time": 1773014399999, "quote_volume": 74009.67816, "trades": 1580, "taker_buy_base": 7331089.7, "taker_buy_quote": 37493.979486 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.00513, "high": 0.00553, "low": 0.00511, "close": 0.00527, "volume": 122299756.8, "close_time": 1773028799999, "quote_volume": 649319.721396, "trades": 5882, "taker_buy_base": 60836870.1, "taker_buy_quote": 323829.647413 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.00527, "high": 0.00531, "low": 0.00516, "close": 0.00517, "volume": 14340191.1, "close_time": 1773043199999, "quote_volume": 74964.369658, "trades": 1635, "taker_buy_base": 6300005.8, "taker_buy_quote": 32933.464571 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.00517, "high": 0.0052, "low": 0.00509, "close": 0.00511, "volume": 12481657.7, "close_time": 1773057599999, "quote_volume": 64210.083151, "trades": 1819, "taker_buy_base": 3108555.6, "taker_buy_quote": 16009.527007 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.00511, "high": 0.00523, "low": 0.00509, "close": 0.00521, "volume": 17262080.7, "close_time": 1773071999999, "quote_volume": 89161.280299, "trades": 2426, "taker_buy_base": 6380148.1, "taker_buy_quote": 32946.318062 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.00521, "high": 0.00522, "low": 0.00505, "close": 0.00507, "volume": 18215916.7, "close_time": 1773086399999, "quote_volume": 93522.076548, "trades": 2320, "taker_buy_base": 6903548.8, "taker_buy_quote": 35474.065243 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.00507, "high": 0.00512, "low": 0.005, "close": 0.00501, "volume": 10469492.3, "close_time": 1773100799999, "quote_volume": 52971.391804, "trades": 988, "taker_buy_base": 5284658.3, "taker_buy_quote": 26767.086584 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.00501, "high": 0.00515, "low": 0.00498, "close": 0.00508, "volume": 15714349.4, "close_time": 1773115199999, "quote_volume": 79612.462768, "trades": 2148, "taker_buy_base": 8850165.7, "taker_buy_quote": 44842.261383 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.00508, "high": 0.00518, "low": 0.00508, "close": 0.00517, "volume": 8464117.5, "close_time": 1773129599999, "quote_volume": 43509.805585, "trades": 1163, "taker_buy_base": 4400679.5, "taker_buy_quote": 22639.985689 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.00517, "high": 0.00551, "low": 0.00514, "close": 0.00549, "volume": 38307003.0, "close_time": 1773143999999, "quote_volume": 204280.697457, "trades": 4528, "taker_buy_base": 27265407.8, "taker_buy_quote": 145239.580412 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.00549, "high": 0.00682, "low": 0.00538, "close": 0.00618, "volume": 546461748.5, "close_time": 1773158399999, "quote_volume": 3407118.451463, "trades": 26822, "taker_buy_base": 283968642.7, "taker_buy_quote": 1766426.548256 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.00617, "high": 0.00985, "low": 0.00603, "close": 0.00921, "volume": 949638503.2, "close_time": 1773172799999, "quote_volume": 7826424.953964, "trades": 84299, "taker_buy_base": 491165967.2, "taker_buy_quote": 4028237.813468 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.00919, "high": 0.00969, "low": 0.008, "close": 0.00908, "volume": 476762285.2, "close_time": 1773187199999, "quote_volume": 4206249.889487, "trades": 46136, "taker_buy_base": 254499737.0, "taker_buy_quote": 2250044.392761 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.00905, "high": 0.01027, "low": 0.00853, "close": 0.00912, "volume": 563551193.3, "close_time": 1773201599999, "quote_volume": 5383818.839506, "trades": 60521, "taker_buy_base": 282792524.7, "taker_buy_quote": 2707972.537719 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.00913, "high": 0.01189, "low": 0.00896, "close": 0.01166, "volume": 844857630.0, "close_time": 1773215999999, "quote_volume": 8715855.247884, "trades": 81055, "taker_buy_base": 460773628.4, "taker_buy_quote": 4760666.619573 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.01165, "high": 0.0184, "low": 0.01157, "close": 0.01677, "volume": 1747668977.5, "close_time": 1773230399999, "quote_volume": 27384706.893348, "trades": 262635, "taker_buy_base": 904196092.5, "taker_buy_quote": 14150143.250829 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.01675, "high": 0.01791, "low": 0.01328, "close": 0.01445, "volume": 986062342.3, "close_time": 1773244799999, "quote_volume": 15013193.414799, "trades": 133219, "taker_buy_base": 504752764.3, "taker_buy_quote": 7679722.170298 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.01446, "high": 0.01571, "low": 0.01362, "close": 0.01377, "volume": 643815106.2, "close_time": 1773259199999, "quote_volume": 9428286.652152, "trades": 76945, "taker_buy_base": 349076459.9, "taker_buy_quote": 5111849.270142 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.01378, "high": 0.01514, "low": 0.01345, "close": 0.01449, "volume": 337271640.9, "close_time": 1773273599999, "quote_volume": 4783715.534126, "trades": 48446, "taker_buy_base": 175351830.2, "taker_buy_quote": 2491691.822215 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.01448, "high": 0.01493, "low": 0.01098, "close": 0.01176, "volume": 569988322.2, "close_time": 1773287999999, "quote_volume": 7195567.184756, "trades": 73665, "taker_buy_base": 274340141.8, "taker_buy_quote": 3471949.532819 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.01176, "high": 0.01237, "low": 0.00969, "close": 0.00992, "volume": 948237022.4, "close_time": 1773302399999, "quote_volume": 10003530.916646, "trades": 87194, "taker_buy_base": 506327031.8, "taker_buy_quote": 5340349.94613 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.00991, "high": 0.0119, "low": 0.0099, "close": 0.01125, "volume": 586043914.6, "close_time": 1773316799999, "quote_volume": 6308722.18451, "trades": 64802, "taker_buy_base": 304934549.8, "taker_buy_quote": 3279639.991031 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.01126, "high": 0.01174, "low": 0.01049, "close": 0.01077, "volume": 225987468.2, "close_time": 1773331199999, "quote_volume": 2471513.154612, "trades": 26260, "taker_buy_base": 107062267.9, "taker_buy_quote": 1173800.637817 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.01076, "high": 0.01142, "low": 0.01026, "close": 0.01051, "volume": 175768990.2, "close_time": 1773345599999, "quote_volume": 1907553.925321, "trades": 20071, "taker_buy_base": 92082920.2, "taker_buy_quote": 1000099.321552 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.01051, "high": 0.01099, "low": 0.01031, "close": 0.0107, "volume": 124830680.4, "close_time": 1773359999999, "quote_volume": 1334585.530598, "trades": 14824, "taker_buy_base": 63249785.4, "taker_buy_quote": 676833.086127 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.01069, "high": 0.01372, "low": 0.01051, "close": 0.01219, "volume": 523433711.1, "close_time": 1773374399999, "quote_volume": 6409616.980174, "trades": 50195, "taker_buy_base": 270088408.1, "taker_buy_quote": 3298059.797666 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.01218, "high": 0.01696, "low": 0.01159, "close": 0.01584, "volume": 812598568.1, "close_time": 1773388799999, "quote_volume": 11414500.218625, "trades": 86521, "taker_buy_base": 439364378.7, "taker_buy_quote": 6170690.797853 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.01583, "high": 0.01685, "low": 0.01465, "close": 0.01504, "volume": 632449103.1, "close_time": 1773403199999, "quote_volume": 9958933.988059, "trades": 79528, "taker_buy_base": 314269025.9, "taker_buy_quote": 4957064.076751 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.01505, "high": 0.01587, "low": 0.01377, "close": 0.01453, "volume": 526812336.0, "close_time": 1773417599999, "quote_volume": 7762759.865884, "trades": 57855, "taker_buy_base": 265645311.6, "taker_buy_quote": 3912136.35295 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.01453, "high": 0.01518, "low": 0.01376, "close": 0.01448, "volume": 292863727.8, "close_time": 1773431999999, "quote_volume": 4236637.69345, "trades": 34625, "taker_buy_base": 149726452.2, "taker_buy_quote": 2167644.540065 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.01448, "high": 0.01451, "low": 0.01244, "close": 0.01281, "volume": 214465666.0, "close_time": 1773446399999, "quote_volume": 2877546.932203, "trades": 26992, "taker_buy_base": 102748611.1, "taker_buy_quote": 1379355.776446 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.01281, "high": 0.01389, "low": 0.0122, "close": 0.01261, "volume": 369441007.0, "close_time": 1773460799999, "quote_volume": 4823492.124252, "trades": 37720, "taker_buy_base": 182083801.2, "taker_buy_quote": 2379563.054772 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.01262, "high": 0.01335, "low": 0.0123, "close": 0.01324, "volume": 187038839.5, "close_time": 1773475199999, "quote_volume": 2375967.829819, "trades": 22586, "taker_buy_base": 86897517.4, "taker_buy_quote": 1105729.21012 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.01322, "high": 0.01323, "low": 0.01194, "close": 0.01236, "volume": 163127307.1, "close_time": 1773489599999, "quote_volume": 2022075.891428, "trades": 17940, "taker_buy_base": 72537521.6, "taker_buy_quote": 899379.02438 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.01237, "high": 0.01256, "low": 0.01188, "close": 0.01221, "volume": 178874040.4, "close_time": 1773503999999, "quote_volume": 2191525.112277, "trades": 17721, "taker_buy_base": 83631271.4, "taker_buy_quote": 1026636.416954 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.01222, "high": 0.01222, "low": 0.01126, "close": 0.0114, "volume": 161336784.6, "close_time": 1773518399999, "quote_volume": 1873903.095507, "trades": 15657, "taker_buy_base": 72487262.0, "taker_buy_quote": 841800.41489 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0114, "high": 0.01329, "low": 0.01081, "close": 0.01216, "volume": 320409750.1, "close_time": 1773532799999, "quote_volume": 3789565.795581, "trades": 30853, "taker_buy_base": 171366736.0, "taker_buy_quote": 2031074.287762 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.01217, "high": 0.01382, "low": 0.01195, "close": 0.0134, "volume": 313937613.8, "close_time": 1773547199999, "quote_volume": 4052481.601304, "trades": 38365, "taker_buy_base": 165056284.3, "taker_buy_quote": 2133396.157097 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.01338, "high": 0.01384, "low": 0.01201, "close": 0.01206, "volume": 178171563.3, "close_time": 1773561599999, "quote_volume": 2286551.459702, "trades": 23452, "taker_buy_base": 84718061.9, "taker_buy_quote": 1090023.606693 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.01206, "high": 0.0122, "low": 0.01146, "close": 0.01156, "volume": 129786963.2, "close_time": 1773575999999, "quote_volume": 1540726.259346, "trades": 16796, "taker_buy_base": 66412960.4, "taker_buy_quote": 789182.503714 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.01156, "high": 0.01193, "low": 0.0114, "close": 0.01154, "volume": 99848546.8, "close_time": 1773590399999, "quote_volume": 1157917.004133, "trades": 12351, "taker_buy_base": 48294443.3, "taker_buy_quote": 560694.545053 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.01155, "high": 0.01254, "low": 0.01129, "close": 0.01214, "volume": 181200714.4, "close_time": 1773604799999, "quote_volume": 2165315.904579, "trades": 20638, "taker_buy_base": 94995355.8, "taker_buy_quote": 1137020.394076 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.01215, "high": 0.01223, "low": 0.01151, "close": 0.01161, "volume": 103055316.9, "close_time": 1773619199999, "quote_volume": 1214406.079196, "trades": 10439, "taker_buy_base": 46443982.4, "taker_buy_quote": 547307.694775 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.01158, "high": 0.01192, "low": 0.01135, "close": 0.0117, "volume": 102056352.4, "close_time": 1773633599999, "quote_volume": 1186533.969237, "trades": 10159, "taker_buy_base": 52818668.2, "taker_buy_quote": 614742.14652 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0117, "high": 0.01188, "low": 0.01121, "close": 0.01134, "volume": 69203583.2, "close_time": 1773647999999, "quote_volume": 798560.059313, "trades": 8342, "taker_buy_base": 33818008.9, "taker_buy_quote": 391072.725563 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.01134, "high": 0.0114, "low": 0.01053, "close": 0.01075, "volume": 187231787.0, "close_time": 1773662399999, "quote_volume": 2024163.184564, "trades": 21561, "taker_buy_base": 86792267.8, "taker_buy_quote": 938040.533231 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.01073, "high": 0.01093, "low": 0.01039, "close": 0.01057, "volume": 82895996.2, "close_time": 1773676799999, "quote_volume": 881802.076855, "trades": 8172, "taker_buy_base": 38367181.8, "taker_buy_quote": 408494.205096 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.01057, "high": 0.0108, "low": 0.0105, "close": 0.01056, "volume": 60613662.0, "close_time": 1773691199999, "quote_volume": 645137.507915, "trades": 5772, "taker_buy_base": 32898260.3, "taker_buy_quote": 350104.754537 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.01057, "high": 0.01066, "low": 0.01033, "close": 0.01042, "volume": 57883625.6, "close_time": 1773705599999, "quote_volume": 608090.776887, "trades": 5100, "taker_buy_base": 28116396.1, "taker_buy_quote": 295406.695294 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.01041, "high": 0.01072, "low": 0.00993, "close": 0.00998, "volume": 130912937.6, "close_time": 1773719999999, "quote_volume": 1344687.417768, "trades": 8520, "taker_buy_base": 60737795.9, "taker_buy_quote": 624292.073448 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.00998, "high": 0.01011, "low": 0.00978, "close": 0.01005, "volume": 93303376.4, "close_time": 1773734399999, "quote_volume": 926238.04484, "trades": 6637, "taker_buy_base": 51288392.0, "taker_buy_quote": 509787.311054 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.01005, "high": 0.01035, "low": 0.00994, "close": 0.0102, "volume": 96549898.1, "close_time": 1773748799999, "quote_volume": 980337.073718, "trades": 9549, "taker_buy_base": 51460874.4, "taker_buy_quote": 522260.239562 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.0102, "high": 0.01026, "low": 0.00952, "close": 0.00958, "volume": 69257185.9, "close_time": 1773763199999, "quote_volume": 681678.772054, "trades": 6227, "taker_buy_base": 32543071.1, "taker_buy_quote": 320835.620928 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.00959, "high": 0.00981, "low": 0.00946, "close": 0.0095, "volume": 67468288.2, "close_time": 1773777599999, "quote_volume": 649606.452078, "trades": 5386, "taker_buy_base": 32878761.4, "taker_buy_quote": 316940.367104 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.0095, "high": 0.00962, "low": 0.00935, "close": 0.00938, "volume": 55948763.9, "close_time": 1773791999999, "quote_volume": 531686.723915, "trades": 3711, "taker_buy_base": 28651818.8, "taker_buy_quote": 272447.974827 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.00938, "high": 0.00939, "low": 0.00887, "close": 0.00892, "volume": 71604143.9, "close_time": 1773806399999, "quote_volume": 653480.841064, "trades": 4277, "taker_buy_base": 36155223.3, "taker_buy_quote": 329721.719934 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.00892, "high": 0.00898, "low": 0.00856, "close": 0.00876, "volume": 88392305.5, "close_time": 1773820799999, "quote_volume": 772088.169226, "trades": 6279, "taker_buy_base": 50396082.1, "taker_buy_quote": 440200.743415 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.00875, "high": 0.00913, "low": 0.00857, "close": 0.00858, "volume": 129712177.5, "close_time": 1773835199999, "quote_volume": 1144994.719307, "trades": 9520, "taker_buy_base": 65993592.7, "taker_buy_quote": 583148.300704 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.00857, "high": 0.00857, "low": 0.00817, "close": 0.00841, "volume": 139702676.8, "close_time": 1773849599999, "quote_volume": 1168527.983018, "trades": 7893, "taker_buy_base": 71306948.5, "taker_buy_quote": 596421.479763 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0084, "high": 0.0115, "low": 0.0082, "close": 0.01071, "volume": 454876033.2, "close_time": 1773863999999, "quote_volume": 4460113.743416, "trades": 49268, "taker_buy_base": 253046956.3, "taker_buy_quote": 2480511.298028 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.0107, "high": 0.0115, "low": 0.00892, "close": 0.009, "volume": 326713956.9, "close_time": 1773878399999, "quote_volume": 3211989.774786, "trades": 37137, "taker_buy_base": 151789827.0, "taker_buy_quote": 1497543.456468 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.009, "high": 0.00989, "low": 0.00883, "close": 0.00954, "volume": 197852724.0, "close_time": 1773892799999, "quote_volume": 1837262.674342, "trades": 13849, "taker_buy_base": 110957260.1, "taker_buy_quote": 1029544.241513 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.00953, "high": 0.00959, "low": 0.00889, "close": 0.00949, "volume": 145151894.3, "close_time": 1773907199999, "quote_volume": 1345659.167712, "trades": 14921, "taker_buy_base": 76102285.6, "taker_buy_quote": 706245.392452 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.00948, "high": 0.00964, "low": 0.00894, "close": 0.00902, "volume": 88561036.2, "close_time": 1773921599999, "quote_volume": 813659.273684, "trades": 9222, "taker_buy_base": 40975433.4, "taker_buy_quote": 376981.38921 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.00902, "high": 0.00968, "low": 0.00885, "close": 0.00927, "volume": 172569951.8, "close_time": 1773935999999, "quote_volume": 1601819.481633, "trades": 14275, "taker_buy_base": 93888789.7, "taker_buy_quote": 871561.184866 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.00927, "high": 0.00942, "low": 0.00907, "close": 0.0092, "volume": 88700513.0, "close_time": 1773950399999, "quote_volume": 818402.036025, "trades": 6970, "taker_buy_base": 43722623.2, "taker_buy_quote": 403795.483345 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.00919, "high": 0.00928, "low": 0.00886, "close": 0.00902, "volume": 52169541.7, "close_time": 1773964799999, "quote_volume": 471372.848428, "trades": 4407, "taker_buy_base": 24393518.1, "taker_buy_quote": 220489.055367 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.00903, "high": 0.00943, "low": 0.00901, "close": 0.00921, "volume": 46231703.7, "close_time": 1773979199999, "quote_volume": 427574.387131, "trades": 4755, "taker_buy_base": 23854294.8, "taker_buy_quote": 220789.232464 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.00921, "high": 0.0093, "low": 0.00899, "close": 0.00901, "volume": 33465611.4, "close_time": 1773993599999, "quote_volume": 305819.124547, "trades": 3569, "taker_buy_base": 15870418.2, "taker_buy_quote": 145251.892491 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.00901, "high": 0.00933, "low": 0.00893, "close": 0.00929, "volume": 31939070.8, "close_time": 1774007999999, "quote_volume": 291652.39198, "trades": 3553, "taker_buy_base": 19535680.4, "taker_buy_quote": 178348.571283 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.00929, "high": 0.00999, "low": 0.00921, "close": 0.00987, "volume": 171227040.3, "close_time": 1774022399999, "quote_volume": 1651736.594291, "trades": 13087, "taker_buy_base": 94411080.7, "taker_buy_quote": 911433.551344 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.00986, "high": 0.01081, "low": 0.00954, "close": 0.00964, "volume": 222472969.2, "close_time": 1774036799999, "quote_volume": 2239629.705549, "trades": 21632, "taker_buy_base": 112748262.9, "taker_buy_quote": 1135918.595688 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.00964, "high": 0.0098, "low": 0.00941, "close": 0.00952, "volume": 74487728.9, "close_time": 1774051199999, "quote_volume": 712104.465656, "trades": 6792, "taker_buy_base": 37042412.7, "taker_buy_quote": 354762.369977 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.00952, "high": 0.01021, "low": 0.00943, "close": 0.00993, "volume": 77223212.6, "close_time": 1774065599999, "quote_volume": 757906.769776, "trades": 6804, "taker_buy_base": 41677222.7, "taker_buy_quote": 408675.581542 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.00992, "high": 0.01054, "low": 0.0098, "close": 0.00989, "volume": 115948211.3, "close_time": 1774079999999, "quote_volume": 1179921.138574, "trades": 12105, "taker_buy_base": 64269939.3, "taker_buy_quote": 654585.548044 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.00989, "high": 0.01012, "low": 0.00936, "close": 0.00943, "volume": 82865347.0, "close_time": 1774094399999, "quote_volume": 798042.204914, "trades": 8289, "taker_buy_base": 37683047.2, "taker_buy_quote": 364036.404743 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.00943, "high": 0.00961, "low": 0.00938, "close": 0.00951, "volume": 52560744.5, "close_time": 1774108799999, "quote_volume": 499048.606428, "trades": 4449, "taker_buy_base": 24440287.0, "taker_buy_quote": 232235.845226 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0095, "high": 0.00973, "low": 0.00937, "close": 0.00944, "volume": 53212982.0, "close_time": 1774123199999, "quote_volume": 507097.020076, "trades": 4795, "taker_buy_base": 25630223.6, "taker_buy_quote": 244531.019521 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.00945, "high": 0.00949, "low": 0.00868, "close": 0.00875, "volume": 69521185.8, "close_time": 1774137599999, "quote_volume": 629092.691098, "trades": 6672, "taker_buy_base": 30868879.8, "taker_buy_quote": 278577.387213 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.00876, "high": 0.00902, "low": 0.0086, "close": 0.00891, "volume": 46981717.1, "close_time": 1774151999999, "quote_volume": 416341.023767, "trades": 4029, "taker_buy_base": 25930821.9, "taker_buy_quote": 230406.256538 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0089, "high": 0.00927, "low": 0.00888, "close": 0.00925, "volume": 25563745.4, "close_time": 1774166399999, "quote_volume": 231601.92735, "trades": 2224, "taker_buy_base": 15118433.7, "taker_buy_quote": 137070.250314 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.00924, "high": 0.00927, "low": 0.00892, "close": 0.00899, "volume": 41193182.5, "close_time": 1774180799999, "quote_volume": 373310.09563, "trades": 3562, "taker_buy_base": 18378679.2, "taker_buy_quote": 166714.561679 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.00899, "high": 0.00928, "low": 0.00883, "close": 0.00916, "volume": 39499784.4, "close_time": 1774195199999, "quote_volume": 357492.008336, "trades": 3240, "taker_buy_base": 22111906.5, "taker_buy_quote": 200357.273534 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.00917, "high": 0.00926, "low": 0.00886, "close": 0.00894, "volume": 43326786.7, "close_time": 1774209599999, "quote_volume": 390671.72855, "trades": 2982, "taker_buy_base": 16744662.3, "taker_buy_quote": 150741.597408 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.00893, "high": 0.00896, "low": 0.00859, "close": 0.00865, "volume": 41115626.3, "close_time": 1774223999999, "quote_volume": 359753.942746, "trades": 3731, "taker_buy_base": 19644368.9, "taker_buy_quote": 171931.560688 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.00865, "high": 0.00881, "low": 0.00856, "close": 0.00862, "volume": 30234622.6, "close_time": 1774238399999, "quote_volume": 261729.622382, "trades": 2967, "taker_buy_base": 15528161.8, "taker_buy_quote": 134619.769229 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.00862, "high": 0.00889, "low": 0.00857, "close": 0.00864, "volume": 44974277.5, "close_time": 1774252799999, "quote_volume": 392816.473959, "trades": 3467, "taker_buy_base": 21582352.7, "taker_buy_quote": 188729.287917 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.00865, "high": 0.00923, "low": 0.00859, "close": 0.00908, "volume": 93952841.2, "close_time": 1774267199999, "quote_volume": 846973.431699, "trades": 6918, "taker_buy_base": 51442145.8, "taker_buy_quote": 463116.008156 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.00907, "high": 0.00947, "low": 0.00897, "close": 0.00913, "volume": 51109325.3, "close_time": 1774281599999, "quote_volume": 469017.530908, "trades": 4092, "taker_buy_base": 24607224.6, "taker_buy_quote": 226306.51331 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.00914, "high": 0.00945, "low": 0.00903, "close": 0.00925, "volume": 39478999.0, "close_time": 1774295999999, "quote_volume": 366479.356381, "trades": 3673, "taker_buy_base": 20606860.5, "taker_buy_quote": 191366.470091 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.00925, "high": 0.00931, "low": 0.00907, "close": 0.00916, "volume": 19142437.8, "close_time": 1774310399999, "quote_volume": 176135.315577, "trades": 1993, "taker_buy_base": 8942548.9, "taker_buy_quote": 82319.546993 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.00917, "high": 0.00918, "low": 0.00884, "close": 0.00889, "volume": 26964772.9, "close_time": 1774324799999, "quote_volume": 241337.062726, "trades": 1878, "taker_buy_base": 12446826.4, "taker_buy_quote": 111391.875005 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.00888, "high": 0.0089, "low": 0.0087, "close": 0.00883, "volume": 39643657.0, "close_time": 1774339199999, "quote_volume": 349066.716484, "trades": 2256, "taker_buy_base": 21582919.6, "taker_buy_quote": 190120.915556 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.00882, "high": 0.00889, "low": 0.0087, "close": 0.00872, "volume": 27761282.6, "close_time": 1774353599999, "quote_volume": 243892.273128, "trades": 1587, "taker_buy_base": 13423174.4, "taker_buy_quote": 117963.014418 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.00871, "high": 0.00876, "low": 0.0086, "close": 0.00861, "volume": 33038206.9, "close_time": 1774367999999, "quote_volume": 286445.381432, "trades": 2134, "taker_buy_base": 17116978.9, "taker_buy_quote": 148423.662988 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.00861, "high": 0.00887, "low": 0.0086, "close": 0.00868, "volume": 28759577.7, "close_time": 1774382399999, "quote_volume": 250831.885052, "trades": 1735, "taker_buy_base": 15081227.1, "taker_buy_quote": 131685.882003 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.00869, "high": 0.00878, "low": 0.00859, "close": 0.0087, "volume": 28444036.8, "close_time": 1774396799999, "quote_volume": 246780.483084, "trades": 1988, "taker_buy_base": 15783227.9, "taker_buy_quote": 136927.201222 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.00871, "high": 0.00876, "low": 0.00857, "close": 0.00867, "volume": 19791634.8, "close_time": 1774411199999, "quote_volume": 171280.812614, "trades": 1873, "taker_buy_base": 8190385.3, "taker_buy_quote": 71017.04861 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.00868, "high": 0.00879, "low": 0.00864, "close": 0.00871, "volume": 14542322.2, "close_time": 1774425599999, "quote_volume": 126619.897453, "trades": 1106, "taker_buy_base": 7231329.3, "taker_buy_quote": 63020.053847 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.00872, "high": 0.00889, "low": 0.0086, "close": 0.00868, "volume": 35274952.4, "close_time": 1774439999999, "quote_volume": 307818.2975, "trades": 2533, "taker_buy_base": 17982212.0, "taker_buy_quote": 157058.479454 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.00868, "high": 0.0087, "low": 0.00855, "close": 0.00859, "volume": 33231797.0, "close_time": 1774454399999, "quote_volume": 286444.902263, "trades": 1770, "taker_buy_base": 15169032.1, "taker_buy_quote": 130879.82115 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.00859, "high": 0.00863, "low": 0.00831, "close": 0.00834, "volume": 38717877.2, "close_time": 1774468799999, "quote_volume": 328659.913042, "trades": 2071, "taker_buy_base": 15782839.4, "taker_buy_quote": 134366.562992 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.00834, "high": 0.00836, "low": 0.00805, "close": 0.00814, "volume": 65073010.0, "close_time": 1774483199999, "quote_volume": 532588.722885, "trades": 4211, "taker_buy_base": 30978845.0, "taker_buy_quote": 253645.460754 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.00814, "high": 0.00824, "low": 0.00809, "close": 0.00814, "volume": 18718016.4, "close_time": 1774497599999, "quote_volume": 152701.766267, "trades": 1143, "taker_buy_base": 10817455.8, "taker_buy_quote": 88263.888195 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.00813, "high": 0.00815, "low": 0.00795, "close": 0.00802, "volume": 37050548.2, "close_time": 1774511999999, "quote_volume": 298118.411146, "trades": 1744, "taker_buy_base": 17668684.6, "taker_buy_quote": 142272.78069 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.00802, "high": 0.00812, "low": 0.00778, "close": 0.0078, "volume": 39042113.7, "close_time": 1774526399999, "quote_volume": 309741.386024, "trades": 2331, "taker_buy_base": 18986442.3, "taker_buy_quote": 150809.006599 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0078, "high": 0.008, "low": 0.0078, "close": 0.00785, "volume": 17219524.0, "close_time": 1774540799999, "quote_volume": 135948.122368, "trades": 1337, "taker_buy_base": 10414065.3, "taker_buy_quote": 82261.069044 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.00785, "high": 0.00797, "low": 0.00777, "close": 0.00784, "volume": 22509981.0, "close_time": 1774555199999, "quote_volume": 177353.31707, "trades": 1442, "taker_buy_base": 10858390.8, "taker_buy_quote": 85567.211111 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.00784, "high": 0.00875, "low": 0.00783, "close": 0.00831, "volume": 125145076.3, "close_time": 1774569599999, "quote_volume": 1045056.347376, "trades": 8087, "taker_buy_base": 68907043.7, "taker_buy_quote": 575289.964967 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0083, "high": 0.00843, "low": 0.00815, "close": 0.00833, "volume": 38540279.1, "close_time": 1774583999999, "quote_volume": 319387.712225, "trades": 3526, "taker_buy_base": 19127993.7, "taker_buy_quote": 158411.397294 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.00833, "high": 0.00898, "low": 0.00823, "close": 0.00844, "volume": 134298240.1, "close_time": 1774598399999, "quote_volume": 1152182.473094, "trades": 9084, "taker_buy_base": 68787326.7, "taker_buy_quote": 591777.559833 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.00844, "high": 0.00929, "low": 0.00839, "close": 0.00904, "volume": 191481324.0, "close_time": 1774612799999, "quote_volume": 1671332.397887, "trades": 14704, "taker_buy_base": 105751453.9, "taker_buy_quote": 923441.173116 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.00904, "high": 0.01035, "low": 0.00874, "close": 0.00925, "volume": 452437644.6, "close_time": 1774627199999, "quote_volume": 4305622.100236, "trades": 41553, "taker_buy_base": 223576577.3, "taker_buy_quote": 2130339.600588 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.00925, "high": 0.00997, "low": 0.00922, "close": 0.00981, "volume": 166086351.5, "close_time": 1774641599999, "quote_volume": 1585906.253076, "trades": 14105, "taker_buy_base": 88979698.1, "taker_buy_quote": 851037.489407 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.00981, "high": 0.01, "low": 0.00886, "close": 0.00895, "volume": 141075257.8, "close_time": 1774655999999, "quote_volume": 1319700.379308, "trades": 13060, "taker_buy_base": 65153173.4, "taker_buy_quote": 608323.662429 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.00896, "high": 0.00915, "low": 0.00862, "close": 0.00893, "volume": 77052505.8, "close_time": 1774670399999, "quote_volume": 684204.551938, "trades": 9790, "taker_buy_base": 40566915.0, "taker_buy_quote": 360649.99935 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.00893, "high": 0.00907, "low": 0.00844, "close": 0.00852, "volume": 88448733.3, "close_time": 1774684799999, "quote_volume": 767625.012157, "trades": 8552, "taker_buy_base": 41022754.2, "taker_buy_quote": 356214.060173 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.00851, "high": 0.00853, "low": 0.00817, "close": 0.0082, "volume": 61011760.5, "close_time": 1774699199999, "quote_volume": 507010.166216, "trades": 5491, "taker_buy_base": 27127190.4, "taker_buy_quote": 225703.403657 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.00819, "high": 0.00846, "low": 0.00815, "close": 0.00833, "volume": 61807398.7, "close_time": 1774713599999, "quote_volume": 514362.23759, "trades": 5115, "taker_buy_base": 32084015.3, "taker_buy_quote": 267032.731216 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.00832, "high": 0.00855, "low": 0.00827, "close": 0.0084, "volume": 57174817.5, "close_time": 1774727999999, "quote_volume": 481009.518656, "trades": 4634, "taker_buy_base": 31048593.1, "taker_buy_quote": 261195.607604 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.00841, "high": 0.00852, "low": 0.00818, "close": 0.00826, "volume": 39869879.9, "close_time": 1774742399999, "quote_volume": 332376.581181, "trades": 2919, "taker_buy_base": 15015314.1, "taker_buy_quote": 125323.314332 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.00826, "high": 0.00867, "low": 0.00826, "close": 0.00844, "volume": 31684366.6, "close_time": 1774756799999, "quote_volume": 268808.653434, "trades": 2813, "taker_buy_base": 16954068.7, "taker_buy_quote": 143777.252315 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.00844, "high": 0.00846, "low": 0.00819, "close": 0.00821, "volume": 19169987.6, "close_time": 1774771199999, "quote_volume": 158953.442328, "trades": 1473, "taker_buy_base": 10130317.3, "taker_buy_quote": 84022.342553 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.00822, "high": 0.00827, "low": 0.00796, "close": 0.00801, "volume": 20108360.5, "close_time": 1774785599999, "quote_volume": 163100.209727, "trades": 1849, "taker_buy_base": 8526580.6, "taker_buy_quote": 69034.629798 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.008, "high": 0.00804, "low": 0.00767, "close": 0.0077, "volume": 40486077.3, "close_time": 1774799999999, "quote_volume": 316849.238884, "trades": 2874, "taker_buy_base": 18644850.2, "taker_buy_quote": 146196.499156 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0077, "high": 0.00811, "low": 0.00768, "close": 0.00786, "volume": 84871793.1, "close_time": 1774814399999, "quote_volume": 672508.518221, "trades": 7348, "taker_buy_base": 42368050.7, "taker_buy_quote": 335791.416313 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.00785, "high": 0.00788, "low": 0.00758, "close": 0.00767, "volume": 34165144.3, "close_time": 1774828799999, "quote_volume": 264088.380702, "trades": 2495, "taker_buy_base": 18576219.5, "taker_buy_quote": 143560.60064 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.00767, "high": 0.00802, "low": 0.00763, "close": 0.00791, "volume": 19987904.7, "close_time": 1774843199999, "quote_volume": 157134.657406, "trades": 1768, "taker_buy_base": 11680240.1, "taker_buy_quote": 91954.299841 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.00791, "high": 0.00798, "low": 0.00774, "close": 0.0078, "volume": 17071729.4, "close_time": 1774857599999, "quote_volume": 133786.685768, "trades": 1227, "taker_buy_base": 7997668.9, "taker_buy_quote": 62736.247552 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.0078, "high": 0.00798, "low": 0.0078, "close": 0.00787, "volume": 29725233.8, "close_time": 1774871999999, "quote_volume": 234041.737511, "trades": 2318, "taker_buy_base": 13768568.2, "taker_buy_quote": 108461.570963 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.00787, "high": 0.00788, "low": 0.00773, "close": 0.00775, "volume": 32582482.4, "close_time": 1774886399999, "quote_volume": 254543.771047, "trades": 2090, "taker_buy_base": 13971192.3, "taker_buy_quote": 109314.605529 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.00775, "high": 0.00784, "low": 0.00766, "close": 0.00779, "volume": 28740983.1, "close_time": 1774900799999, "quote_volume": 222720.158644, "trades": 2277, "taker_buy_base": 12377659.4, "taker_buy_quote": 95989.307784 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.00778, "high": 0.00812, "low": 0.00774, "close": 0.0079, "volume": 75613428.0, "close_time": 1774915199999, "quote_volume": 600765.616908, "trades": 8042, "taker_buy_base": 33914242.7, "taker_buy_quote": 269504.700259 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.00787, "high": 0.00873, "low": 0.00781, "close": 0.00834, "volume": 98445580.8, "close_time": 1774929599999, "quote_volume": 812430.485741, "trades": 7323, "taker_buy_base": 52718941.3, "taker_buy_quote": 434485.389716 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.00835, "high": 0.00881, "low": 0.00809, "close": 0.00815, "volume": 117865104.4, "close_time": 1774943999999, "quote_volume": 994307.706869, "trades": 10287, "taker_buy_base": 58299167.8, "taker_buy_quote": 491675.268522 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.00815, "high": 0.00825, "low": 0.00792, "close": 0.00795, "volume": 68504119.3, "close_time": 1774958399999, "quote_volume": 551842.671893, "trades": 5607, "taker_buy_base": 32957433.8, "taker_buy_quote": 265656.288871 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.00795, "high": 0.00807, "low": 0.00787, "close": 0.00804, "volume": 47283470.7, "close_time": 1774972799999, "quote_volume": 376321.287832, "trades": 4472, "taker_buy_base": 28430914.2, "taker_buy_quote": 226355.124628 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.00804, "high": 0.00825, "low": 0.00803, "close": 0.00821, "volume": 55725195.2, "close_time": 1774987199999, "quote_volume": 453667.759746, "trades": 4180, "taker_buy_base": 27527154.3, "taker_buy_quote": 224162.296915 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.0082, "high": 0.00829, "low": 0.0081, "close": 0.00814, "volume": 25838444.4, "close_time": 1775001599999, "quote_volume": 211413.370455, "trades": 2272, "taker_buy_base": 12806845.9, "taker_buy_quote": 104777.36027 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.00813, "high": 0.00813, "low": 0.00795, "close": 0.00801, "volume": 23008551.1, "close_time": 1775015999999, "quote_volume": 184563.738419, "trades": 1747, "taker_buy_base": 10705988.6, "taker_buy_quote": 85899.891559 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.00801, "high": 0.00806, "low": 0.00789, "close": 0.00792, "volume": 33893289.2, "close_time": 1775030399999, "quote_volume": 269834.575726, "trades": 2741, "taker_buy_base": 16736814.9, "taker_buy_quote": 133306.00504 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.00792, "high": 0.00805, "low": 0.00783, "close": 0.00792, "volume": 40060224.3, "close_time": 1775044799999, "quote_volume": 317912.103021, "trades": 3050, "taker_buy_base": 17879895.9, "taker_buy_quote": 141874.406561 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.00789, "high": 0.00796, "low": 0.00782, "close": 0.00792, "volume": 28242004.6, "close_time": 1775059199999, "quote_volume": 222849.765439, "trades": 2595, "taker_buy_base": 13096649.2, "taker_buy_quote": 103468.243677 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.00792, "high": 0.00825, "low": 0.00789, "close": 0.008, "volume": 44319636.0, "close_time": 1775073599999, "quote_volume": 356099.213665, "trades": 3132, "taker_buy_base": 24856290.2, "taker_buy_quote": 199833.679432 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.00801, "high": 0.00819, "low": 0.00791, "close": 0.00796, "volume": 26038952.3, "close_time": 1775087999999, "quote_volume": 208862.83062, "trades": 2079, "taker_buy_base": 14569434.5, "taker_buy_quote": 116811.15545 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.00795, "high": 0.00807, "low": 0.00776, "close": 0.00786, "volume": 25838909.7, "close_time": 1775102399999, "quote_volume": 203604.764699, "trades": 2064, "taker_buy_base": 12068970.5, "taker_buy_quote": 95105.628016 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.00786, "high": 0.00791, "low": 0.00769, "close": 0.0077, "volume": 26195697.8, "close_time": 1775116799999, "quote_volume": 204417.627071, "trades": 2423, "taker_buy_base": 10923698.0, "taker_buy_quote": 85334.35347 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0077, "high": 0.00772, "low": 0.00726, "close": 0.00726, "volume": 68508637.9, "close_time": 1775131199999, "quote_volume": 512524.810961, "trades": 5558, "taker_buy_base": 30254552.0, "taker_buy_quote": 226474.987882 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.00727, "high": 0.00732, "low": 0.00691, "close": 0.007, "volume": 67339517.1, "close_time": 1775145599999, "quote_volume": 479646.54616, "trades": 5674, "taker_buy_base": 35660208.6, "taker_buy_quote": 253985.597447 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.00701, "high": 0.00702, "low": 0.00677, "close": 0.00679, "volume": 46438294.2, "close_time": 1775159999999, "quote_volume": 321081.346017, "trades": 3263, "taker_buy_base": 24881974.5, "taker_buy_quote": 172207.89735 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0068, "high": 0.00709, "low": 0.0068, "close": 0.00705, "volume": 68884857.4, "close_time": 1775174399999, "quote_volume": 478748.652271, "trades": 3863, "taker_buy_base": 36580794.3, "taker_buy_quote": 254336.24159 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.00705, "high": 0.00705, "low": 0.00684, "close": 0.00693, "volume": 11938449.0, "close_time": 1775188799999, "quote_volume": 82978.077038, "trades": 1075, "taker_buy_base": 4783716.0, "taker_buy_quote": 33246.271086 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.00692, "high": 0.00705, "low": 0.00676, "close": 0.00677, "volume": 29237064.0, "close_time": 1775203199999, "quote_volume": 202330.312433, "trades": 1740, "taker_buy_base": 13206991.6, "taker_buy_quote": 91498.475927 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.00679, "high": 0.00683, "low": 0.00666, "close": 0.00675, "volume": 35524216.3, "close_time": 1775217599999, "quote_volume": 239667.807483, "trades": 1823, "taker_buy_base": 18459612.5, "taker_buy_quote": 124608.045993 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.00675, "high": 0.0068, "low": 0.00655, "close": 0.00671, "volume": 30822754.4, "close_time": 1775231999999, "quote_volume": 205613.365015, "trades": 1928, "taker_buy_base": 16919554.4, "taker_buy_quote": 113041.062331 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.00671, "high": 0.00686, "low": 0.00662, "close": 0.00682, "volume": 54168200.8, "close_time": 1775246399999, "quote_volume": 365536.38355, "trades": 2863, "taker_buy_base": 27151505.8, "taker_buy_quote": 183583.10307 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.00682, "high": 0.00683, "low": 0.00659, "close": 0.00661, "volume": 17144528.7, "close_time": 1775260799999, "quote_volume": 114438.398538, "trades": 1116, "taker_buy_base": 7624778.3, "taker_buy_quote": 50878.067363 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.00662, "high": 0.00671, "low": 0.0066, "close": 0.00662, "volume": 8780595.2, "close_time": 1775275199999, "quote_volume": 58283.528003, "trades": 762, "taker_buy_base": 4936641.6, "taker_buy_quote": 32769.164482 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.00661, "high": 0.00667, "low": 0.00641, "close": 0.00647, "volume": 47325483.0, "close_time": 1775289599999, "quote_volume": 310733.914611, "trades": 1610, "taker_buy_base": 22154194.6, "taker_buy_quote": 145628.015522 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.00647, "high": 0.0065, "low": 0.00639, "close": 0.0065, "volume": 19873382.0, "close_time": 1775303999999, "quote_volume": 128272.470972, "trades": 1324, "taker_buy_base": 11569881.7, "taker_buy_quote": 74675.839507 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.0065, "high": 0.00658, "low": 0.0063, "close": 0.0065, "volume": 39737874.5, "close_time": 1775318399999, "quote_volume": 255556.360037, "trades": 1964, "taker_buy_base": 21809376.9, "taker_buy_quote": 140346.894951 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.00651, "high": 0.00653, "low": 0.00634, "close": 0.00639, "volume": 20552648.2, "close_time": 1775332799999, "quote_volume": 131710.126858, "trades": 1322, "taker_buy_base": 8523287.5, "taker_buy_quote": 54625.140976 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0064, "high": 0.00653, "low": 0.00632, "close": 0.00648, "volume": 24867096.7, "close_time": 1775347199999, "quote_volume": 159064.127595, "trades": 1762, "taker_buy_base": 13419762.9, "taker_buy_quote": 85964.01435 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.00647, "high": 0.00651, "low": 0.00634, "close": 0.0064, "volume": 13079513.3, "close_time": 1775361599999, "quote_volume": 84267.044625, "trades": 833, "taker_buy_base": 5056220.2, "taker_buy_quote": 32571.548523 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.0064, "high": 0.00811, "low": 0.00636, "close": 0.00738, "volume": 364842084.4, "close_time": 1775375999999, "quote_volume": 2691590.64345, "trades": 27178, "taker_buy_base": 192748207.8, "taker_buy_quote": 1419716.806174 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.00737, "high": 0.00742, "low": 0.00662, "close": 0.00678, "volume": 238017581.9, "close_time": 1775390399999, "quote_volume": 1646578.313745, "trades": 16178, "taker_buy_base": 115261555.0, "taker_buy_quote": 797888.087605 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.00677, "high": 0.00683, "low": 0.00636, "close": 0.00644, "volume": 88070907.5, "close_time": 1775404799999, "quote_volume": 574079.800113, "trades": 6699, "taker_buy_base": 38306634.7, "taker_buy_quote": 249743.86442 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.00644, "high": 0.0068, "low": 0.00635, "close": 0.00653, "volume": 92193227.6, "close_time": 1775419199999, "quote_volume": 603666.368274, "trades": 6830, "taker_buy_base": 47383023.1, "taker_buy_quote": 310273.689635 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.00652, "high": 0.00684, "low": 0.00634, "close": 0.0065, "volume": 72663879.6, "close_time": 1775433599999, "quote_volume": 476422.820919, "trades": 5277, "taker_buy_base": 35602493.8, "taker_buy_quote": 233934.781142 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.00651, "high": 0.00654, "low": 0.00642, "close": 0.0065, "volume": 15555153.5, "close_time": 1775447999999, "quote_volume": 100928.915435, "trades": 1226, "taker_buy_base": 7213561.2, "taker_buy_quote": 46812.833035 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.00649, "high": 0.00649, "low": 0.00638, "close": 0.00645, "volume": 19719164.4, "close_time": 1775462399999, "quote_volume": 126916.933383, "trades": 1641, "taker_buy_base": 9965381.0, "taker_buy_quote": 64163.054855 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.00645, "high": 0.0067, "low": 0.00634, "close": 0.00644, "volume": 78570759.6, "close_time": 1775476799999, "quote_volume": 510953.628408, "trades": 5795, "taker_buy_base": 39728917.9, "taker_buy_quote": 258720.414187 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.00645, "high": 0.00676, "low": 0.00637, "close": 0.00651, "volume": 114834549.9, "close_time": 1775491199999, "quote_volume": 751034.879768, "trades": 7726, "taker_buy_base": 58680278.8, "taker_buy_quote": 384533.850988 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.00651, "high": 0.00674, "low": 0.00645, "close": 0.0066, "volume": 105231653.1, "close_time": 1775505599999, "quote_volume": 692717.174469, "trades": 6913, "taker_buy_base": 51609941.8, "taker_buy_quote": 340419.98078 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.0066, "high": 0.0066, "low": 0.00618, "close": 0.00628, "volume": 58325257.7, "close_time": 1775519999999, "quote_volume": 371337.483115, "trades": 2839, "taker_buy_base": 23911075.3, "taker_buy_quote": 151082.229306 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.00629, "high": 0.00682, "low": 0.00627, "close": 0.00679, "volume": 68239431.1, "close_time": 1775534399999, "quote_volume": 448878.184216, "trades": 4098, "taker_buy_base": 40004904.1, "taker_buy_quote": 263217.115642 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.00678, "high": 0.00679, "low": 0.00647, "close": 0.00651, "volume": 41092802.9, "close_time": 1775548799999, "quote_volume": 271317.809777, "trades": 3512, "taker_buy_base": 19264236.7, "taker_buy_quote": 127141.858919 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.00652, "high": 0.00764, "low": 0.00645, "close": 0.00648, "volume": 330555802.6, "close_time": 1775563199999, "quote_volume": 2323502.762546, "trades": 25765, "taker_buy_base": 161005428.8, "taker_buy_quote": 1126577.547142 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.00649, "high": 0.0067, "low": 0.00643, "close": 0.00662, "volume": 106842439.7, "close_time": 1775577599999, "quote_volume": 699149.407155, "trades": 6534, "taker_buy_base": 56756426.5, "taker_buy_quote": 371632.793043 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.00662, "high": 0.0071, "low": 0.00656, "close": 0.00683, "volume": 210640064.9, "close_time": 1775591999999, "quote_volume": 1443765.905168, "trades": 13284, "taker_buy_base": 109539036.2, "taker_buy_quote": 750318.980119 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.00683, "high": 0.00717, "low": 0.00677, "close": 0.00703, "volume": 99482783.2, "close_time": 1775606399999, "quote_volume": 688957.439556, "trades": 6100, "taker_buy_base": 55035394.8, "taker_buy_quote": 381199.446561 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.00704, "high": 0.00715, "low": 0.00693, "close": 0.007, "volume": 35825509.9, "close_time": 1775620799999, "quote_volume": 251267.672981, "trades": 1935, "taker_buy_base": 15511125.5, "taker_buy_quote": 108891.479848 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.007, "high": 0.00701, "low": 0.00682, "close": 0.00687, "volume": 37772984.4, "close_time": 1775635199999, "quote_volume": 260598.291278, "trades": 2022, "taker_buy_base": 18133698.1, "taker_buy_quote": 125155.524286 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.00687, "high": 0.00689, "low": 0.00665, "close": 0.00672, "volume": 35288220.2, "close_time": 1775649599999, "quote_volume": 238036.850682, "trades": 1898, "taker_buy_base": 13698423.8, "taker_buy_quote": 92391.203663 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.00673, "high": 0.00683, "low": 0.00666, "close": 0.00679, "volume": 23086031.9, "close_time": 1775663999999, "quote_volume": 155333.121952, "trades": 1536, "taker_buy_base": 13133389.2, "taker_buy_quote": 88378.798692 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.00678, "high": 0.00711, "low": 0.00676, "close": 0.00696, "volume": 77049994.5, "close_time": 1775678399999, "quote_volume": 534871.759882, "trades": 4185, "taker_buy_base": 38798904.1, "taker_buy_quote": 269394.32785 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.00695, "high": 0.00704, "low": 0.00664, "close": 0.00668, "volume": 41102775.5, "close_time": 1775692799999, "quote_volume": 283140.798511, "trades": 2759, "taker_buy_base": 21365815.4, "taker_buy_quote": 147778.66729 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.00669, "high": 0.0074, "low": 0.00665, "close": 0.00731, "volume": 105421737.7, "close_time": 1775707199999, "quote_volume": 753562.488801, "trades": 6134, "taker_buy_base": 60690692.7, "taker_buy_quote": 434553.213967 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.0073, "high": 0.00761, "low": 0.00698, "close": 0.00741, "volume": 221102919.4, "close_time": 1775721599999, "quote_volume": 1610620.765978, "trades": 12585, "taker_buy_base": 105198058.5, "taker_buy_quote": 766684.231394 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.00741, "high": 0.00783, "low": 0.00716, "close": 0.00725, "volume": 172959325.3, "close_time": 1775735999999, "quote_volume": 1292851.889713, "trades": 11906, "taker_buy_base": 85629024.2, "taker_buy_quote": 640420.462153 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.00725, "high": 0.0076, "low": 0.00706, "close": 0.00759, "volume": 116148410.1, "close_time": 1775750399999, "quote_volume": 854574.395147, "trades": 6506, "taker_buy_base": 55459428.5, "taker_buy_quote": 407427.991959 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.0076, "high": 0.0079, "low": 0.00727, "close": 0.00769, "volume": 97282164.5, "close_time": 1775764799999, "quote_volume": 736516.118912, "trades": 5800, "taker_buy_base": 50334843.3, "taker_buy_quote": 381438.236081 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.0077, "high": 0.00813, "low": 0.00754, "close": 0.00803, "volume": 129765551.7, "close_time": 1775779199999, "quote_volume": 1014939.591137, "trades": 7944, "taker_buy_base": 69728322.6, "taker_buy_quote": 545619.630029 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.00802, "high": 0.00827, "low": 0.00742, "close": 0.00785, "volume": 188869085.6, "close_time": 1775793599999, "quote_volume": 1475673.783201, "trades": 11817, "taker_buy_base": 86903032.0, "taker_buy_quote": 678954.087957 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.00784, "high": 0.00792, "low": 0.00754, "close": 0.00762, "volume": 62195504.5, "close_time": 1775807999999, "quote_volume": 480986.284995, "trades": 4617, "taker_buy_base": 32942259.0, "taker_buy_quote": 254792.687158 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.00745, "high": 0.00745, "low": 0.00727, "close": 0.00731, "volume": 17044051.0, "close_time": 1775822399999, "quote_volume": 125341.287259, "trades": 1172, "taker_buy_base": 7268622.9, "taker_buy_quote": 53480.64701 } ] }, "1d": { "count": 730, "start_date": "2024-04-11T00:00:00", "end_date": "2026-04-10T00:00:00", "klines": [ { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 0.6505, "high": 0.7483, "low": 0.6274, "close": 0.6327, "volume": 140288721.7, "close_time": 1712879999999, "quote_volume": 96923138.51546, "trades": 357436, "taker_buy_base": 68404567.1, "taker_buy_quote": 47384747.06769 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 0.6327, "high": 0.6504, "low": 0.457, "close": 0.4927, "volume": 198386844.2, "close_time": 1712966399999, "quote_volume": 108012153.19267, "trades": 377565, "taker_buy_base": 98067994.0, "taker_buy_quote": 53245933.18272 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 0.4928, "high": 0.5162, "low": 0.3272, "close": 0.4091, "volume": 288949445.8, "close_time": 1713052799999, "quote_volume": 123985829.52945, "trades": 494182, "taker_buy_base": 142541356.9, "taker_buy_quote": 61154369.90065 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 0.4091, "high": 0.4643, "low": 0.3821, "close": 0.4517, "volume": 194020196.2, "close_time": 1713139199999, "quote_volume": 81457730.51098, "trades": 342245, "taker_buy_base": 96151630.6, "taker_buy_quote": 40371734.85445 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 0.4517, "high": 0.4699, "low": 0.3923, "close": 0.4122, "volume": 147624623.4, "close_time": 1713225599999, "quote_volume": 63607553.718, "trades": 253446, "taker_buy_base": 75741482.0, "taker_buy_quote": 32622169.79701 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 0.4123, "high": 0.4229, "low": 0.3839, "close": 0.4076, "volume": 84512012.6, "close_time": 1713311999999, "quote_volume": 34306440.80369, "trades": 140903, "taker_buy_base": 41051561.1, "taker_buy_quote": 16667032.97798 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 0.4076, "high": 0.4141, "low": 0.3661, "close": 0.392, "volume": 81847826.0, "close_time": 1713398399999, "quote_volume": 31723468.82236, "trades": 129552, "taker_buy_base": 40812018.0, "taker_buy_quote": 15830063.29326 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 0.392, "high": 0.4113, "low": 0.3804, "close": 0.4044, "volume": 57784198.1, "close_time": 1713484799999, "quote_volume": 22965750.91342, "trades": 105551, "taker_buy_base": 29201874.8, "taker_buy_quote": 11615741.04184 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 0.4045, "high": 0.4341, "low": 0.3733, "close": 0.417, "volume": 79845195.2, "close_time": 1713571199999, "quote_volume": 32836245.99116, "trades": 143220, "taker_buy_base": 41044952.6, "taker_buy_quote": 16871364.93055 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 0.4171, "high": 0.4791, "low": 0.407, "close": 0.468, "volume": 55019985.9, "close_time": 1713657599999, "quote_volume": 24366395.56529, "trades": 107416, "taker_buy_base": 27978168.9, "taker_buy_quote": 12401949.83032 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 0.4678, "high": 0.4849, "low": 0.4512, "close": 0.466, "volume": 42356743.8, "close_time": 1713743999999, "quote_volume": 19799870.62768, "trades": 90855, "taker_buy_base": 20898747.0, "taker_buy_quote": 9771438.44822 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 0.4661, "high": 0.5079, "low": 0.4659, "close": 0.4831, "volume": 53865294.6, "close_time": 1713830399999, "quote_volume": 26243057.17, "trades": 115210, "taker_buy_base": 26494447.7, "taker_buy_quote": 12902597.47027 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 0.483, "high": 0.4936, "low": 0.4691, "close": 0.4785, "volume": 36001625.8, "close_time": 1713916799999, "quote_volume": 17307672.03476, "trades": 78174, "taker_buy_base": 17130209.6, "taker_buy_quote": 8235275.32563 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 0.4786, "high": 0.524, "low": 0.4396, "close": 0.4458, "volume": 83222335.7, "close_time": 1714003199999, "quote_volume": 40101431.26456, "trades": 155537, "taker_buy_base": 40592739.4, "taker_buy_quote": 19569540.81547 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 0.4456, "high": 0.4665, "low": 0.4242, "close": 0.4499, "volume": 54521851.7, "close_time": 1714089599999, "quote_volume": 24220921.34975, "trades": 104541, "taker_buy_base": 27303392.4, "taker_buy_quote": 12135390.63529 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 0.45, "high": 0.4528, "low": 0.4229, "close": 0.4278, "volume": 52098202.8, "close_time": 1714175999999, "quote_volume": 22684913.87458, "trades": 92387, "taker_buy_base": 24834756.3, "taker_buy_quote": 10815267.64683 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 0.4279, "high": 0.4376, "low": 0.4023, "close": 0.4354, "volume": 43144494.5, "close_time": 1714262399999, "quote_volume": 18124572.01387, "trades": 81497, "taker_buy_base": 20845644.6, "taker_buy_quote": 8757647.46611 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 0.4357, "high": 0.4505, "low": 0.4222, "close": 0.4258, "volume": 29226107.5, "close_time": 1714348799999, "quote_volume": 12801668.61532, "trades": 56513, "taker_buy_base": 14193433.6, "taker_buy_quote": 6220660.03092 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 0.4257, "high": 0.4315, "low": 0.401, "close": 0.4178, "volume": 42309449.0, "close_time": 1714435199999, "quote_volume": 17454768.84389, "trades": 78772, "taker_buy_base": 19803730.0, "taker_buy_quote": 8174920.76224 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 0.4179, "high": 0.4263, "low": 0.3797, "close": 0.4006, "volume": 46456690.5, "close_time": 1714521599999, "quote_volume": 18410372.84472, "trades": 86646, "taker_buy_base": 21848980.0, "taker_buy_quote": 8655061.37876 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 0.4004, "high": 0.4126, "low": 0.3677, "close": 0.401, "volume": 62792936.7, "close_time": 1714607999999, "quote_volume": 24531060.6033, "trades": 111902, "taker_buy_base": 30661828.4, "taker_buy_quote": 11985529.93703 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 0.401, "high": 0.4135, "low": 0.3842, "close": 0.4043, "volume": 46174591.9, "close_time": 1714694399999, "quote_volume": 18471487.53949, "trades": 72506, "taker_buy_base": 23150954.4, "taker_buy_quote": 9261549.15866 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 0.4045, "high": 0.4339, "low": 0.3973, "close": 0.4259, "volume": 48487560.3, "close_time": 1714780799999, "quote_volume": 20159079.00739, "trades": 87072, "taker_buy_base": 24132923.7, "taker_buy_quote": 10036136.25872 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 0.4258, "high": 0.4384, "low": 0.4233, "close": 0.4253, "volume": 35547607.5, "close_time": 1714867199999, "quote_volume": 15278538.43695, "trades": 63338, "taker_buy_base": 17918797.8, "taker_buy_quote": 7702982.50398 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 0.4254, "high": 0.4466, "low": 0.4081, "close": 0.437, "volume": 40142844.9, "close_time": 1714953599999, "quote_volume": 17201888.35574, "trades": 73439, "taker_buy_base": 18871587.3, "taker_buy_quote": 8093709.29575 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 0.4371, "high": 0.455, "low": 0.4103, "close": 0.4112, "volume": 49920214.0, "close_time": 1715039999999, "quote_volume": 21535623.73477, "trades": 88877, "taker_buy_base": 22946272.8, "taker_buy_quote": 9902230.23073 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 0.4112, "high": 0.42, "low": 0.3826, "close": 0.3855, "volume": 56098618.2, "close_time": 1715126399999, "quote_volume": 22843093.14402, "trades": 86550, "taker_buy_base": 24808742.4, "taker_buy_quote": 10112458.91138 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 0.3854, "high": 0.3896, "low": 0.3746, "close": 0.3785, "volume": 50334147.9, "close_time": 1715212799999, "quote_volume": 19165131.15978, "trades": 76510, "taker_buy_base": 24641425.6, "taker_buy_quote": 9387311.34679 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 0.3786, "high": 0.398, "low": 0.3641, "close": 0.3918, "volume": 41206549.4, "close_time": 1715299199999, "quote_volume": 15703039.40571, "trades": 59853, "taker_buy_base": 20171090.4, "taker_buy_quote": 7684726.15454 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 0.3918, "high": 0.3974, "low": 0.366, "close": 0.3759, "volume": 39822408.1, "close_time": 1715385599999, "quote_volume": 15150332.96406, "trades": 64158, "taker_buy_base": 19023035.9, "taker_buy_quote": 7230518.19643 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 0.3759, "high": 0.3844, "low": 0.3686, "close": 0.3741, "volume": 20515012.7, "close_time": 1715471999999, "quote_volume": 7731052.39824, "trades": 35278, "taker_buy_base": 9900746.1, "taker_buy_quote": 3734206.64316 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 0.3739, "high": 0.3931, "low": 0.3717, "close": 0.3755, "volume": 23509210.5, "close_time": 1715558399999, "quote_volume": 8960962.76525, "trades": 40722, "taker_buy_base": 11689457.2, "taker_buy_quote": 4457497.74167 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 0.3755, "high": 0.3781, "low": 0.3382, "close": 0.3518, "volume": 60187053.4, "close_time": 1715644799999, "quote_volume": 21543548.33852, "trades": 89136, "taker_buy_base": 29323388.0, "taker_buy_quote": 10495207.83829 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 0.3518, "high": 0.353, "low": 0.3306, "close": 0.3354, "volume": 49342183.0, "close_time": 1715731199999, "quote_volume": 16955040.15586, "trades": 78348, "taker_buy_base": 24579532.4, "taker_buy_quote": 8447110.68582 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 0.3354, "high": 0.3776, "low": 0.3293, "close": 0.3703, "volume": 54045622.3, "close_time": 1715817599999, "quote_volume": 18865647.5193, "trades": 78548, "taker_buy_base": 26819838.1, "taker_buy_quote": 9371089.98247 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 0.3704, "high": 0.3775, "low": 0.3433, "close": 0.3501, "volume": 43789521.8, "close_time": 1715903999999, "quote_volume": 15865653.15799, "trades": 69080, "taker_buy_base": 20556351.9, "taker_buy_quote": 7454985.58409 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 0.35, "high": 0.3704, "low": 0.3441, "close": 0.3629, "volume": 35521360.9, "close_time": 1715990399999, "quote_volume": 12683528.94742, "trades": 55572, "taker_buy_base": 16701073.5, "taker_buy_quote": 5968926.7606 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 0.363, "high": 0.3779, "low": 0.3569, "close": 0.364, "volume": 25486955.8, "close_time": 1716076799999, "quote_volume": 9340235.78629, "trades": 46788, "taker_buy_base": 12052105.1, "taker_buy_quote": 4416736.33853 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 0.3641, "high": 0.3738, "low": 0.336, "close": 0.3401, "volume": 29386622.2, "close_time": 1716163199999, "quote_volume": 10361344.46878, "trades": 46835, "taker_buy_base": 13816538.7, "taker_buy_quote": 4875228.66595 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 0.34, "high": 0.3836, "low": 0.3302, "close": 0.3807, "volume": 46557603.5, "close_time": 1716249599999, "quote_volume": 16627116.92704, "trades": 88943, "taker_buy_base": 23239681.0, "taker_buy_quote": 8303271.49763 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 0.3807, "high": 0.3933, "low": 0.3686, "close": 0.3873, "volume": 64522774.5, "close_time": 1716335999999, "quote_volume": 24678420.15494, "trades": 114667, "taker_buy_base": 31561254.4, "taker_buy_quote": 12078278.61327 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 0.3871, "high": 0.4011, "low": 0.365, "close": 0.3725, "volume": 58002908.4, "close_time": 1716422399999, "quote_volume": 22024215.04115, "trades": 103493, "taker_buy_base": 28073050.1, "taker_buy_quote": 10664996.32466 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 0.3726, "high": 0.3816, "low": 0.3428, "close": 0.3667, "volume": 72257110.1, "close_time": 1716508799999, "quote_volume": 26342905.45869, "trades": 125186, "taker_buy_base": 34972251.7, "taker_buy_quote": 12743321.64727 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 0.3667, "high": 0.3999, "low": 0.3654, "close": 0.3881, "volume": 56869641.6, "close_time": 1716595199999, "quote_volume": 21597265.25462, "trades": 84430, "taker_buy_base": 27799843.0, "taker_buy_quote": 10564597.18287 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 0.3881, "high": 0.4129, "low": 0.3864, "close": 0.3941, "volume": 57264957.8, "close_time": 1716681599999, "quote_volume": 22854249.49598, "trades": 83564, "taker_buy_base": 27829430.6, "taker_buy_quote": 11116128.69526 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 0.3943, "high": 0.408, "low": 0.3895, "close": 0.4005, "volume": 32321368.0, "close_time": 1716767999999, "quote_volume": 12891867.69662, "trades": 53566, "taker_buy_base": 15311888.3, "taker_buy_quote": 6108182.55314 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 0.4004, "high": 0.4381, "low": 0.3995, "close": 0.4299, "volume": 56534529.2, "close_time": 1716854399999, "quote_volume": 23625106.12951, "trades": 92849, "taker_buy_base": 28510814.9, "taker_buy_quote": 11921477.2523 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 0.4299, "high": 0.4299, "low": 0.4018, "close": 0.4144, "volume": 47814717.0, "close_time": 1716940799999, "quote_volume": 19934389.69273, "trades": 90613, "taker_buy_base": 22521348.6, "taker_buy_quote": 9393567.48643 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 0.4146, "high": 0.4237, "low": 0.395, "close": 0.4001, "volume": 38731450.2, "close_time": 1717027199999, "quote_volume": 15842882.8874, "trades": 69792, "taker_buy_base": 18460825.9, "taker_buy_quote": 7550855.78975 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 0.4001, "high": 0.4162, "low": 0.38, "close": 0.4027, "volume": 43403430.6, "close_time": 1717113599999, "quote_volume": 17554977.7944, "trades": 76889, "taker_buy_base": 20244259.6, "taker_buy_quote": 8198684.48658 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 0.4028, "high": 0.4278, "low": 0.3931, "close": 0.4165, "volume": 34761119.1, "close_time": 1717199999999, "quote_volume": 14304753.28141, "trades": 72000, "taker_buy_base": 16924963.3, "taker_buy_quote": 6968904.73552 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 0.4164, "high": 0.4733, "low": 0.4105, "close": 0.4622, "volume": 84489868.4, "close_time": 1717286399999, "quote_volume": 37588295.76264, "trades": 135678, "taker_buy_base": 43481734.7, "taker_buy_quote": 19368414.43185 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 0.4621, "high": 0.5579, "low": 0.4591, "close": 0.5151, "volume": 209304498.2, "close_time": 1717372799999, "quote_volume": 106646327.42046, "trades": 370775, "taker_buy_base": 104087190.6, "taker_buy_quote": 53049841.86237 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 0.5148, "high": 0.5459, "low": 0.4878, "close": 0.508, "volume": 116282386.7, "close_time": 1717459199999, "quote_volume": 60322186.69478, "trades": 211332, "taker_buy_base": 56160790.3, "taker_buy_quote": 29193036.90975 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 0.5081, "high": 0.5171, "low": 0.4819, "close": 0.4852, "volume": 54977878.0, "close_time": 1717545599999, "quote_volume": 27400704.74688, "trades": 130075, "taker_buy_base": 24313169.7, "taker_buy_quote": 12121718.28195 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 0.4852, "high": 0.5154, "low": 0.481, "close": 0.4984, "volume": 50156787.1, "close_time": 1717631999999, "quote_volume": 24909651.21227, "trades": 112454, "taker_buy_base": 25219155.6, "taker_buy_quote": 12527739.79089 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 0.4985, "high": 0.5158, "low": 0.4845, "close": 0.4889, "volume": 45110885.0, "close_time": 1717718399999, "quote_volume": 22525395.5593, "trades": 118000, "taker_buy_base": 20771042.7, "taker_buy_quote": 10384366.90921 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 0.4889, "high": 0.5079, "low": 0.388, "close": 0.4407, "volume": 84572071.2, "close_time": 1717804799999, "quote_volume": 38496821.22494, "trades": 182424, "taker_buy_base": 41945254.5, "taker_buy_quote": 19046027.3451 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 0.4406, "high": 0.444, "low": 0.4045, "close": 0.4107, "volume": 49729828.6, "close_time": 1717891199999, "quote_volume": 21084609.78803, "trades": 98110, "taker_buy_base": 23733331.6, "taker_buy_quote": 10062869.73146 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 0.4106, "high": 0.4184, "low": 0.4014, "close": 0.4142, "volume": 31862940.6, "close_time": 1717977599999, "quote_volume": 13110760.34076, "trades": 68716, "taker_buy_base": 16574182.5, "taker_buy_quote": 6824046.22169 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 0.4143, "high": 0.4188, "low": 0.3912, "close": 0.3939, "volume": 35065740.6, "close_time": 1718063999999, "quote_volume": 14169463.17087, "trades": 78590, "taker_buy_base": 16558329.2, "taker_buy_quote": 6693354.02233 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 0.3939, "high": 0.3965, "low": 0.3601, "close": 0.369, "volume": 58144354.1, "close_time": 1718150399999, "quote_volume": 21858444.83539, "trades": 111668, "taker_buy_base": 28057193.2, "taker_buy_quote": 10546955.16857 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 0.3689, "high": 0.4081, "low": 0.3545, "close": 0.3899, "volume": 52494500.0, "close_time": 1718236799999, "quote_volume": 20342587.5675, "trades": 114015, "taker_buy_base": 26092517.7, "taker_buy_quote": 10106752.30131 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 0.3898, "high": 0.3934, "low": 0.3673, "close": 0.3696, "volume": 44407822.0, "close_time": 1718323199999, "quote_volume": 16960582.16004, "trades": 89804, "taker_buy_base": 21320566.7, "taker_buy_quote": 8150566.94559 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 0.3697, "high": 0.3814, "low": 0.3413, "close": 0.3615, "volume": 56958483.9, "close_time": 1718409599999, "quote_volume": 20700662.72146, "trades": 105472, "taker_buy_base": 27500418.3, "taker_buy_quote": 9992292.74379 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 0.3615, "high": 0.3749, "low": 0.3562, "close": 0.36, "volume": 21476527.8, "close_time": 1718495999999, "quote_volume": 7808581.43585, "trades": 41912, "taker_buy_base": 10512337.5, "taker_buy_quote": 3823391.59169 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 0.3602, "high": 0.366, "low": 0.3508, "close": 0.3616, "volume": 25077811.9, "close_time": 1718582399999, "quote_volume": 9002737.04782, "trades": 49340, "taker_buy_base": 12077141.2, "taker_buy_quote": 4336495.47317 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 0.3619, "high": 0.3666, "low": 0.3126, "close": 0.3201, "volume": 52448417.2, "close_time": 1718668799999, "quote_volume": 17534581.04173, "trades": 82309, "taker_buy_base": 24816498.5, "taker_buy_quote": 8290723.6027 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 0.3201, "high": 0.3217, "low": 0.26, "close": 0.2807, "volume": 89031706.6, "close_time": 1718755199999, "quote_volume": 25173390.49343, "trades": 112711, "taker_buy_base": 43460552.5, "taker_buy_quote": 12269503.51406 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 0.2807, "high": 0.2947, "low": 0.2757, "close": 0.2841, "volume": 43741136.2, "close_time": 1718841599999, "quote_volume": 12473020.95639, "trades": 61509, "taker_buy_base": 21920996.2, "taker_buy_quote": 6252394.59729 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 0.2842, "high": 0.3062, "low": 0.2809, "close": 0.2869, "volume": 42109832.1, "close_time": 1718927999999, "quote_volume": 12350401.55168, "trades": 71442, "taker_buy_base": 20379310.3, "taker_buy_quote": 5976342.73999 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 0.2869, "high": 0.2962, "low": 0.2756, "close": 0.2817, "volume": 40754911.3, "close_time": 1719014399999, "quote_volume": 11620387.95033, "trades": 69488, "taker_buy_base": 19310533.6, "taker_buy_quote": 5507202.44549 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 0.2818, "high": 0.2853, "low": 0.2745, "close": 0.2789, "volume": 16623113.2, "close_time": 1719100799999, "quote_volume": 4639224.26012, "trades": 32476, "taker_buy_base": 7771871.7, "taker_buy_quote": 2169735.45694 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 0.2786, "high": 0.2879, "low": 0.2626, "close": 0.2676, "volume": 23309441.7, "close_time": 1719187199999, "quote_volume": 6438268.85464, "trades": 41678, "taker_buy_base": 10793869.2, "taker_buy_quote": 2981486.39126 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 0.2675, "high": 0.2731, "low": 0.2518, "close": 0.2701, "volume": 49630243.2, "close_time": 1719273599999, "quote_volume": 13114178.00132, "trades": 84710, "taker_buy_base": 24315789.6, "taker_buy_quote": 6429562.08474 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 0.2701, "high": 0.2815, "low": 0.2658, "close": 0.2758, "volume": 29739796.2, "close_time": 1719359999999, "quote_volume": 8131534.22057, "trades": 47861, "taker_buy_base": 14916671.2, "taker_buy_quote": 4083056.70548 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 0.2758, "high": 0.2827, "low": 0.2623, "close": 0.2647, "volume": 26455917.1, "close_time": 1719446399999, "quote_volume": 7197063.43044, "trades": 44006, "taker_buy_base": 12862660.2, "taker_buy_quote": 3497335.544 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 0.2647, "high": 0.2765, "low": 0.2569, "close": 0.2709, "volume": 24184036.1, "close_time": 1719532799999, "quote_volume": 6448538.20768, "trades": 43753, "taker_buy_base": 12145622.9, "taker_buy_quote": 3237171.17389 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 0.2708, "high": 0.2756, "low": 0.2514, "close": 0.2521, "volume": 24552386.2, "close_time": 1719619199999, "quote_volume": 6518042.2374, "trades": 45829, "taker_buy_base": 11487681.8, "taker_buy_quote": 3052640.82168 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 0.2521, "high": 0.2575, "low": 0.2346, "close": 0.2354, "volume": 32165754.7, "close_time": 1719705599999, "quote_volume": 7923829.74293, "trades": 54962, "taker_buy_base": 15330650.0, "taker_buy_quote": 3780824.15635 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 0.2353, "high": 0.2423, "low": 0.2287, "close": 0.2411, "volume": 37176912.9, "close_time": 1719791999999, "quote_volume": 8799041.38433, "trades": 63248, "taker_buy_base": 18353801.4, "taker_buy_quote": 4349370.79115 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 0.2412, "high": 0.2463, "low": 0.2322, "close": 0.2335, "volume": 34792268.3, "close_time": 1719878399999, "quote_volume": 8324413.06002, "trades": 55932, "taker_buy_base": 16485880.0, "taker_buy_quote": 3947103.05405 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 0.2335, "high": 0.2427, "low": 0.2302, "close": 0.2379, "volume": 39638438.0, "close_time": 1719964799999, "quote_volume": 9401985.71047, "trades": 67885, "taker_buy_base": 17885450.8, "taker_buy_quote": 4243044.79299 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 0.2379, "high": 0.2412, "low": 0.2119, "close": 0.2141, "volume": 48201221.7, "close_time": 1720051199999, "quote_volume": 10825887.83267, "trades": 73298, "taker_buy_base": 22639392.4, "taker_buy_quote": 5082126.85836 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 0.2142, "high": 0.2168, "low": 0.188, "close": 0.1904, "volume": 63588993.5, "close_time": 1720137599999, "quote_volume": 12971529.87036, "trades": 98044, "taker_buy_base": 30506058.6, "taker_buy_quote": 6229242.57597 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 0.1903, "high": 0.1905, "low": 0.1592, "close": 0.1704, "volume": 159400688.0, "close_time": 1720223999999, "quote_volume": 27452268.38867, "trades": 179418, "taker_buy_base": 82046654.1, "taker_buy_quote": 14125737.84907 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 0.1704, "high": 0.1954, "low": 0.1681, "close": 0.1922, "volume": 53777947.0, "close_time": 1720310399999, "quote_volume": 9636705.78399, "trades": 58639, "taker_buy_base": 27889798.3, "taker_buy_quote": 4992487.71594 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 0.1922, "high": 0.2023, "low": 0.1847, "close": 0.1873, "volume": 68747887.8, "close_time": 1720396799999, "quote_volume": 13312163.27718, "trades": 75387, "taker_buy_base": 32799448.5, "taker_buy_quote": 6356477.85736 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 0.1875, "high": 0.2067, "low": 0.1787, "close": 0.1983, "volume": 102126365.3, "close_time": 1720483199999, "quote_volume": 19930987.12028, "trades": 111472, "taker_buy_base": 50505313.2, "taker_buy_quote": 9860311.37114 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 0.1984, "high": 0.202, "low": 0.1888, "close": 0.1932, "volume": 41153837.8, "close_time": 1720569599999, "quote_volume": 7973500.86929, "trades": 57917, "taker_buy_base": 18502767.7, "taker_buy_quote": 3587977.30111 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 0.1932, "high": 0.2027, "low": 0.1897, "close": 0.1956, "volume": 30526772.1, "close_time": 1720655999999, "quote_volume": 6011530.5904, "trades": 42797, "taker_buy_base": 15071020.8, "taker_buy_quote": 2968949.00042 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 0.1955, "high": 0.1985, "low": 0.1802, "close": 0.1811, "volume": 43588332.8, "close_time": 1720742399999, "quote_volume": 8379662.49044, "trades": 63788, "taker_buy_base": 22546657.8, "taker_buy_quote": 4341861.64679 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 0.1812, "high": 0.1895, "low": 0.1771, "close": 0.1856, "volume": 40288555.5, "close_time": 1720828799999, "quote_volume": 7341265.79757, "trades": 57357, "taker_buy_base": 20177919.0, "taker_buy_quote": 3678379.093 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 0.1856, "high": 0.192, "low": 0.184, "close": 0.1874, "volume": 22525256.4, "close_time": 1720915199999, "quote_volume": 4224232.81452, "trades": 39917, "taker_buy_base": 10561450.6, "taker_buy_quote": 1982262.14843 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 0.1874, "high": 0.1947, "low": 0.1836, "close": 0.1928, "volume": 25725704.0, "close_time": 1721001599999, "quote_volume": 4852090.85324, "trades": 45477, "taker_buy_base": 12299970.2, "taker_buy_quote": 2322239.17829 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 0.1927, "high": 0.21, "low": 0.1916, "close": 0.2088, "volume": 43017379.6, "close_time": 1721087999999, "quote_volume": 8549464.31152, "trades": 65683, "taker_buy_base": 22121128.1, "taker_buy_quote": 4402042.59942 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 0.2088, "high": 0.2171, "low": 0.1977, "close": 0.2119, "volume": 60010009.8, "close_time": 1721174399999, "quote_volume": 12507107.30618, "trades": 93942, "taker_buy_base": 30157608.0, "taker_buy_quote": 6291277.68924 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 0.2119, "high": 0.2369, "low": 0.2116, "close": 0.2259, "volume": 75932931.1, "close_time": 1721260799999, "quote_volume": 16904277.08108, "trades": 118846, "taker_buy_base": 38352017.7, "taker_buy_quote": 8543952.47803 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 0.226, "high": 0.2405, "low": 0.2161, "close": 0.2254, "volume": 78497040.0, "close_time": 1721347199999, "quote_volume": 18129873.51108, "trades": 124978, "taker_buy_base": 38274018.9, "taker_buy_quote": 8851116.52215 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 0.2254, "high": 0.2335, "low": 0.2127, "close": 0.2313, "volume": 49355667.6, "close_time": 1721433599999, "quote_volume": 11001971.59969, "trades": 82866, "taker_buy_base": 25020036.8, "taker_buy_quote": 5579951.31023 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 0.2313, "high": 0.2365, "low": 0.2248, "close": 0.229, "volume": 37147957.8, "close_time": 1721519999999, "quote_volume": 8553698.14602, "trades": 50147, "taker_buy_base": 17572342.2, "taker_buy_quote": 4048112.76617 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 0.2289, "high": 0.2345, "low": 0.2117, "close": 0.2328, "volume": 38118930.7, "close_time": 1721606399999, "quote_volume": 8572633.88711, "trades": 56133, "taker_buy_base": 18297578.8, "taker_buy_quote": 4118884.93826 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 0.2329, "high": 0.2365, "low": 0.2104, "close": 0.2119, "volume": 43728333.6, "close_time": 1721692799999, "quote_volume": 9856110.25117, "trades": 54345, "taker_buy_base": 20922870.2, "taker_buy_quote": 4721009.77635 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 0.2119, "high": 0.2187, "low": 0.2016, "close": 0.2034, "volume": 48953805.0, "close_time": 1721779199999, "quote_volume": 10282766.65463, "trades": 65213, "taker_buy_base": 23676134.0, "taker_buy_quote": 4974314.40926 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 0.2034, "high": 0.209, "low": 0.192, "close": 0.1941, "volume": 39778568.1, "close_time": 1721865599999, "quote_volume": 8080060.06051, "trades": 52684, "taker_buy_base": 19498773.5, "taker_buy_quote": 3963151.46108 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 0.1943, "high": 0.1958, "low": 0.1776, "close": 0.1875, "volume": 48854188.9, "close_time": 1721951999999, "quote_volume": 9082557.04925, "trades": 58577, "taker_buy_base": 23612454.0, "taker_buy_quote": 4389409.1324 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 0.1874, "high": 0.2018, "low": 0.1867, "close": 0.2006, "volume": 24176496.1, "close_time": 1722038399999, "quote_volume": 4708350.49263, "trades": 27642, "taker_buy_base": 11511843.6, "taker_buy_quote": 2240242.39617 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 0.2006, "high": 0.2067, "low": 0.1936, "close": 0.2017, "volume": 30001564.1, "close_time": 1722124799999, "quote_volume": 6021257.42898, "trades": 39347, "taker_buy_base": 14772085.1, "taker_buy_quote": 2964980.22844 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 0.2017, "high": 0.2019, "low": 0.1872, "close": 0.1921, "volume": 22996705.3, "close_time": 1722211199999, "quote_volume": 4478668.38059, "trades": 28446, "taker_buy_base": 11677549.4, "taker_buy_quote": 2271909.75025 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 0.1922, "high": 0.2025, "low": 0.1869, "close": 0.1871, "volume": 34805330.0, "close_time": 1722297599999, "quote_volume": 6776216.10271, "trades": 42814, "taker_buy_base": 16546228.4, "taker_buy_quote": 3221715.7776 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 0.1872, "high": 0.1921, "low": 0.1776, "close": 0.1808, "volume": 26372603.0, "close_time": 1722383999999, "quote_volume": 4913186.17086, "trades": 36297, "taker_buy_base": 12327291.3, "taker_buy_quote": 2296686.89965 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 0.1807, "high": 0.1879, "low": 0.1773, "close": 0.1785, "volume": 39679827.1, "close_time": 1722470399999, "quote_volume": 7255236.04455, "trades": 47517, "taker_buy_base": 20458973.4, "taker_buy_quote": 3744409.20929 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 0.1785, "high": 0.1813, "low": 0.1566, "close": 0.1731, "volume": 65845975.0, "close_time": 1722556799999, "quote_volume": 11281902.06251, "trades": 78139, "taker_buy_base": 32716413.8, "taker_buy_quote": 5600139.40216 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 0.1731, "high": 0.1751, "low": 0.1527, "close": 0.1542, "volume": 50682558.5, "close_time": 1722643199999, "quote_volume": 8239249.59584, "trades": 65414, "taker_buy_base": 23588491.8, "taker_buy_quote": 3837543.76312 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 0.1542, "high": 0.1567, "low": 0.1372, "close": 0.1418, "volume": 51939259.9, "close_time": 1722729599999, "quote_volume": 7749367.96397, "trades": 47344, "taker_buy_base": 25179472.1, "taker_buy_quote": 3759737.70511 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 0.1417, "high": 0.147, "low": 0.1264, "close": 0.1324, "volume": 56380177.1, "close_time": 1722815999999, "quote_volume": 7646942.0111, "trades": 55120, "taker_buy_base": 26682011.6, "taker_buy_quote": 3614294.15811 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 0.1325, "high": 0.1341, "low": 0.1021, "close": 0.119, "volume": 282112417.9, "close_time": 1722902399999, "quote_volume": 32327140.86069, "trades": 228147, "taker_buy_base": 141602391.0, "taker_buy_quote": 16228032.13009 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 0.1191, "high": 0.1329, "low": 0.1189, "close": 0.1301, "volume": 73507460.8, "close_time": 1722988799999, "quote_volume": 9433364.85693, "trades": 73758, "taker_buy_base": 36639410.0, "taker_buy_quote": 4704121.20914 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 0.13, "high": 0.1377, "low": 0.1244, "close": 0.1268, "volume": 65217058.9, "close_time": 1723075199999, "quote_volume": 8530239.28559, "trades": 68199, "taker_buy_base": 32854994.3, "taker_buy_quote": 4298850.40263 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 0.1269, "high": 0.1427, "low": 0.1248, "close": 0.142, "volume": 63667166.5, "close_time": 1723161599999, "quote_volume": 8533153.59164, "trades": 55852, "taker_buy_base": 33534274.9, "taker_buy_quote": 4495193.32818 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 0.1419, "high": 0.143, "low": 0.1299, "close": 0.1327, "volume": 52732605.2, "close_time": 1723247999999, "quote_volume": 7101482.7061, "trades": 43503, "taker_buy_base": 25761066.4, "taker_buy_quote": 3468578.2697 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 0.1326, "high": 0.1362, "low": 0.1311, "close": 0.135, "volume": 33352080.5, "close_time": 1723334399999, "quote_volume": 4458128.87312, "trades": 25719, "taker_buy_base": 17305242.2, "taker_buy_quote": 2313695.04545 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 0.135, "high": 0.138, "low": 0.1204, "close": 0.121, "volume": 40641735.8, "close_time": 1723420799999, "quote_volume": 5254134.149, "trades": 30919, "taker_buy_base": 18655609.0, "taker_buy_quote": 2408691.19222 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 0.1211, "high": 0.1519, "low": 0.1207, "close": 0.1463, "volume": 142444936.5, "close_time": 1723507199999, "quote_volume": 19879903.12708, "trades": 117039, "taker_buy_base": 74402864.9, "taker_buy_quote": 10376050.49815 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 0.1463, "high": 0.1463, "low": 0.1375, "close": 0.1417, "volume": 63214781.7, "close_time": 1723593599999, "quote_volume": 8931034.08718, "trades": 67072, "taker_buy_base": 30666287.9, "taker_buy_quote": 4335364.35491 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 0.1417, "high": 0.1441, "low": 0.1353, "close": 0.1394, "volume": 44495311.8, "close_time": 1723679999999, "quote_volume": 6224352.49775, "trades": 54671, "taker_buy_base": 21217985.9, "taker_buy_quote": 2970363.89461 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 0.1393, "high": 0.1507, "low": 0.1329, "close": 0.1348, "volume": 118548398.2, "close_time": 1723766399999, "quote_volume": 16725398.69029, "trades": 120958, "taker_buy_base": 58591503.8, "taker_buy_quote": 8282403.04453 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 0.1348, "high": 0.1391, "low": 0.1268, "close": 0.1352, "volume": 73562617.8, "close_time": 1723852799999, "quote_volume": 9799854.99962, "trades": 75278, "taker_buy_base": 38153752.3, "taker_buy_quote": 5085131.81764 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 0.1351, "high": 0.1447, "low": 0.1316, "close": 0.1433, "volume": 40790492.4, "close_time": 1723939199999, "quote_volume": 5578254.75154, "trades": 43451, "taker_buy_base": 21721911.9, "taker_buy_quote": 2972894.75108 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 0.1432, "high": 0.162, "low": 0.138, "close": 0.1452, "volume": 129122118.1, "close_time": 1724025599999, "quote_volume": 19400244.32478, "trades": 120942, "taker_buy_base": 63846893.1, "taker_buy_quote": 9598149.50239 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 0.1451, "high": 0.1537, "low": 0.1395, "close": 0.1443, "volume": 89030659.5, "close_time": 1724111999999, "quote_volume": 12877607.93239, "trades": 91001, "taker_buy_base": 44105530.8, "taker_buy_quote": 6388281.65918 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 0.1443, "high": 0.1547, "low": 0.1428, "close": 0.1508, "volume": 96878025.0, "close_time": 1724198399999, "quote_volume": 14383953.7415, "trades": 101800, "taker_buy_base": 49861342.6, "taker_buy_quote": 7406905.49142 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 0.1508, "high": 0.1522, "low": 0.1409, "close": 0.1493, "volume": 104958440.0, "close_time": 1724284799999, "quote_volume": 15376901.96812, "trades": 104829, "taker_buy_base": 49899841.5, "taker_buy_quote": 7308562.67762 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 0.1494, "high": 0.1495, "low": 0.1442, "close": 0.1464, "volume": 41714341.9, "close_time": 1724371199999, "quote_volume": 6121218.56098, "trades": 50557, "taker_buy_base": 20038575.9, "taker_buy_quote": 2941541.95272 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 0.1464, "high": 0.1664, "low": 0.1463, "close": 0.164, "volume": 79037576.5, "close_time": 1724457599999, "quote_volume": 12321325.56983, "trades": 99438, "taker_buy_base": 40057115.5, "taker_buy_quote": 6249916.14317 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 0.1641, "high": 0.1764, "low": 0.1612, "close": 0.1706, "volume": 89907718.8, "close_time": 1724543999999, "quote_volume": 15309376.45496, "trades": 103235, "taker_buy_base": 45054362.9, "taker_buy_quote": 7668057.33319 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 0.1707, "high": 0.1719, "low": 0.1604, "close": 0.1654, "volume": 56324443.6, "close_time": 1724630399999, "quote_volume": 9351687.55001, "trades": 78125, "taker_buy_base": 26092216.6, "taker_buy_quote": 4333657.35009 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 0.1653, "high": 0.1674, "low": 0.1495, "close": 0.151, "volume": 58853138.8, "close_time": 1724716799999, "quote_volume": 9413265.48653, "trades": 86871, "taker_buy_base": 28274620.7, "taker_buy_quote": 4525453.51179 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 0.1509, "high": 0.1587, "low": 0.1375, "close": 0.1411, "volume": 68759903.6, "close_time": 1724803199999, "quote_volume": 10244132.00691, "trades": 89698, "taker_buy_base": 31698712.9, "taker_buy_quote": 4728580.43848 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 0.141, "high": 0.1442, "low": 0.13, "close": 0.1353, "volume": 80720511.7, "close_time": 1724889599999, "quote_volume": 11106596.72843, "trades": 98084, "taker_buy_base": 39313061.3, "taker_buy_quote": 5410624.75552 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 0.1352, "high": 0.1438, "low": 0.1332, "close": 0.1358, "volume": 40713835.0, "close_time": 1724975999999, "quote_volume": 5619922.57744, "trades": 53479, "taker_buy_base": 20092276.7, "taker_buy_quote": 2774042.89341 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 0.1356, "high": 0.1388, "low": 0.1273, "close": 0.1365, "volume": 44952722.9, "close_time": 1725062399999, "quote_volume": 6026966.76754, "trades": 39009, "taker_buy_base": 21190548.2, "taker_buy_quote": 2843417.08145 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 0.1364, "high": 0.1373, "low": 0.1298, "close": 0.1318, "volume": 32640707.1, "close_time": 1725148799999, "quote_volume": 4352169.07254, "trades": 17033, "taker_buy_base": 16235536.6, "taker_buy_quote": 2165871.94863 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 0.1318, "high": 0.1318, "low": 0.1231, "close": 0.1241, "volume": 35189699.1, "close_time": 1725235199999, "quote_volume": 4514702.82714, "trades": 25497, "taker_buy_base": 16757978.1, "taker_buy_quote": 2151239.86966 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 0.124, "high": 0.1343, "low": 0.1237, "close": 0.1326, "volume": 33956533.7, "close_time": 1725321599999, "quote_volume": 4363318.79045, "trades": 26523, "taker_buy_base": 17808255.9, "taker_buy_quote": 2289867.37631 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 0.1327, "high": 0.1351, "low": 0.1242, "close": 0.1245, "volume": 27529032.0, "close_time": 1725407999999, "quote_volume": 3547902.33281, "trades": 29962, "taker_buy_base": 13070828.0, "taker_buy_quote": 1685358.91215 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 0.1245, "high": 0.1318, "low": 0.1169, "close": 0.1273, "volume": 46519262.0, "close_time": 1725494399999, "quote_volume": 5774175.38551, "trades": 39888, "taker_buy_base": 21738061.9, "taker_buy_quote": 2701326.9754 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 0.1273, "high": 0.1285, "low": 0.1224, "close": 0.1233, "volume": 30633456.7, "close_time": 1725580799999, "quote_volume": 3848908.27217, "trades": 32946, "taker_buy_base": 15196803.3, "taker_buy_quote": 1910031.91014 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 0.1232, "high": 0.1267, "low": 0.1131, "close": 0.118, "volume": 82905790.5, "close_time": 1725667199999, "quote_volume": 10014486.41832, "trades": 51857, "taker_buy_base": 39895441.7, "taker_buy_quote": 4822348.84945 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 0.118, "high": 0.123, "low": 0.1177, "close": 0.1201, "volume": 33281871.1, "close_time": 1725753599999, "quote_volume": 4006589.03935, "trades": 24447, "taker_buy_base": 16603633.9, "taker_buy_quote": 1998972.7591 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 0.1201, "high": 0.1278, "low": 0.1195, "close": 0.1252, "volume": 34859876.2, "close_time": 1725839999999, "quote_volume": 4312251.00107, "trades": 28389, "taker_buy_base": 18193317.4, "taker_buy_quote": 2251101.22366 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 0.1252, "high": 0.133, "low": 0.1239, "close": 0.1305, "volume": 43338269.9, "close_time": 1725926399999, "quote_volume": 5528757.69903, "trades": 30815, "taker_buy_base": 21481166.8, "taker_buy_quote": 2741119.16075 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 0.1306, "high": 0.1332, "low": 0.1289, "close": 0.1311, "volume": 32530102.1, "close_time": 1726012799999, "quote_volume": 4261935.7794, "trades": 24371, "taker_buy_base": 16312611.6, "taker_buy_quote": 2137769.95967 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 0.1312, "high": 0.1314, "low": 0.1228, "close": 0.1273, "volume": 43313648.9, "close_time": 1726099199999, "quote_volume": 5489865.28294, "trades": 35300, "taker_buy_base": 21080451.9, "taker_buy_quote": 2671892.99512 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 0.1273, "high": 0.1368, "low": 0.1272, "close": 0.1362, "volume": 65170325.3, "close_time": 1726185599999, "quote_volume": 8574142.2289, "trades": 51646, "taker_buy_base": 36482963.9, "taker_buy_quote": 4801454.4529 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 0.1362, "high": 0.1414, "low": 0.1316, "close": 0.1377, "volume": 94543625.7, "close_time": 1726271999999, "quote_volume": 12925879.8009, "trades": 65842, "taker_buy_base": 48821900.5, "taker_buy_quote": 6675886.92163 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 0.1377, "high": 0.1443, "low": 0.1324, "close": 0.1354, "volume": 54096037.1, "close_time": 1726358399999, "quote_volume": 7455476.98275, "trades": 41846, "taker_buy_base": 27821482.9, "taker_buy_quote": 3839543.3245 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 0.1354, "high": 0.1378, "low": 0.1267, "close": 0.1283, "volume": 40588569.3, "close_time": 1726444799999, "quote_volume": 5449076.77533, "trades": 34819, "taker_buy_base": 18650117.8, "taker_buy_quote": 2506390.16914 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 0.1283, "high": 0.1298, "low": 0.121, "close": 0.1223, "volume": 34726950.5, "close_time": 1726531199999, "quote_volume": 4356659.94816, "trades": 31235, "taker_buy_base": 15868872.4, "taker_buy_quote": 1991329.44516 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 0.1223, "high": 0.1288, "low": 0.1184, "close": 0.1263, "volume": 58812481.1, "close_time": 1726617599999, "quote_volume": 7266963.72511, "trades": 37427, "taker_buy_base": 29349274.7, "taker_buy_quote": 3627732.72433 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 0.1264, "high": 0.1525, "low": 0.1246, "close": 0.1394, "volume": 202197583.5, "close_time": 1726703999999, "quote_volume": 27654276.64329, "trades": 138549, "taker_buy_base": 100184117.4, "taker_buy_quote": 13698451.94005 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 0.1394, "high": 0.1484, "low": 0.1392, "close": 0.1428, "volume": 106042344.0, "close_time": 1726790399999, "quote_volume": 15283351.65029, "trades": 72407, "taker_buy_base": 50491225.6, "taker_buy_quote": 7280364.74486 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 0.1428, "high": 0.1498, "low": 0.1382, "close": 0.1436, "volume": 73381035.4, "close_time": 1726876799999, "quote_volume": 10626626.64632, "trades": 44387, "taker_buy_base": 35133903.0, "taker_buy_quote": 5093915.08232 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 0.1436, "high": 0.1514, "low": 0.142, "close": 0.1486, "volume": 50189132.2, "close_time": 1726963199999, "quote_volume": 7342741.97506, "trades": 32288, "taker_buy_base": 25149545.4, "taker_buy_quote": 3680223.03936 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 0.1485, "high": 0.1495, "low": 0.1343, "close": 0.1392, "volume": 47879711.5, "close_time": 1727049599999, "quote_volume": 6785684.88319, "trades": 31278, "taker_buy_base": 22866973.4, "taker_buy_quote": 3241529.43695 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 0.1392, "high": 0.1528, "low": 0.136, "close": 0.1505, "volume": 72511118.9, "close_time": 1727135999999, "quote_volume": 10634191.30158, "trades": 43989, "taker_buy_base": 36033915.7, "taker_buy_quote": 5288011.70493 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 0.1506, "high": 0.158, "low": 0.1456, "close": 0.1557, "volume": 75958875.0, "close_time": 1727222399999, "quote_volume": 11491646.44044, "trades": 48868, "taker_buy_base": 36428901.1, "taker_buy_quote": 5516026.50344 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 0.1558, "high": 0.1627, "low": 0.1478, "close": 0.1492, "volume": 59120028.5, "close_time": 1727308799999, "quote_volume": 9181431.42046, "trades": 39875, "taker_buy_base": 27394387.7, "taker_buy_quote": 4254973.74945 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 0.1493, "high": 0.1644, "low": 0.1468, "close": 0.1609, "volume": 64085181.7, "close_time": 1727395199999, "quote_volume": 10070061.90191, "trades": 43643, "taker_buy_base": 31703577.0, "taker_buy_quote": 4981366.44435 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 0.1609, "high": 0.174, "low": 0.1581, "close": 0.1683, "volume": 68667673.8, "close_time": 1727481599999, "quote_volume": 11464512.37891, "trades": 51435, "taker_buy_base": 33924365.0, "taker_buy_quote": 5667417.36618 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 0.1684, "high": 0.1743, "low": 0.1604, "close": 0.1638, "volume": 52052734.8, "close_time": 1727567999999, "quote_volume": 8709529.6131, "trades": 36034, "taker_buy_base": 25185708.2, "taker_buy_quote": 4220527.4992 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 0.1638, "high": 0.1706, "low": 0.1554, "close": 0.1657, "volume": 45643354.0, "close_time": 1727654399999, "quote_volume": 7431400.43484, "trades": 33178, "taker_buy_base": 22064987.6, "taker_buy_quote": 3596398.50494 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 0.1657, "high": 0.1672, "low": 0.1521, "close": 0.154, "volume": 68880031.5, "close_time": 1727740799999, "quote_volume": 11088503.31816, "trades": 57102, "taker_buy_base": 34609869.4, "taker_buy_quote": 5572414.59197 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 0.1539, "high": 0.1644, "low": 0.13, "close": 0.1357, "volume": 111672162.7, "close_time": 1727827199999, "quote_volume": 16254458.42543, "trades": 74306, "taker_buy_base": 52004777.8, "taker_buy_quote": 7549191.64798 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 0.1357, "high": 0.1434, "low": 0.1243, "close": 0.1269, "volume": 73054647.0, "close_time": 1727913599999, "quote_volume": 9846419.08536, "trades": 49782, "taker_buy_base": 33932873.9, "taker_buy_quote": 4583056.044 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 0.1269, "high": 0.1304, "low": 0.1192, "close": 0.1227, "volume": 58685813.4, "close_time": 1727999999999, "quote_volume": 7303426.00748, "trades": 40008, "taker_buy_base": 28301228.8, "taker_buy_quote": 3524162.71654 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 0.1226, "high": 0.1328, "low": 0.1217, "close": 0.131, "volume": 38957838.9, "close_time": 1728086399999, "quote_volume": 4979072.88256, "trades": 24544, "taker_buy_base": 19756547.8, "taker_buy_quote": 2524018.74499 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 0.1309, "high": 0.1336, "low": 0.1248, "close": 0.1287, "volume": 29962440.9, "close_time": 1728172799999, "quote_volume": 3894359.88386, "trades": 18430, "taker_buy_base": 13714563.7, "taker_buy_quote": 1786087.03324 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 0.1288, "high": 0.1331, "low": 0.1266, "close": 0.1328, "volume": 26609908.5, "close_time": 1728259199999, "quote_volume": 3464767.08649, "trades": 16589, "taker_buy_base": 12792244.7, "taker_buy_quote": 1666631.20817 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 0.1327, "high": 0.1385, "low": 0.1295, "close": 0.1307, "volume": 68092895.7, "close_time": 1728345599999, "quote_volume": 9144022.65117, "trades": 44253, "taker_buy_base": 31420207.9, "taker_buy_quote": 4219705.8676 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 0.1307, "high": 0.1347, "low": 0.126, "close": 0.1279, "volume": 43879367.3, "close_time": 1728431999999, "quote_volume": 5710572.61137, "trades": 30598, "taker_buy_base": 19866579.7, "taker_buy_quote": 2585722.75137 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 0.1279, "high": 0.1305, "low": 0.12, "close": 0.1229, "volume": 49281356.8, "close_time": 1728518399999, "quote_volume": 6150310.66508, "trades": 32612, "taker_buy_base": 23601645.3, "taker_buy_quote": 2939129.16161 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 0.1229, "high": 0.126, "low": 0.1182, "close": 0.1226, "volume": 38433459.8, "close_time": 1728604799999, "quote_volume": 4692776.93305, "trades": 23802, "taker_buy_base": 17898405.8, "taker_buy_quote": 2185453.55378 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 0.1225, "high": 0.1345, "low": 0.1217, "close": 0.132, "volume": 53576064.1, "close_time": 1728691199999, "quote_volume": 6913081.3423, "trades": 31346, "taker_buy_base": 27510499.2, "taker_buy_quote": 3550468.13265 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 0.1321, "high": 0.1377, "low": 0.1301, "close": 0.1339, "volume": 46533451.6, "close_time": 1728777599999, "quote_volume": 6218518.66136, "trades": 28611, "taker_buy_base": 22956095.1, "taker_buy_quote": 3068660.90897 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 0.1339, "high": 0.1348, "low": 0.1261, "close": 0.1332, "volume": 42163604.0, "close_time": 1728863999999, "quote_volume": 5533808.17068, "trades": 30085, "taker_buy_base": 21091892.5, "taker_buy_quote": 2769000.1777 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 0.1333, "high": 0.1574, "low": 0.1307, "close": 0.1532, "volume": 110115109.2, "close_time": 1728950399999, "quote_volume": 16051464.43181, "trades": 83865, "taker_buy_base": 55422847.1, "taker_buy_quote": 8077639.28313 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 0.1532, "high": 0.1688, "low": 0.1468, "close": 0.1614, "volume": 210526006.3, "close_time": 1729036799999, "quote_volume": 33118815.91654, "trades": 167385, "taker_buy_base": 106367309.6, "taker_buy_quote": 16754514.71843 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 0.1613, "high": 0.1625, "low": 0.1447, "close": 0.1469, "volume": 70624212.6, "close_time": 1729123199999, "quote_volume": 10679040.61982, "trades": 57790, "taker_buy_base": 33865385.2, "taker_buy_quote": 5118455.09882 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 0.1469, "high": 0.1502, "low": 0.1375, "close": 0.1411, "volume": 52483017.3, "close_time": 1729209599999, "quote_volume": 7446151.80105, "trades": 37037, "taker_buy_base": 25244675.0, "taker_buy_quote": 3581422.98841 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 0.1411, "high": 0.1475, "low": 0.1389, "close": 0.146, "volume": 56726802.6, "close_time": 1729295999999, "quote_volume": 8131487.55289, "trades": 33702, "taker_buy_base": 26986477.2, "taker_buy_quote": 3870242.74656 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 0.146, "high": 0.1573, "low": 0.146, "close": 0.1521, "volume": 67733830.2, "close_time": 1729382399999, "quote_volume": 10317516.74648, "trades": 49066, "taker_buy_base": 33164309.5, "taker_buy_quote": 5052697.31579 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 0.1524, "high": 0.1635, "low": 0.1476, "close": 0.1608, "volume": 76562011.8, "close_time": 1729468799999, "quote_volume": 12049204.9756, "trades": 53043, "taker_buy_base": 38629834.9, "taker_buy_quote": 6084217.95976 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 0.1608, "high": 0.1669, "low": 0.152, "close": 0.1543, "volume": 85515359.8, "close_time": 1729555199999, "quote_volume": 13593588.03282, "trades": 56938, "taker_buy_base": 40478628.6, "taker_buy_quote": 6439796.22417 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 0.1543, "high": 0.2023, "low": 0.1532, "close": 0.1828, "volume": 321038669.2, "close_time": 1729641599999, "quote_volume": 56928701.24332, "trades": 274085, "taker_buy_base": 168095430.9, "taker_buy_quote": 29810008.77434 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 0.1826, "high": 0.1948, "low": 0.1631, "close": 0.1711, "volume": 216785995.1, "close_time": 1729727999999, "quote_volume": 38612739.52707, "trades": 147411, "taker_buy_base": 106653147.8, "taker_buy_quote": 19054454.90383 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 0.1711, "high": 0.1758, "low": 0.1633, "close": 0.1699, "volume": 83535096.5, "close_time": 1729814399999, "quote_volume": 14253006.78997, "trades": 53827, "taker_buy_base": 39843858.4, "taker_buy_quote": 6808039.56744 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 0.1699, "high": 0.1804, "low": 0.1466, "close": 0.1538, "volume": 138462312.3, "close_time": 1729900799999, "quote_volume": 23229259.33877, "trades": 85021, "taker_buy_base": 66720594.1, "taker_buy_quote": 11235526.63787 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 0.1537, "high": 0.164, "low": 0.1492, "close": 0.1549, "volume": 81418953.7, "close_time": 1729987199999, "quote_volume": 12730680.9641, "trades": 45434, "taker_buy_base": 42764380.3, "taker_buy_quote": 6686178.53045 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 0.1548, "high": 0.1571, "low": 0.1483, "close": 0.1512, "volume": 68581230.1, "close_time": 1730073599999, "quote_volume": 10465184.08223, "trades": 40188, "taker_buy_base": 33930729.6, "taker_buy_quote": 5181007.02404 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 0.1514, "high": 0.1523, "low": 0.1377, "close": 0.1483, "volume": 69311596.9, "close_time": 1730159999999, "quote_volume": 10054877.92143, "trades": 45808, "taker_buy_base": 34401455.3, "taker_buy_quote": 4996708.97083 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 0.1483, "high": 0.1841, "low": 0.1473, "close": 0.1835, "volume": 177510124.4, "close_time": 1730246399999, "quote_volume": 29889925.66305, "trades": 127556, "taker_buy_base": 92632009.7, "taker_buy_quote": 15588778.29168 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 0.1836, "high": 0.1933, "low": 0.1792, "close": 0.1865, "volume": 151792692.9, "close_time": 1730332799999, "quote_volume": 28209706.65051, "trades": 116437, "taker_buy_base": 73833959.2, "taker_buy_quote": 13730812.00066 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 0.1865, "high": 0.188, "low": 0.166, "close": 0.1668, "volume": 66179023.1, "close_time": 1730419199999, "quote_volume": 11668935.95745, "trades": 69324, "taker_buy_base": 31078394.8, "taker_buy_quote": 5481466.76095 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 0.1668, "high": 0.1735, "low": 0.1569, "close": 0.1604, "volume": 82045376.7, "close_time": 1730505599999, "quote_volume": 13536088.51597, "trades": 65632, "taker_buy_base": 42080369.9, "taker_buy_quote": 6950695.65441 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 0.1604, "high": 0.1634, "low": 0.1504, "close": 0.1528, "volume": 40721647.0, "close_time": 1730591999999, "quote_volume": 6366522.53738, "trades": 32163, "taker_buy_base": 20018157.4, "taker_buy_quote": 3130863.26152 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 0.1529, "high": 0.154, "low": 0.1341, "close": 0.1411, "volume": 79784226.6, "close_time": 1730678399999, "quote_volume": 11345602.07725, "trades": 61157, "taker_buy_base": 38254704.1, "taker_buy_quote": 5435194.63289 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 0.141, "high": 0.1478, "low": 0.1322, "close": 0.1373, "volume": 71470562.7, "close_time": 1730764799999, "quote_volume": 10110395.63482, "trades": 50528, "taker_buy_base": 35940528.7, "taker_buy_quote": 5091089.63564 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 0.1373, "high": 0.15, "low": 0.137, "close": 0.1449, "volume": 65596858.8, "close_time": 1730851199999, "quote_volume": 9378871.64534, "trades": 42238, "taker_buy_base": 33164396.7, "taker_buy_quote": 4742800.34874 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 0.1448, "high": 0.1695, "low": 0.1448, "close": 0.1665, "volume": 109181498.6, "close_time": 1730937599999, "quote_volume": 17342297.66089, "trades": 69687, "taker_buy_base": 53750387.8, "taker_buy_quote": 8543573.70818 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 0.1666, "high": 0.1751, "low": 0.1616, "close": 0.1671, "volume": 75296885.5, "close_time": 1731023999999, "quote_volume": 12663980.2169, "trades": 53474, "taker_buy_base": 36381460.3, "taker_buy_quote": 6125718.21843 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 0.1672, "high": 0.1707, "low": 0.1576, "close": 0.1641, "volume": 63129364.1, "close_time": 1731110399999, "quote_volume": 10345611.6497, "trades": 42990, "taker_buy_base": 29564594.8, "taker_buy_quote": 4850624.85714 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 0.1642, "high": 0.19, "low": 0.1603, "close": 0.1876, "volume": 110520983.0, "close_time": 1731196799999, "quote_volume": 19752794.1844, "trades": 85801, "taker_buy_base": 56099955.7, "taker_buy_quote": 10044493.78232 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 0.1875, "high": 0.2094, "low": 0.1841, "close": 0.2012, "volume": 166468292.3, "close_time": 1731283199999, "quote_volume": 32629461.25272, "trades": 127346, "taker_buy_base": 84461483.0, "taker_buy_quote": 16561379.10708 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 0.2013, "high": 0.2145, "low": 0.1928, "close": 0.2138, "volume": 135895165.5, "close_time": 1731369599999, "quote_volume": 27618380.33598, "trades": 107776, "taker_buy_base": 67335261.8, "taker_buy_quote": 13701164.92676 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 0.2139, "high": 0.2141, "low": 0.1808, "close": 0.1937, "volume": 146061714.9, "close_time": 1731455999999, "quote_volume": 28923318.10189, "trades": 116672, "taker_buy_base": 70960018.7, "taker_buy_quote": 14049129.85839 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 0.1936, "high": 0.1975, "low": 0.173, "close": 0.1865, "volume": 145968632.6, "close_time": 1731542399999, "quote_volume": 27121323.32723, "trades": 114883, "taker_buy_base": 71277310.0, "taker_buy_quote": 13246706.66731 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 0.1865, "high": 0.2038, "low": 0.1798, "close": 0.1883, "volume": 121133916.0, "close_time": 1731628799999, "quote_volume": 23289034.07185, "trades": 99210, "taker_buy_base": 58719087.4, "taker_buy_quote": 11300082.88663 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 0.1882, "high": 0.1962, "low": 0.1807, "close": 0.1932, "volume": 76707797.9, "close_time": 1731715199999, "quote_volume": 14370776.76773, "trades": 63396, "taker_buy_base": 38010864.0, "taker_buy_quote": 7122161.50865 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 0.1931, "high": 0.2243, "low": 0.192, "close": 0.2161, "volume": 126268068.2, "close_time": 1731801599999, "quote_volume": 26415119.20193, "trades": 112735, "taker_buy_base": 64616686.9, "taker_buy_quote": 13527666.8171 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 0.2162, "high": 0.2162, "low": 0.1939, "close": 0.1986, "volume": 83376310.8, "close_time": 1731887999999, "quote_volume": 17075944.82733, "trades": 61800, "taker_buy_base": 37841794.4, "taker_buy_quote": 7749426.44631 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 0.1987, "high": 0.2107, "low": 0.1951, "close": 0.2088, "volume": 85484612.9, "close_time": 1731974399999, "quote_volume": 17417975.78422, "trades": 65373, "taker_buy_base": 42830209.2, "taker_buy_quote": 8730152.07433 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 0.2087, "high": 0.209, "low": 0.1882, "close": 0.1957, "volume": 57624983.3, "close_time": 1732060799999, "quote_volume": 11378397.03719, "trades": 53706, "taker_buy_base": 28247356.6, "taker_buy_quote": 5580410.48736 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 0.1956, "high": 0.1961, "low": 0.176, "close": 0.1793, "volume": 53058379.0, "close_time": 1732147199999, "quote_volume": 9899804.71555, "trades": 43952, "taker_buy_base": 25666112.7, "taker_buy_quote": 4794263.40634 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 0.1794, "high": 0.1987, "low": 0.1706, "close": 0.1949, "volume": 76871002.9, "close_time": 1732233599999, "quote_volume": 14382923.56478, "trades": 57114, "taker_buy_base": 37175382.1, "taker_buy_quote": 6965519.37802 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 0.1951, "high": 0.1998, "low": 0.1842, "close": 0.1996, "volume": 55007217.2, "close_time": 1732319999999, "quote_volume": 10527518.74235, "trades": 54246, "taker_buy_base": 26650296.3, "taker_buy_quote": 5100922.04764 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 0.1998, "high": 0.2199, "low": 0.197, "close": 0.214, "volume": 101978411.2, "close_time": 1732406399999, "quote_volume": 21308126.84362, "trades": 89461, "taker_buy_base": 49555119.7, "taker_buy_quote": 10356947.37441 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 0.214, "high": 0.2583, "low": 0.2126, "close": 0.2529, "volume": 190330719.1, "close_time": 1732492799999, "quote_volume": 45103024.75055, "trades": 192755, "taker_buy_base": 95637289.9, "taker_buy_quote": 22680161.09553 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 0.2531, "high": 0.2533, "low": 0.2223, "close": 0.2311, "volume": 99572690.8, "close_time": 1732579199999, "quote_volume": 23618345.58944, "trades": 94554, "taker_buy_base": 46010872.7, "taker_buy_quote": 10924612.08019 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 0.231, "high": 0.238, "low": 0.2048, "close": 0.2165, "volume": 78792340.2, "close_time": 1732665599999, "quote_volume": 17198377.71461, "trades": 76613, "taker_buy_base": 38071549.5, "taker_buy_quote": 8315919.80959 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 0.2166, "high": 0.2411, "low": 0.2115, "close": 0.2392, "volume": 60308802.6, "close_time": 1732751999999, "quote_volume": 13710947.36141, "trades": 60361, "taker_buy_base": 29763782.3, "taker_buy_quote": 6766485.3426 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 0.2393, "high": 0.2449, "low": 0.2273, "close": 0.24, "volume": 68325159.0, "close_time": 1732838399999, "quote_volume": 16121468.89581, "trades": 73607, "taker_buy_base": 32424983.6, "taker_buy_quote": 7654808.13231 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 0.2401, "high": 0.2511, "low": 0.2301, "close": 0.2465, "volume": 56129440.8, "close_time": 1732924799999, "quote_volume": 13479406.36247, "trades": 62497, "taker_buy_base": 27477059.7, "taker_buy_quote": 6610400.21417 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 0.2465, "high": 0.2642, "low": 0.2418, "close": 0.2557, "volume": 88350240.2, "close_time": 1733011199999, "quote_volume": 22170515.36453, "trades": 102578, "taker_buy_base": 43009084.1, "taker_buy_quote": 10798509.18945 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 0.2556, "high": 0.2658, "low": 0.2466, "close": 0.259, "volume": 91707250.2, "close_time": 1733097599999, "quote_volume": 23553123.25808, "trades": 109966, "taker_buy_base": 45953681.3, "taker_buy_quote": 11806859.63319 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 0.2587, "high": 0.2672, "low": 0.2302, "close": 0.2648, "volume": 148430302.0, "close_time": 1733183999999, "quote_volume": 36632493.77208, "trades": 180754, "taker_buy_base": 72146499.3, "taker_buy_quote": 17819616.25611 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 0.2648, "high": 0.2787, "low": 0.2443, "close": 0.2736, "volume": 114210686.8, "close_time": 1733270399999, "quote_volume": 30233694.20475, "trades": 143905, "taker_buy_base": 55878250.5, "taker_buy_quote": 14797564.90145 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 0.2737, "high": 0.2952, "low": 0.2699, "close": 0.2786, "volume": 111197158.4, "close_time": 1733356799999, "quote_volume": 31486532.7182, "trades": 138971, "taker_buy_base": 53788405.5, "taker_buy_quote": 15241509.61124 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 0.2786, "high": 0.2866, "low": 0.2621, "close": 0.2748, "volume": 98616966.3, "close_time": 1733443199999, "quote_volume": 27163401.48376, "trades": 124422, "taker_buy_base": 48632708.7, "taker_buy_quote": 13402084.92106 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 0.2749, "high": 0.3055, "low": 0.2724, "close": 0.2892, "volume": 80259475.4, "close_time": 1733529599999, "quote_volume": 23255359.24927, "trades": 102076, "taker_buy_base": 41063991.6, "taker_buy_quote": 11910419.29228 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 0.2893, "high": 0.295, "low": 0.2831, "close": 0.2875, "volume": 40384566.7, "close_time": 1733615999999, "quote_volume": 11674372.75769, "trades": 61643, "taker_buy_base": 19831141.0, "taker_buy_quote": 5733700.28194 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 0.2875, "high": 0.2939, "low": 0.2733, "close": 0.2861, "volume": 35932043.1, "close_time": 1733702399999, "quote_volume": 10111840.90326, "trades": 54373, "taker_buy_base": 17110234.2, "taker_buy_quote": 4816908.41941 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 0.2861, "high": 0.2863, "low": 0.191, "close": 0.2257, "volume": 127110136.4, "close_time": 1733788799999, "quote_volume": 30555226.08422, "trades": 165815, "taker_buy_base": 62566897.4, "taker_buy_quote": 15010722.37781 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 0.2257, "high": 0.2341, "low": 0.1979, "close": 0.2202, "volume": 119731134.6, "close_time": 1733875199999, "quote_volume": 26007730.67612, "trades": 120455, "taker_buy_base": 59831538.6, "taker_buy_quote": 12999258.20161 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 0.2203, "high": 0.245, "low": 0.2099, "close": 0.2412, "volume": 57031943.3, "close_time": 1733961599999, "quote_volume": 13096740.62442, "trades": 64172, "taker_buy_base": 28150290.8, "taker_buy_quote": 6483919.18645 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 0.2412, "high": 0.2583, "low": 0.2374, "close": 0.2408, "volume": 61121602.8, "close_time": 1734047999999, "quote_volume": 15105179.70331, "trades": 87820, "taker_buy_base": 28278099.7, "taker_buy_quote": 6990039.42315 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 0.2408, "high": 0.2456, "low": 0.2315, "close": 0.2375, "volume": 55170441.2, "close_time": 1734134399999, "quote_volume": 13156533.51385, "trades": 72443, "taker_buy_base": 27491736.3, "taker_buy_quote": 6559408.00101 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 0.2377, "high": 0.2421, "low": 0.2178, "close": 0.2241, "volume": 35017717.4, "close_time": 1734220799999, "quote_volume": 8017095.37928, "trades": 48335, "taker_buy_base": 16287994.9, "taker_buy_quote": 3738688.16812 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 0.2242, "high": 0.2317, "low": 0.2148, "close": 0.2305, "volume": 32692509.1, "close_time": 1734307199999, "quote_volume": 7356925.34109, "trades": 44239, "taker_buy_base": 15942946.5, "taker_buy_quote": 3589264.47533 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 0.2306, "high": 0.2387, "low": 0.215, "close": 0.2255, "volume": 43712828.2, "close_time": 1734393599999, "quote_volume": 9869162.02296, "trades": 60533, "taker_buy_base": 21776604.4, "taker_buy_quote": 4920825.15412 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 0.2257, "high": 0.2261, "low": 0.206, "close": 0.2094, "volume": 39967960.3, "close_time": 1734479999999, "quote_volume": 8659831.2827, "trades": 56506, "taker_buy_base": 18985375.6, "taker_buy_quote": 4116606.45029 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 0.2095, "high": 0.2105, "low": 0.1814, "close": 0.1885, "volume": 70319731.5, "close_time": 1734566399999, "quote_volume": 13898631.77941, "trades": 90738, "taker_buy_base": 34234977.3, "taker_buy_quote": 6763170.23815 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 0.1884, "high": 0.1898, "low": 0.1605, "close": 0.1665, "volume": 113815210.8, "close_time": 1734652799999, "quote_volume": 19992405.35533, "trades": 121634, "taker_buy_base": 56479654.9, "taker_buy_quote": 9928194.95503 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 0.1666, "high": 0.1753, "low": 0.1432, "close": 0.1706, "volume": 117003570.8, "close_time": 1734739199999, "quote_volume": 18618471.41862, "trades": 96965, "taker_buy_base": 57224165.2, "taker_buy_quote": 9101578.85079 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 0.1707, "high": 0.185, "low": 0.155, "close": 0.1583, "volume": 64002765.1, "close_time": 1734825599999, "quote_volume": 10725553.27961, "trades": 72788, "taker_buy_base": 30560720.0, "taker_buy_quote": 5126846.98369 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 0.1584, "high": 0.1625, "low": 0.1508, "close": 0.1562, "volume": 43866920.8, "close_time": 1734911999999, "quote_volume": 6920679.68402, "trades": 47202, "taker_buy_base": 21589641.1, "taker_buy_quote": 3409348.68315 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 0.1562, "high": 0.1737, "low": 0.1515, "close": 0.1697, "volume": 47049230.7, "close_time": 1734998399999, "quote_volume": 7581104.13956, "trades": 58257, "taker_buy_base": 21936654.3, "taker_buy_quote": 3537472.74109 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 0.1697, "high": 0.1748, "low": 0.1635, "close": 0.1719, "volume": 41392576.1, "close_time": 1735084799999, "quote_volume": 6972997.95454, "trades": 52072, "taker_buy_base": 21211865.1, "taker_buy_quote": 3572957.68185 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 0.172, "high": 0.1738, "low": 0.1625, "close": 0.166, "volume": 30149993.7, "close_time": 1735171199999, "quote_volume": 5093475.3181, "trades": 38401, "taker_buy_base": 13306521.1, "taker_buy_quote": 2251722.66562 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 0.166, "high": 0.1687, "low": 0.1521, "close": 0.1545, "volume": 33958109.7, "close_time": 1735257599999, "quote_volume": 5348006.95124, "trades": 42522, "taker_buy_base": 17051166.4, "taker_buy_quote": 2682074.23689 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 0.1546, "high": 0.1712, "low": 0.1536, "close": 0.1595, "volume": 45092570.4, "close_time": 1735343999999, "quote_volume": 7328824.35339, "trades": 40906, "taker_buy_base": 22831342.6, "taker_buy_quote": 3707493.41113 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 0.1596, "high": 0.1688, "low": 0.156, "close": 0.1659, "volume": 23505666.7, "close_time": 1735430399999, "quote_volume": 3791341.18646, "trades": 23844, "taker_buy_base": 11196387.8, "taker_buy_quote": 1805382.18193 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 0.1659, "high": 0.1672, "low": 0.1562, "close": 0.1584, "volume": 17483666.2, "close_time": 1735516799999, "quote_volume": 2829088.95761, "trades": 19728, "taker_buy_base": 7775006.4, "taker_buy_quote": 1257710.42941 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 0.1583, "high": 0.1648, "low": 0.1514, "close": 0.1573, "volume": 37765499.7, "close_time": 1735603199999, "quote_volume": 5977197.12334, "trades": 37488, "taker_buy_base": 19165830.4, "taker_buy_quote": 3032557.43168 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 0.1572, "high": 0.161, "low": 0.1501, "close": 0.1545, "volume": 38627190.8, "close_time": 1735689599999, "quote_volume": 6000687.74151, "trades": 44356, "taker_buy_base": 19142333.4, "taker_buy_quote": 2974189.32055 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 0.1544, "high": 0.1675, "low": 0.1503, "close": 0.1646, "volume": 51830456.5, "close_time": 1735775999999, "quote_volume": 8247823.97146, "trades": 45249, "taker_buy_base": 28803905.6, "taker_buy_quote": 4575221.80549 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 0.1648, "high": 0.1759, "low": 0.1647, "close": 0.1715, "volume": 40785303.1, "close_time": 1735862399999, "quote_volume": 6995123.88585, "trades": 53357, "taker_buy_base": 19955768.5, "taker_buy_quote": 3422174.79207 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 0.1715, "high": 0.179, "low": 0.1619, "close": 0.1778, "volume": 58235125.5, "close_time": 1735948799999, "quote_volume": 9911161.53695, "trades": 56142, "taker_buy_base": 29414882.2, "taker_buy_quote": 5009434.57486 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 0.1781, "high": 0.1803, "low": 0.1726, "close": 0.1762, "volume": 27307150.8, "close_time": 1736035199999, "quote_volume": 4814006.92454, "trades": 34696, "taker_buy_base": 12263209.0, "taker_buy_quote": 2164289.12175 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 0.1762, "high": 0.1775, "low": 0.1693, "close": 0.1762, "volume": 22957673.1, "close_time": 1736121599999, "quote_volume": 3978014.45443, "trades": 30203, "taker_buy_base": 11100714.8, "taker_buy_quote": 1922642.6723 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 0.1763, "high": 0.1819, "low": 0.1715, "close": 0.1768, "volume": 32334791.0, "close_time": 1736207999999, "quote_volume": 5695025.53983, "trades": 41981, "taker_buy_base": 15785166.9, "taker_buy_quote": 2781437.17042 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 0.1768, "high": 0.1784, "low": 0.1546, "close": 0.1551, "volume": 53399966.3, "close_time": 1736294399999, "quote_volume": 8801872.59849, "trades": 62275, "taker_buy_base": 25471001.7, "taker_buy_quote": 4194363.63185 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 0.1551, "high": 0.1574, "low": 0.1383, "close": 0.1464, "volume": 48171601.2, "close_time": 1736380799999, "quote_volume": 7148640.02659, "trades": 60885, "taker_buy_base": 24602898.0, "taker_buy_quote": 3656228.40902 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 0.1462, "high": 0.1482, "low": 0.136, "close": 0.1403, "volume": 52626982.3, "close_time": 1736467199999, "quote_volume": 7437071.12756, "trades": 51749, "taker_buy_base": 25266544.3, "taker_buy_quote": 3566981.72798 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 0.1403, "high": 0.1474, "low": 0.1387, "close": 0.1438, "volume": 45477050.4, "close_time": 1736553599999, "quote_volume": 6499387.31839, "trades": 49349, "taker_buy_base": 22935235.1, "taker_buy_quote": 3278430.06096 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 0.1438, "high": 0.1456, "low": 0.1397, "close": 0.1425, "volume": 19044193.6, "close_time": 1736639999999, "quote_volume": 2711354.12932, "trades": 23427, "taker_buy_base": 9059162.9, "taker_buy_quote": 1291318.22173 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 0.1427, "high": 0.1434, "low": 0.1369, "close": 0.139, "volume": 15220378.1, "close_time": 1736726399999, "quote_volume": 2137395.86376, "trades": 18327, "taker_buy_base": 6941250.3, "taker_buy_quote": 975686.44327 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 0.139, "high": 0.1453, "low": 0.1204, "close": 0.1312, "volume": 110086507.8, "close_time": 1736812799999, "quote_volume": 14198624.84831, "trades": 99639, "taker_buy_base": 53466781.1, "taker_buy_quote": 6909792.99639 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 0.1312, "high": 0.14, "low": 0.1302, "close": 0.1384, "volume": 36211895.0, "close_time": 1736899199999, "quote_volume": 4868021.84911, "trades": 38850, "taker_buy_base": 17896437.4, "taker_buy_quote": 2407087.72675 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 0.1386, "high": 0.1476, "low": 0.1326, "close": 0.147, "volume": 48913754.6, "close_time": 1736985599999, "quote_volume": 6866971.60288, "trades": 48976, "taker_buy_base": 24202603.7, "taker_buy_quote": 3403103.7826 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 0.147, "high": 0.1478, "low": 0.1388, "close": 0.1423, "volume": 47883736.7, "close_time": 1737071999999, "quote_volume": 6849382.45136, "trades": 48752, "taker_buy_base": 24042947.1, "taker_buy_quote": 3440336.90077 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 0.1424, "high": 0.156, "low": 0.1423, "close": 0.1541, "volume": 38783192.0, "close_time": 1737158399999, "quote_volume": 5802477.02075, "trades": 40357, "taker_buy_base": 19045528.8, "taker_buy_quote": 2850310.91369 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 0.1543, "high": 0.1561, "low": 0.1373, "close": 0.1407, "volume": 56895818.9, "close_time": 1737244799999, "quote_volume": 8111009.05163, "trades": 54496, "taker_buy_base": 28096785.5, "taker_buy_quote": 4001359.4334 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 0.1406, "high": 0.146, "low": 0.1222, "close": 0.1246, "volume": 131424840.7, "close_time": 1737331199999, "quote_volume": 17382698.89344, "trades": 122773, "taker_buy_base": 61996449.1, "taker_buy_quote": 8199155.21525 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 0.1245, "high": 0.1372, "low": 0.1162, "close": 0.1243, "volume": 161108288.6, "close_time": 1737417599999, "quote_volume": 20357519.79305, "trades": 153172, "taker_buy_base": 80675043.2, "taker_buy_quote": 10206366.46046 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 0.1242, "high": 0.1311, "low": 0.1175, "close": 0.1279, "volume": 69940475.2, "close_time": 1737503999999, "quote_volume": 8652487.75162, "trades": 70170, "taker_buy_base": 34701506.5, "taker_buy_quote": 4292838.19458 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 0.1279, "high": 0.1299, "low": 0.1228, "close": 0.1238, "volume": 35355783.2, "close_time": 1737590399999, "quote_volume": 4474203.18714, "trades": 38983, "taker_buy_base": 16479240.7, "taker_buy_quote": 2086334.43253 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 0.1239, "high": 0.1254, "low": 0.1177, "close": 0.122, "volume": 57788317.8, "close_time": 1737676799999, "quote_volume": 7001871.22907, "trades": 54071, "taker_buy_base": 27790330.8, "taker_buy_quote": 3368094.68852 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 0.1221, "high": 0.1245, "low": 0.116, "close": 0.1171, "volume": 51637217.5, "close_time": 1737763199999, "quote_volume": 6234801.29393, "trades": 39938, "taker_buy_base": 25661171.3, "taker_buy_quote": 3096933.53387 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.1171, "high": 0.1192, "low": 0.1137, "close": 0.1168, "volume": 30688231.5, "close_time": 1737849599999, "quote_volume": 3585264.45059, "trades": 24946, "taker_buy_base": 14938409.3, "taker_buy_quote": 1746144.29498 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.1168, "high": 0.1207, "low": 0.1133, "close": 0.1136, "volume": 27933885.1, "close_time": 1737935999999, "quote_volume": 3292284.89594, "trades": 20256, "taker_buy_base": 12999461.3, "taker_buy_quote": 1532425.02465 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.1135, "high": 0.1135, "low": 0.1004, "close": 0.1115, "volume": 85154091.0, "close_time": 1738022399999, "quote_volume": 9113401.36966, "trades": 64622, "taker_buy_base": 41845015.7, "taker_buy_quote": 4481731.57814 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.1115, "high": 0.1128, "low": 0.0955, "close": 0.0963, "volume": 53486263.0, "close_time": 1738108799999, "quote_volume": 5629488.79337, "trades": 42118, "taker_buy_base": 23802594.4, "taker_buy_quote": 2507801.96446 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.0962, "high": 0.1058, "low": 0.0951, "close": 0.1002, "volume": 84579342.8, "close_time": 1738195199999, "quote_volume": 8456740.39212, "trades": 56439, "taker_buy_base": 41243225.1, "taker_buy_quote": 4122110.99874 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.1001, "high": 0.1088, "low": 0.0989, "close": 0.1061, "volume": 49469596.1, "close_time": 1738281599999, "quote_volume": 5191638.16184, "trades": 35527, "taker_buy_base": 24322811.0, "taker_buy_quote": 2551577.13443 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.1062, "high": 0.1133, "low": 0.1036, "close": 0.1076, "volume": 43316870.7, "close_time": 1738367999999, "quote_volume": 4692175.74366, "trades": 40304, "taker_buy_base": 21102094.3, "taker_buy_quote": 2288370.16669 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.1077, "high": 0.1101, "low": 0.0952, "close": 0.0965, "volume": 52379994.5, "close_time": 1738454399999, "quote_volume": 5406151.54004, "trades": 43416, "taker_buy_base": 24772889.4, "taker_buy_quote": 2558974.64112 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.0965, "high": 0.099, "low": 0.0726, "close": 0.0784, "volume": 182846001.7, "close_time": 1738540799999, "quote_volume": 15508726.45929, "trades": 106798, "taker_buy_base": 88799862.8, "taker_buy_quote": 7526674.08588 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.0784, "high": 0.0805, "low": 0.058, "close": 0.0781, "volume": 338240822.5, "close_time": 1738627199999, "quote_volume": 23712134.46212, "trades": 148592, "taker_buy_base": 165689689.3, "taker_buy_quote": 11614072.28561 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.078, "high": 0.0788, "low": 0.0681, "close": 0.0711, "volume": 121737497.1, "close_time": 1738713599999, "quote_volume": 8759331.66905, "trades": 79356, "taker_buy_base": 59983848.7, "taker_buy_quote": 4311990.1428 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.071, "high": 0.0725, "low": 0.0673, "close": 0.0686, "volume": 69695102.8, "close_time": 1738799999999, "quote_volume": 4914554.46351, "trades": 43440, "taker_buy_base": 34243444.4, "taker_buy_quote": 2414716.28695 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.0686, "high": 0.07, "low": 0.0629, "close": 0.0636, "volume": 77010452.9, "close_time": 1738886399999, "quote_volume": 5091568.66334, "trades": 38297, "taker_buy_base": 40432045.2, "taker_buy_quote": 2673986.65922 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.0636, "high": 0.0693, "low": 0.0611, "close": 0.0638, "volume": 99438988.0, "close_time": 1738972799999, "quote_volume": 6477383.45977, "trades": 48087, "taker_buy_base": 49079775.1, "taker_buy_quote": 3197044.67473 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.0637, "high": 0.0693, "low": 0.0625, "close": 0.0677, "volume": 83652726.0, "close_time": 1739059199999, "quote_volume": 5481743.82102, "trades": 43399, "taker_buy_base": 40280569.3, "taker_buy_quote": 2641326.74281 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.0676, "high": 0.0694, "low": 0.0609, "close": 0.0651, "volume": 77306915.1, "close_time": 1739145599999, "quote_volume": 5109322.86888, "trades": 38363, "taker_buy_base": 35926435.3, "taker_buy_quote": 2372855.04199 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.0652, "high": 0.069, "low": 0.0619, "close": 0.0671, "volume": 119732457.8, "close_time": 1739231999999, "quote_volume": 7871143.21545, "trades": 54374, "taker_buy_base": 60665442.4, "taker_buy_quote": 3979958.3336 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.0671, "high": 0.0705, "low": 0.0639, "close": 0.0653, "volume": 66293994.3, "close_time": 1739318399999, "quote_volume": 4460617.30587, "trades": 32920, "taker_buy_base": 30968679.6, "taker_buy_quote": 2084897.95895 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.0652, "high": 0.0725, "low": 0.0629, "close": 0.0716, "volume": 95169542.6, "close_time": 1739404799999, "quote_volume": 6357745.45039, "trades": 50756, "taker_buy_base": 48330925.6, "taker_buy_quote": 3234449.17278 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.0716, "high": 0.0727, "low": 0.0667, "close": 0.069, "volume": 48491290.7, "close_time": 1739491199999, "quote_volume": 3346513.35373, "trades": 29872, "taker_buy_base": 24087631.5, "taker_buy_quote": 1663442.99382 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.0691, "high": 0.0728, "low": 0.068, "close": 0.0706, "volume": 45518507.4, "close_time": 1739577599999, "quote_volume": 3196792.89393, "trades": 27812, "taker_buy_base": 22932517.1, "taker_buy_quote": 1612598.07266 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.0705, "high": 0.0711, "low": 0.0655, "close": 0.0667, "volume": 40927495.7, "close_time": 1739663999999, "quote_volume": 2796184.57035, "trades": 21937, "taker_buy_base": 18977847.6, "taker_buy_quote": 1296819.03906 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.0667, "high": 0.0688, "low": 0.0641, "close": 0.0658, "volume": 38976863.0, "close_time": 1739750399999, "quote_volume": 2588322.44352, "trades": 20304, "taker_buy_base": 18678660.3, "taker_buy_quote": 1240051.51403 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.0658, "high": 0.0682, "low": 0.0618, "close": 0.0636, "volume": 55720463.2, "close_time": 1739836799999, "quote_volume": 3626765.29929, "trades": 27275, "taker_buy_base": 27399192.3, "taker_buy_quote": 1784803.50687 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.0635, "high": 0.064, "low": 0.0557, "close": 0.059, "volume": 81194464.7, "close_time": 1739923199999, "quote_volume": 4812719.91297, "trades": 33723, "taker_buy_base": 38807973.3, "taker_buy_quote": 2300240.31434 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.059, "high": 0.0607, "low": 0.0575, "close": 0.06, "volume": 50536981.3, "close_time": 1740009599999, "quote_volume": 3008470.64574, "trades": 21223, "taker_buy_base": 23947793.4, "taker_buy_quote": 1426366.35854 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.06, "high": 0.0637, "low": 0.0597, "close": 0.0633, "volume": 56886220.0, "close_time": 1740095999999, "quote_volume": 3480109.12685, "trades": 26943, "taker_buy_base": 27994452.4, "taker_buy_quote": 1714219.55023 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.0634, "high": 0.069, "low": 0.061, "close": 0.0621, "volume": 77839690.4, "close_time": 1740182399999, "quote_volume": 5065962.62411, "trades": 39096, "taker_buy_base": 38513261.2, "taker_buy_quote": 2506770.85549 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.0622, "high": 0.0666, "low": 0.0615, "close": 0.0654, "volume": 43859500.8, "close_time": 1740268799999, "quote_volume": 2804565.50552, "trades": 22391, "taker_buy_base": 20772499.6, "taker_buy_quote": 1329567.75741 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.0654, "high": 0.0664, "low": 0.062, "close": 0.063, "volume": 39606686.4, "close_time": 1740355199999, "quote_volume": 2541841.99896, "trades": 22633, "taker_buy_base": 19508939.4, "taker_buy_quote": 1252837.34367 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.0631, "high": 0.0635, "low": 0.0512, "close": 0.0524, "volume": 98374587.3, "close_time": 1740441599999, "quote_volume": 5649854.64044, "trades": 40239, "taker_buy_base": 47524428.0, "taker_buy_quote": 2734512.44829 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.0524, "high": 0.0549, "low": 0.048, "close": 0.0535, "volume": 208620056.2, "close_time": 1740527999999, "quote_volume": 10726933.10724, "trades": 196719, "taker_buy_base": 101950335.0, "taker_buy_quote": 5245216.84503 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.0535, "high": 0.0556, "low": 0.0513, "close": 0.055, "volume": 133336596.4, "close_time": 1740614399999, "quote_volume": 7169610.79942, "trades": 46112, "taker_buy_base": 64436335.4, "taker_buy_quote": 3465745.32337 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.055, "high": 0.0574, "low": 0.0532, "close": 0.0552, "volume": 79257704.0, "close_time": 1740700799999, "quote_volume": 4399906.53456, "trades": 30441, "taker_buy_base": 38819010.5, "taker_buy_quote": 2152456.25032 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.0551, "high": 0.0567, "low": 0.05, "close": 0.0555, "volume": 107942803.7, "close_time": 1740787199999, "quote_volume": 5679161.37462, "trades": 45402, "taker_buy_base": 54127458.9, "taker_buy_quote": 2850078.83451 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.0555, "high": 0.0557, "low": 0.0521, "close": 0.0539, "volume": 41412852.6, "close_time": 1740873599999, "quote_volume": 2226133.21355, "trades": 18125, "taker_buy_base": 20803500.2, "taker_buy_quote": 1117944.66766 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.0539, "high": 0.0592, "low": 0.0525, "close": 0.0589, "volume": 74771139.3, "close_time": 1740959999999, "quote_volume": 4187402.99722, "trades": 31464, "taker_buy_base": 35052147.0, "taker_buy_quote": 1962000.26076 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.059, "high": 0.0591, "low": 0.0475, "close": 0.0484, "volume": 95405750.1, "close_time": 1741046399999, "quote_volume": 5009244.7344, "trades": 38777, "taker_buy_base": 46072401.1, "taker_buy_quote": 2415060.06348 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.0483, "high": 0.05, "low": 0.0415, "close": 0.0462, "volume": 163980856.2, "close_time": 1741132799999, "quote_volume": 7479468.43895, "trades": 55346, "taker_buy_base": 78635054.8, "taker_buy_quote": 3571326.65179 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.0462, "high": 0.0488, "low": 0.0451, "close": 0.0477, "volume": 53555772.7, "close_time": 1741219199999, "quote_volume": 2510752.51331, "trades": 17741, "taker_buy_base": 26424993.4, "taker_buy_quote": 1238958.26523 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.0478, "high": 0.0489, "low": 0.04611, "close": 0.04692, "volume": 52883237.4, "close_time": 1741305599999, "quote_volume": 2523406.397497, "trades": 38559, "taker_buy_base": 26498900.2, "taker_buy_quote": 1264558.956594 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.04691, "high": 0.0487, "low": 0.04392, "close": 0.04614, "volume": 72103366.3, "close_time": 1741391999999, "quote_volume": 3346647.919729, "trades": 27233, "taker_buy_base": 35271524.2, "taker_buy_quote": 1637480.77144 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.04615, "high": 0.04641, "low": 0.04364, "close": 0.04489, "volume": 38170163.2, "close_time": 1741478399999, "quote_volume": 1717475.811824, "trades": 16176, "taker_buy_base": 19128120.5, "taker_buy_quote": 861064.175736 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.04491, "high": 0.04499, "low": 0.0379, "close": 0.03885, "volume": 71425313.1, "close_time": 1741564799999, "quote_volume": 2933981.933471, "trades": 38834, "taker_buy_base": 34285948.0, "taker_buy_quote": 1408442.012362 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.03888, "high": 0.04181, "low": 0.03479, "close": 0.03636, "volume": 93222006.6, "close_time": 1741651199999, "quote_volume": 3591029.668081, "trades": 32943, "taker_buy_base": 44168082.1, "taker_buy_quote": 1697305.729111 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.03636, "high": 0.03866, "low": 0.0332, "close": 0.03755, "volume": 108123264.8, "close_time": 1741737599999, "quote_volume": 3932180.641337, "trades": 28918, "taker_buy_base": 53588164.2, "taker_buy_quote": 1949040.728164 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.03757, "high": 0.03999, "low": 0.03646, "close": 0.03892, "volume": 70238872.9, "close_time": 1741823999999, "quote_volume": 2699121.825429, "trades": 21133, "taker_buy_base": 34781192.3, "taker_buy_quote": 1336087.724821 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.03896, "high": 0.0395, "low": 0.03677, "close": 0.03794, "volume": 62086830.2, "close_time": 1741910399999, "quote_volume": 2381671.015664, "trades": 29143, "taker_buy_base": 33219142.3, "taker_buy_quote": 1275831.298828 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.03796, "high": 0.04044, "low": 0.03775, "close": 0.03924, "volume": 39289191.0, "close_time": 1741996799999, "quote_volume": 1538775.265616, "trades": 18920, "taker_buy_base": 19815876.2, "taker_buy_quote": 775438.176799 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.03925, "high": 0.04073, "low": 0.03874, "close": 0.04038, "volume": 35322008.6, "close_time": 1742083199999, "quote_volume": 1404423.43463, "trades": 18217, "taker_buy_base": 17778366.3, "taker_buy_quote": 706747.944835 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.04041, "high": 0.04058, "low": 0.03717, "close": 0.03752, "volume": 48471422.9, "close_time": 1742169599999, "quote_volume": 1876290.261066, "trades": 25377, "taker_buy_base": 23743407.4, "taker_buy_quote": 919355.539832 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.03752, "high": 0.04137, "low": 0.03748, "close": 0.04074, "volume": 55334730.9, "close_time": 1742255999999, "quote_volume": 2205825.039136, "trades": 27111, "taker_buy_base": 29367277.9, "taker_buy_quote": 1171553.846802 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.04074, "high": 0.0409, "low": 0.03734, "close": 0.03852, "volume": 66490058.3, "close_time": 1742342399999, "quote_volume": 2584279.0973, "trades": 35788, "taker_buy_base": 35689928.7, "taker_buy_quote": 1386514.677594 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.03852, "high": 0.03957, "low": 0.0379, "close": 0.03918, "volume": 96986268.7, "close_time": 1742428799999, "quote_volume": 3757505.660061, "trades": 42563, "taker_buy_base": 53940796.4, "taker_buy_quote": 2090065.487209 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.0392, "high": 0.03937, "low": 0.03678, "close": 0.03714, "volume": 56315790.2, "close_time": 1742515199999, "quote_volume": 2127883.316875, "trades": 28535, "taker_buy_base": 28982757.3, "taker_buy_quote": 1095849.427042 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.03715, "high": 0.03909, "low": 0.03592, "close": 0.03664, "volume": 65064697.2, "close_time": 1742601599999, "quote_volume": 2435852.186076, "trades": 32565, "taker_buy_base": 33520832.4, "taker_buy_quote": 1257076.202269 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.03665, "high": 0.0388, "low": 0.03648, "close": 0.03774, "volume": 38445464.9, "close_time": 1742687999999, "quote_volume": 1459806.490641, "trades": 19245, "taker_buy_base": 18313909.0, "taker_buy_quote": 694676.809761 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.03773, "high": 0.04, "low": 0.03739, "close": 0.03849, "volume": 49767534.2, "close_time": 1742774399999, "quote_volume": 1919748.915592, "trades": 22355, "taker_buy_base": 25027719.8, "taker_buy_quote": 966006.617346 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.0385, "high": 0.0399, "low": 0.03747, "close": 0.03955, "volume": 58736340.3, "close_time": 1742860799999, "quote_volume": 2287676.859705, "trades": 30714, "taker_buy_base": 28507801.3, "taker_buy_quote": 1111036.497809 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.03955, "high": 0.04044, "low": 0.03828, "close": 0.04035, "volume": 51606884.1, "close_time": 1742947199999, "quote_volume": 2041537.70316, "trades": 29701, "taker_buy_base": 25849881.1, "taker_buy_quote": 1023612.390113 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.04036, "high": 0.04073, "low": 0.03801, "close": 0.03886, "volume": 61837567.4, "close_time": 1743033599999, "quote_volume": 2443601.934826, "trades": 31811, "taker_buy_base": 29795756.9, "taker_buy_quote": 1176594.789977 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.03882, "high": 0.03973, "low": 0.03758, "close": 0.0386, "volume": 51205728.4, "close_time": 1743119999999, "quote_volume": 1990172.417731, "trades": 30138, "taker_buy_base": 26709534.7, "taker_buy_quote": 1037732.418252 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.03859, "high": 0.03881, "low": 0.03321, "close": 0.03403, "volume": 81727618.3, "close_time": 1743206399999, "quote_volume": 2851871.515233, "trades": 43362, "taker_buy_base": 38783411.3, "taker_buy_quote": 1350903.025745 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.03404, "high": 0.03428, "low": 0.03012, "close": 0.03119, "volume": 59070256.3, "close_time": 1743292799999, "quote_volume": 1873046.916645, "trades": 31935, "taker_buy_base": 29723948.4, "taker_buy_quote": 941195.279021 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.03116, "high": 0.03288, "low": 0.03064, "close": 0.03209, "volume": 45412536.4, "close_time": 1743379199999, "quote_volume": 1452912.19333, "trades": 23334, "taker_buy_base": 22160972.3, "taker_buy_quote": 708867.66548 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.03211, "high": 0.03252, "low": 0.02916, "close": 0.02941, "volume": 94625514.9, "close_time": 1743465599999, "quote_volume": 2898242.015777, "trades": 45923, "taker_buy_base": 49341818.8, "taker_buy_quote": 1509971.029976 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.0294, "high": 0.03138, "low": 0.02862, "close": 0.02955, "volume": 82043596.9, "close_time": 1743551999999, "quote_volume": 2447290.105106, "trades": 41033, "taker_buy_base": 41489490.9, "taker_buy_quote": 1237261.560938 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.02954, "high": 0.02962, "low": 0.02501, "close": 0.02549, "volume": 115600978.0, "close_time": 1743638399999, "quote_volume": 3185830.962843, "trades": 53058, "taker_buy_base": 55728667.8, "taker_buy_quote": 1539416.722664 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.02549, "high": 0.02655, "low": 0.02354, "close": 0.02472, "volume": 147443645.9, "close_time": 1743724799999, "quote_volume": 3740335.759601, "trades": 47494, "taker_buy_base": 72553454.7, "taker_buy_quote": 1839064.937804 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.02473, "high": 0.02529, "low": 0.02335, "close": 0.02424, "volume": 75173332.5, "close_time": 1743811199999, "quote_volume": 1828558.093351, "trades": 39044, "taker_buy_base": 36442022.2, "taker_buy_quote": 886328.756583 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.02424, "high": 0.0247, "low": 0.0233, "close": 0.02386, "volume": 38491027.5, "close_time": 1743897599999, "quote_volume": 917016.970299, "trades": 16217, "taker_buy_base": 18189932.4, "taker_buy_quote": 434030.662235 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.02386, "high": 0.02392, "low": 0.02012, "close": 0.02081, "volume": 102149084.2, "close_time": 1743983999999, "quote_volume": 2228497.247496, "trades": 38569, "taker_buy_base": 49872270.9, "taker_buy_quote": 1089671.664582 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.02081, "high": 0.02242, "low": 0.01852, "close": 0.02155, "volume": 172703107.6, "close_time": 1744070399999, "quote_volume": 3575542.729494, "trades": 79024, "taker_buy_base": 86868425.5, "taker_buy_quote": 1800404.847179 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.02155, "high": 0.0222, "low": 0.02018, "close": 0.0204, "volume": 67918759.6, "close_time": 1744156799999, "quote_volume": 1437935.738451, "trades": 35092, "taker_buy_base": 34665491.4, "taker_buy_quote": 734231.135164 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.02037, "high": 0.02344, "low": 0.01939, "close": 0.02307, "volume": 119883683.0, "close_time": 1744243199999, "quote_volume": 2578596.008442, "trades": 52945, "taker_buy_base": 60066003.4, "taker_buy_quote": 1294448.643612 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.02308, "high": 0.02308, "low": 0.02161, "close": 0.02274, "volume": 67314959.6, "close_time": 1744329599999, "quote_volume": 1509022.187466, "trades": 30629, "taker_buy_base": 34517786.8, "taker_buy_quote": 773791.894426 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.02273, "high": 0.02903, "low": 0.0225, "close": 0.02634, "volume": 334451007.5, "close_time": 1744415999999, "quote_volume": 8674315.817014, "trades": 102800, "taker_buy_base": 169058305.6, "taker_buy_quote": 4380767.566396 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.02636, "high": 0.02875, "low": 0.02623, "close": 0.02806, "volume": 132828416.3, "close_time": 1744502399999, "quote_volume": 3620389.524835, "trades": 45955, "taker_buy_base": 65574572.0, "taker_buy_quote": 1790068.168952 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.02804, "high": 0.02823, "low": 0.02547, "close": 0.02619, "volume": 89256351.1, "close_time": 1744588799999, "quote_volume": 2401513.351964, "trades": 41767, "taker_buy_base": 41678114.6, "taker_buy_quote": 1122495.180946 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.02619, "high": 0.02699, "low": 0.0253, "close": 0.02564, "volume": 65248418.5, "close_time": 1744675199999, "quote_volume": 1705837.204956, "trades": 40499, "taker_buy_base": 29863023.3, "taker_buy_quote": 781424.93999 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.02565, "high": 0.02668, "low": 0.02403, "close": 0.02423, "volume": 93464891.8, "close_time": 1744761599999, "quote_volume": 2376425.285747, "trades": 43926, "taker_buy_base": 44530273.4, "taker_buy_quote": 1131837.995737 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.0242, "high": 0.02468, "low": 0.02332, "close": 0.02408, "volume": 65900922.3, "close_time": 1744847999999, "quote_volume": 1586933.725792, "trades": 34221, "taker_buy_base": 34009901.0, "taker_buy_quote": 819159.406696 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.02409, "high": 0.02502, "low": 0.02395, "close": 0.02472, "volume": 35601057.1, "close_time": 1744934399999, "quote_volume": 872357.452706, "trades": 18836, "taker_buy_base": 18054337.8, "taker_buy_quote": 442555.252253 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.02475, "high": 0.02757, "low": 0.02449, "close": 0.02738, "volume": 80832831.5, "close_time": 1745020799999, "quote_volume": 2139920.498353, "trades": 42233, "taker_buy_base": 42841363.3, "taker_buy_quote": 1134947.037761 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.02736, "high": 0.03444, "low": 0.02687, "close": 0.03045, "volume": 204716801.3, "close_time": 1745107199999, "quote_volume": 6211673.990868, "trades": 97079, "taker_buy_base": 98941977.3, "taker_buy_quote": 2993349.12168 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.03048, "high": 0.03264, "low": 0.03001, "close": 0.03068, "volume": 145882669.8, "close_time": 1745193599999, "quote_volume": 4568239.590629, "trades": 67558, "taker_buy_base": 74921318.6, "taker_buy_quote": 2349944.426872 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.03068, "high": 0.05254, "low": 0.03036, "close": 0.04491, "volume": 1098809671.8, "close_time": 1745279999999, "quote_volume": 49037262.719563, "trades": 660800, "taker_buy_base": 545698153.5, "taker_buy_quote": 24367416.717101 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.04489, "high": 0.05248, "low": 0.03872, "close": 0.04155, "volume": 964064658.1, "close_time": 1745366399999, "quote_volume": 43051095.753493, "trades": 619561, "taker_buy_base": 485251889.6, "taker_buy_quote": 21656678.064767 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.04156, "high": 0.04652, "low": 0.04034, "close": 0.04152, "volume": 426580943.9, "close_time": 1745452799999, "quote_volume": 18304747.127512, "trades": 241662, "taker_buy_base": 218056453.9, "taker_buy_quote": 9360949.579285 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.04149, "high": 0.04433, "low": 0.03906, "close": 0.04243, "volume": 142010013.6, "close_time": 1745539199999, "quote_volume": 5868146.375033, "trades": 153141, "taker_buy_base": 71651238.2, "taker_buy_quote": 2959545.422779 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.04244, "high": 0.04469, "low": 0.04051, "close": 0.04146, "volume": 128464937.4, "close_time": 1745625599999, "quote_volume": 5452893.276824, "trades": 118566, "taker_buy_base": 63837722.1, "taker_buy_quote": 2708894.536028 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.04151, "high": 0.0447, "low": 0.0406, "close": 0.04227, "volume": 100025931.2, "close_time": 1745711999999, "quote_volume": 4238901.535665, "trades": 95565, "taker_buy_base": 49458974.4, "taker_buy_quote": 2097357.523225 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.04225, "high": 0.04225, "low": 0.03857, "close": 0.03876, "volume": 73962299.1, "close_time": 1745798399999, "quote_volume": 2932345.135224, "trades": 72996, "taker_buy_base": 36379392.4, "taker_buy_quote": 1442873.867893 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.03876, "high": 0.04209, "low": 0.03683, "close": 0.04015, "volume": 105646076.9, "close_time": 1745884799999, "quote_volume": 4226014.524193, "trades": 100730, "taker_buy_base": 53239170.8, "taker_buy_quote": 2133830.732356 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.04017, "high": 0.0408, "low": 0.03818, "close": 0.03934, "volume": 54112385.3, "close_time": 1745971199999, "quote_volume": 2153029.046208, "trades": 58770, "taker_buy_base": 27719789.8, "taker_buy_quote": 1102823.891263 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.03934, "high": 0.04594, "low": 0.03879, "close": 0.0412, "volume": 151331026.2, "close_time": 1746057599999, "quote_volume": 6265463.946017, "trades": 128644, "taker_buy_base": 74096413.9, "taker_buy_quote": 3076772.362439 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.0412, "high": 0.04193, "low": 0.03978, "close": 0.04031, "volume": 78255978.9, "close_time": 1746143999999, "quote_volume": 3185728.160191, "trades": 56170, "taker_buy_base": 37835544.3, "taker_buy_quote": 1542356.598839 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.04029, "high": 0.04196, "low": 0.03935, "close": 0.04039, "volume": 80395552.1, "close_time": 1746230399999, "quote_volume": 3257204.097241, "trades": 71150, "taker_buy_base": 40198420.6, "taker_buy_quote": 1629834.48011 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.04035, "high": 0.04098, "low": 0.03504, "close": 0.03545, "volume": 96144145.9, "close_time": 1746316799999, "quote_volume": 3720245.068429, "trades": 64888, "taker_buy_base": 43600368.7, "taker_buy_quote": 1690735.195339 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.03546, "high": 0.03599, "low": 0.03432, "close": 0.03536, "volume": 51925933.8, "close_time": 1746403199999, "quote_volume": 1827102.990911, "trades": 49722, "taker_buy_base": 26343859.3, "taker_buy_quote": 928140.533463 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.03535, "high": 0.03589, "low": 0.03371, "close": 0.0346, "volume": 42270807.1, "close_time": 1746489599999, "quote_volume": 1468253.518451, "trades": 41227, "taker_buy_base": 20665737.8, "taker_buy_quote": 717768.791991 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.03461, "high": 0.03559, "low": 0.03219, "close": 0.03375, "volume": 59212526.4, "close_time": 1746575999999, "quote_volume": 2015002.185842, "trades": 48879, "taker_buy_base": 29746548.3, "taker_buy_quote": 1012193.574021 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.03376, "high": 0.03559, "low": 0.03336, "close": 0.03542, "volume": 61086500.4, "close_time": 1746662399999, "quote_volume": 2094422.258014, "trades": 54523, "taker_buy_base": 32616419.8, "taker_buy_quote": 1118789.654025 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.03542, "high": 0.04251, "low": 0.0353, "close": 0.04139, "volume": 166957431.0, "close_time": 1746748799999, "quote_volume": 6482475.466388, "trades": 84230, "taker_buy_base": 84610398.7, "taker_buy_quote": 3287949.842882 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.0414, "high": 0.04905, "low": 0.0413, "close": 0.04894, "volume": 156474708.3, "close_time": 1746835199999, "quote_volume": 7015576.80622, "trades": 167122, "taker_buy_base": 77697104.3, "taker_buy_quote": 3490409.559215 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.04893, "high": 0.06, "low": 0.04752, "close": 0.05527, "volume": 489599670.5, "close_time": 1746921599999, "quote_volume": 26445592.198318, "trades": 483409, "taker_buy_base": 245721472.8, "taker_buy_quote": 13290383.892168 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.05525, "high": 0.06261, "low": 0.05269, "close": 0.06012, "volume": 223340888.9, "close_time": 1747007999999, "quote_volume": 12718252.184366, "trades": 235609, "taker_buy_base": 112634359.0, "taker_buy_quote": 6429882.362995 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.06011, "high": 0.06498, "low": 0.05554, "close": 0.0583, "volume": 243348569.2, "close_time": 1747094399999, "quote_volume": 14736584.199623, "trades": 299081, "taker_buy_base": 119172620.0, "taker_buy_quote": 7225128.552667 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.05828, "high": 0.06484, "low": 0.05379, "close": 0.06412, "volume": 125223422.7, "close_time": 1747180799999, "quote_volume": 7445247.829996, "trades": 139229, "taker_buy_base": 61492661.1, "taker_buy_quote": 3658839.729782 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.06414, "high": 0.0662, "low": 0.05844, "close": 0.05911, "volume": 126098138.3, "close_time": 1747267199999, "quote_volume": 7872681.525224, "trades": 170257, "taker_buy_base": 61402020.2, "taker_buy_quote": 3844251.49708 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.05912, "high": 0.05983, "low": 0.05132, "close": 0.05311, "volume": 143074465.5, "close_time": 1747353599999, "quote_volume": 7864280.789879, "trades": 177407, "taker_buy_base": 70117295.9, "taker_buy_quote": 3858027.767344 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.05313, "high": 0.05566, "low": 0.04955, "close": 0.05018, "volume": 82197662.0, "close_time": 1747439999999, "quote_volume": 4381664.847493, "trades": 112291, "taker_buy_base": 41243058.2, "taker_buy_quote": 2201185.722217 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.05018, "high": 0.05057, "low": 0.04602, "close": 0.04758, "volume": 91527966.8, "close_time": 1747526399999, "quote_volume": 4358322.111701, "trades": 96249, "taker_buy_base": 44651567.4, "taker_buy_quote": 2125596.894623 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.04756, "high": 0.05378, "low": 0.047, "close": 0.05181, "volume": 103868709.2, "close_time": 1747612799999, "quote_volume": 5246337.88096, "trades": 127314, "taker_buy_base": 52399086.0, "taker_buy_quote": 2647949.461426 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.05179, "high": 0.05217, "low": 0.04605, "close": 0.04912, "volume": 76785313.9, "close_time": 1747699199999, "quote_volume": 3711581.944958, "trades": 102287, "taker_buy_base": 38206771.4, "taker_buy_quote": 1847729.401072 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.04913, "high": 0.05045, "low": 0.0467, "close": 0.04953, "volume": 59396851.1, "close_time": 1747785599999, "quote_volume": 2883664.03695, "trades": 88503, "taker_buy_base": 30079145.4, "taker_buy_quote": 1460190.623296 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.04954, "high": 0.05497, "low": 0.04826, "close": 0.05325, "volume": 151754411.4, "close_time": 1747871999999, "quote_volume": 7918925.496842, "trades": 173445, "taker_buy_base": 76683443.8, "taker_buy_quote": 4001162.498498 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.05326, "high": 0.0591, "low": 0.05297, "close": 0.05865, "volume": 113066232.1, "close_time": 1747958399999, "quote_volume": 6432233.27484, "trades": 134775, "taker_buy_base": 56070797.4, "taker_buy_quote": 3193060.270345 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.05866, "high": 0.06104, "low": 0.05091, "close": 0.05143, "volume": 119202630.1, "close_time": 1748044799999, "quote_volume": 6678174.408499, "trades": 166380, "taker_buy_base": 57206919.8, "taker_buy_quote": 3206248.227318 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.05144, "high": 0.05252, "low": 0.04972, "close": 0.05048, "volume": 55344995.4, "close_time": 1748131199999, "quote_volume": 2840105.253711, "trades": 80970, "taker_buy_base": 25309179.6, "taker_buy_quote": 1299968.252605 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.05046, "high": 0.05111, "low": 0.04563, "close": 0.05062, "volume": 73034753.4, "close_time": 1748217599999, "quote_volume": 3501292.73965, "trades": 94935, "taker_buy_base": 37157571.0, "taker_buy_quote": 1781816.833841 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.05063, "high": 0.05696, "low": 0.05058, "close": 0.05314, "volume": 171755051.3, "close_time": 1748303999999, "quote_volume": 9349891.462419, "trades": 178555, "taker_buy_base": 89266943.4, "taker_buy_quote": 4862351.448436 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.05315, "high": 0.0581, "low": 0.05117, "close": 0.05624, "volume": 106244401.5, "close_time": 1748390399999, "quote_volume": 5911799.141001, "trades": 115588, "taker_buy_base": 53512737.8, "taker_buy_quote": 2978713.114701 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.05625, "high": 0.05737, "low": 0.05384, "close": 0.05602, "volume": 72770595.4, "close_time": 1748476799999, "quote_volume": 4043677.575792, "trades": 96584, "taker_buy_base": 34356933.8, "taker_buy_quote": 1911233.753864 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.05602, "high": 0.05765, "low": 0.05121, "close": 0.05175, "volume": 83683288.4, "close_time": 1748563199999, "quote_volume": 4534489.376871, "trades": 95030, "taker_buy_base": 37732521.3, "taker_buy_quote": 2054433.599412 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.05174, "high": 0.0522, "low": 0.04196, "close": 0.04226, "volume": 123885971.7, "close_time": 1748649599999, "quote_volume": 5850183.261899, "trades": 146588, "taker_buy_base": 59371337.4, "taker_buy_quote": 2804636.493659 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.04228, "high": 0.04493, "low": 0.04067, "close": 0.04397, "volume": 92328633.7, "close_time": 1748735999999, "quote_volume": 3974915.118475, "trades": 99253, "taker_buy_base": 46982183.4, "taker_buy_quote": 2024275.361972 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.04396, "high": 0.04843, "low": 0.04243, "close": 0.04702, "volume": 77025149.2, "close_time": 1748822399999, "quote_volume": 3519821.21133, "trades": 75506, "taker_buy_base": 40678441.1, "taker_buy_quote": 1862265.549338 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.04702, "high": 0.04731, "low": 0.0442, "close": 0.04672, "volume": 70272687.4, "close_time": 1748908799999, "quote_volume": 3196310.655321, "trades": 71770, "taker_buy_base": 34348338.5, "taker_buy_quote": 1562206.558118 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.04673, "high": 0.04865, "low": 0.04593, "close": 0.04672, "volume": 63659248.0, "close_time": 1748995199999, "quote_volume": 3015351.464652, "trades": 56538, "taker_buy_base": 30501490.7, "taker_buy_quote": 1446498.545788 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.04671, "high": 0.04766, "low": 0.04362, "close": 0.04397, "volume": 41513863.4, "close_time": 1749081599999, "quote_volume": 1900039.571151, "trades": 44583, "taker_buy_base": 20401767.2, "taker_buy_quote": 933563.313785 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.04397, "high": 0.04471, "low": 0.04002, "close": 0.04115, "volume": 87393729.0, "close_time": 1749167999999, "quote_volume": 3698071.44851, "trades": 78177, "taker_buy_base": 43389701.9, "taker_buy_quote": 1832704.282099 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.04115, "high": 0.04346, "low": 0.04048, "close": 0.04147, "volume": 69182268.3, "close_time": 1749254399999, "quote_volume": 2908794.916252, "trades": 63013, "taker_buy_base": 34168604.0, "taker_buy_quote": 1437062.043013 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.04148, "high": 0.04421, "low": 0.04146, "close": 0.04357, "volume": 45927898.4, "close_time": 1749340799999, "quote_volume": 1986348.718046, "trades": 41579, "taker_buy_base": 23804373.7, "taker_buy_quote": 1029091.72833 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.04356, "high": 0.04387, "low": 0.04198, "close": 0.04294, "volume": 40556934.6, "close_time": 1749427199999, "quote_volume": 1739743.711271, "trades": 38439, "taker_buy_base": 18308197.1, "taker_buy_quote": 785814.348819 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.04293, "high": 0.047, "low": 0.04152, "close": 0.04689, "volume": 48492516.4, "close_time": 1749513599999, "quote_volume": 2125346.21771, "trades": 48299, "taker_buy_base": 25076071.3, "taker_buy_quote": 1100218.534833 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.04686, "high": 0.0487, "low": 0.04509, "close": 0.04813, "volume": 66004583.4, "close_time": 1749599999999, "quote_volume": 3106910.185629, "trades": 66111, "taker_buy_base": 32721268.7, "taker_buy_quote": 1539924.02694 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.04814, "high": 0.04838, "low": 0.04392, "close": 0.04458, "volume": 65450651.9, "close_time": 1749686399999, "quote_volume": 3050331.811569, "trades": 63873, "taker_buy_base": 32922613.3, "taker_buy_quote": 1536223.975528 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.04459, "high": 0.04463, "low": 0.04045, "close": 0.04077, "volume": 72249355.6, "close_time": 1749772799999, "quote_volume": 3081702.453449, "trades": 59407, "taker_buy_base": 35392071.7, "taker_buy_quote": 1510176.789375 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.04074, "high": 0.04081, "low": 0.03654, "close": 0.03885, "volume": 106601619.7, "close_time": 1749859199999, "quote_volume": 4057188.016283, "trades": 116745, "taker_buy_base": 52272208.2, "taker_buy_quote": 1987804.554173 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.03885, "high": 0.03908, "low": 0.03671, "close": 0.03784, "volume": 32979958.6, "close_time": 1749945599999, "quote_volume": 1253656.603107, "trades": 33867, "taker_buy_base": 15947918.2, "taker_buy_quote": 606398.856822 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.03785, "high": 0.03864, "low": 0.03676, "close": 0.03754, "volume": 31847449.1, "close_time": 1750031999999, "quote_volume": 1199385.420026, "trades": 34167, "taker_buy_base": 15621479.1, "taker_buy_quote": 588297.140646 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.03753, "high": 0.04162, "low": 0.03631, "close": 0.03648, "volume": 115784677.4, "close_time": 1750118399999, "quote_volume": 4533118.868187, "trades": 85842, "taker_buy_base": 52362713.3, "taker_buy_quote": 2053243.487661 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.03647, "high": 0.03714, "low": 0.03324, "close": 0.03367, "volume": 90418365.1, "close_time": 1750204799999, "quote_volume": 3188393.357068, "trades": 76917, "taker_buy_base": 43660444.2, "taker_buy_quote": 1540912.721941 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.03369, "high": 0.03438, "low": 0.03196, "close": 0.03405, "volume": 66610435.5, "close_time": 1750291199999, "quote_volume": 2217954.516781, "trades": 70409, "taker_buy_base": 33917593.9, "taker_buy_quote": 1130363.442387 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.03405, "high": 0.03463, "low": 0.03174, "close": 0.03254, "volume": 50561315.0, "close_time": 1750377599999, "quote_volume": 1659711.522987, "trades": 45906, "taker_buy_base": 22435037.4, "taker_buy_quote": 737575.446806 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.03254, "high": 0.03368, "low": 0.03072, "close": 0.03219, "volume": 56360367.1, "close_time": 1750463999999, "quote_volume": 1815309.999131, "trades": 50780, "taker_buy_base": 28107887.3, "taker_buy_quote": 905519.688428 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.03218, "high": 0.03316, "low": 0.02925, "close": 0.03029, "volume": 76575261.9, "close_time": 1750550399999, "quote_volume": 2393351.239743, "trades": 54918, "taker_buy_base": 37384465.2, "taker_buy_quote": 1167964.525881 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.0303, "high": 0.03113, "low": 0.02713, "close": 0.02861, "volume": 85309039.5, "close_time": 1750636799999, "quote_volume": 2458910.457747, "trades": 78733, "taker_buy_base": 40305346.1, "taker_buy_quote": 1163279.276592 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.02861, "high": 0.03237, "low": 0.02838, "close": 0.03228, "volume": 77618862.8, "close_time": 1750723199999, "quote_volume": 2340121.972214, "trades": 67406, "taker_buy_base": 41057771.7, "taker_buy_quote": 1238934.664843 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.03229, "high": 0.03317, "low": 0.03128, "close": 0.03246, "volume": 62124603.3, "close_time": 1750809599999, "quote_volume": 2001523.202564, "trades": 51512, "taker_buy_base": 33170508.3, "taker_buy_quote": 1068678.786071 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.03247, "high": 0.0329, "low": 0.03031, "close": 0.03064, "volume": 83650662.9, "close_time": 1750895999999, "quote_volume": 2659280.765051, "trades": 55554, "taker_buy_base": 41866473.3, "taker_buy_quote": 1333848.684865 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.03065, "high": 0.03171, "low": 0.02944, "close": 0.02985, "volume": 64004282.0, "close_time": 1750982399999, "quote_volume": 1951846.053284, "trades": 50353, "taker_buy_base": 30945847.6, "taker_buy_quote": 945901.54411 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.02983, "high": 0.03115, "low": 0.02935, "close": 0.03056, "volume": 47992873.8, "close_time": 1751068799999, "quote_volume": 1450250.852112, "trades": 38326, "taker_buy_base": 23370336.8, "taker_buy_quote": 707003.145551 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.03056, "high": 0.0323, "low": 0.03022, "close": 0.03197, "volume": 46562702.9, "close_time": 1751155199999, "quote_volume": 1454666.182916, "trades": 29572, "taker_buy_base": 24898036.9, "taker_buy_quote": 777626.591697 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.03196, "high": 0.03436, "low": 0.03134, "close": 0.03397, "volume": 49646294.7, "close_time": 1751241599999, "quote_volume": 1614993.093894, "trades": 29457, "taker_buy_base": 26182837.8, "taker_buy_quote": 852475.04982 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.03397, "high": 0.03411, "low": 0.03153, "close": 0.03218, "volume": 57183889.6, "close_time": 1751327999999, "quote_volume": 1869048.443567, "trades": 41971, "taker_buy_base": 27604126.7, "taker_buy_quote": 902756.964699 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.03218, "high": 0.03232, "low": 0.03028, "close": 0.031, "volume": 39945207.6, "close_time": 1751414399999, "quote_volume": 1245719.608815, "trades": 27675, "taker_buy_base": 18784804.6, "taker_buy_quote": 585718.463001 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.031, "high": 0.03618, "low": 0.03039, "close": 0.03435, "volume": 125572517.3, "close_time": 1751500799999, "quote_volume": 4298940.035945, "trades": 82305, "taker_buy_base": 63619196.8, "taker_buy_quote": 2176021.209098 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.03436, "high": 0.03761, "low": 0.03377, "close": 0.03609, "volume": 153818415.7, "close_time": 1751587199999, "quote_volume": 5437234.808724, "trades": 77291, "taker_buy_base": 79966855.6, "taker_buy_quote": 2829980.693487 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.0361, "high": 0.03722, "low": 0.03215, "close": 0.03321, "volume": 116765750.3, "close_time": 1751673599999, "quote_volume": 4071774.029965, "trades": 72245, "taker_buy_base": 56178883.8, "taker_buy_quote": 1960798.327698 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.03321, "high": 0.03369, "low": 0.03183, "close": 0.03282, "volume": 46448476.1, "close_time": 1751759999999, "quote_volume": 1529051.283225, "trades": 29495, "taker_buy_base": 24126854.0, "taker_buy_quote": 794988.357613 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.03284, "high": 0.03419, "low": 0.03215, "close": 0.03356, "volume": 48061488.6, "close_time": 1751846399999, "quote_volume": 1594225.611335, "trades": 33950, "taker_buy_base": 23235686.4, "taker_buy_quote": 771919.626874 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.03358, "high": 0.03443, "low": 0.03256, "close": 0.03309, "volume": 43879110.2, "close_time": 1751932799999, "quote_volume": 1463488.823648, "trades": 37310, "taker_buy_base": 22239157.3, "taker_buy_quote": 742196.157412 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.0331, "high": 0.0365, "low": 0.03228, "close": 0.03516, "volume": 136069845.6, "close_time": 1752019199999, "quote_volume": 4722584.954663, "trades": 87840, "taker_buy_base": 70220447.3, "taker_buy_quote": 2436297.440418 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.03515, "high": 0.03702, "low": 0.03443, "close": 0.03581, "volume": 149852790.5, "close_time": 1752105599999, "quote_volume": 5335292.631965, "trades": 88387, "taker_buy_base": 71301186.0, "taker_buy_quote": 2540899.66298 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.03579, "high": 0.03966, "low": 0.03479, "close": 0.0392, "volume": 127194068.4, "close_time": 1752191999999, "quote_volume": 4595061.715311, "trades": 80633, "taker_buy_base": 66881793.6, "taker_buy_quote": 2416539.969462 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.03921, "high": 0.04364, "low": 0.03827, "close": 0.04071, "volume": 182893823.8, "close_time": 1752278399999, "quote_volume": 7612583.361663, "trades": 144421, "taker_buy_base": 92559469.0, "taker_buy_quote": 3854105.408847 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.04072, "high": 0.04153, "low": 0.03683, "close": 0.03841, "volume": 81173497.6, "close_time": 1752364799999, "quote_volume": 3167560.665858, "trades": 66746, "taker_buy_base": 38696827.0, "taker_buy_quote": 1512193.441065 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.03841, "high": 0.0452, "low": 0.03787, "close": 0.04232, "volume": 203368301.3, "close_time": 1752451199999, "quote_volume": 8624807.025949, "trades": 170016, "taker_buy_base": 102500528.3, "taker_buy_quote": 4346206.570748 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.04232, "high": 0.04459, "low": 0.04024, "close": 0.04137, "volume": 114277457.1, "close_time": 1752537599999, "quote_volume": 4878434.395308, "trades": 81698, "taker_buy_base": 57735682.8, "taker_buy_quote": 2465512.408904 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.04136, "high": 0.04434, "low": 0.0391, "close": 0.04396, "volume": 107541617.6, "close_time": 1752623999999, "quote_volume": 4476929.340024, "trades": 102043, "taker_buy_base": 54163451.2, "taker_buy_quote": 2254159.911954 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.04395, "high": 0.0451, "low": 0.04229, "close": 0.04368, "volume": 83535405.6, "close_time": 1752710399999, "quote_volume": 3638753.490661, "trades": 84869, "taker_buy_base": 41116703.7, "taker_buy_quote": 1790792.415486 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.04368, "high": 0.04487, "low": 0.04182, "close": 0.04378, "volume": 97472563.8, "close_time": 1752796799999, "quote_volume": 4249802.387935, "trades": 109609, "taker_buy_base": 47586316.8, "taker_buy_quote": 2074474.191276 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.04378, "high": 0.04709, "low": 0.04109, "close": 0.04255, "volume": 109862758.2, "close_time": 1752883199999, "quote_volume": 4891642.579262, "trades": 128145, "taker_buy_base": 53690201.4, "taker_buy_quote": 2392374.126016 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.04256, "high": 0.04367, "low": 0.04109, "close": 0.04345, "volume": 51473552.0, "close_time": 1752969599999, "quote_volume": 2181260.760477, "trades": 51029, "taker_buy_base": 26038237.9, "taker_buy_quote": 1103807.207749 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.04347, "high": 0.04587, "low": 0.04286, "close": 0.04449, "volume": 78846979.3, "close_time": 1753055999999, "quote_volume": 3514965.709811, "trades": 63813, "taker_buy_base": 39259686.8, "taker_buy_quote": 1751615.69537 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.04448, "high": 0.04764, "low": 0.04358, "close": 0.04573, "volume": 80330219.9, "close_time": 1753142399999, "quote_volume": 3686721.112798, "trades": 54772, "taker_buy_base": 41204029.4, "taker_buy_quote": 1891301.251043 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.04571, "high": 0.04601, "low": 0.04236, "close": 0.04525, "volume": 90078997.6, "close_time": 1753228799999, "quote_volume": 3969435.444123, "trades": 70870, "taker_buy_base": 46259631.0, "taker_buy_quote": 2039606.045028 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.0453, "high": 0.0453, "low": 0.03728, "close": 0.03903, "volume": 153956190.6, "close_time": 1753315199999, "quote_volume": 6313368.955983, "trades": 125474, "taker_buy_base": 74238357.4, "taker_buy_quote": 3045441.740861 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.03904, "high": 0.03958, "low": 0.03523, "close": 0.03721, "volume": 99276306.9, "close_time": 1753401599999, "quote_volume": 3723910.190808, "trades": 87694, "taker_buy_base": 49910425.5, "taker_buy_quote": 1873872.073176 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.03724, "high": 0.03931, "low": 0.03562, "close": 0.03896, "volume": 76540109.5, "close_time": 1753487999999, "quote_volume": 2886078.174883, "trades": 75428, "taker_buy_base": 38055178.6, "taker_buy_quote": 1434592.916009 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.03897, "high": 0.03945, "low": 0.03817, "close": 0.03828, "volume": 32429690.6, "close_time": 1753574399999, "quote_volume": 1262980.625965, "trades": 30007, "taker_buy_base": 15602363.2, "taker_buy_quote": 607894.76194 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.03828, "high": 0.04057, "low": 0.03825, "close": 0.04019, "volume": 50051605.1, "close_time": 1753660799999, "quote_volume": 1987048.434941, "trades": 42380, "taker_buy_base": 24514389.2, "taker_buy_quote": 973380.06369 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.04018, "high": 0.04167, "low": 0.0364, "close": 0.03691, "volume": 76288170.2, "close_time": 1753747199999, "quote_volume": 3014534.718766, "trades": 68350, "taker_buy_base": 36585709.7, "taker_buy_quote": 1446488.273414 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.03689, "high": 0.03898, "low": 0.03543, "close": 0.03648, "volume": 63323037.1, "close_time": 1753833599999, "quote_volume": 2345171.663962, "trades": 62299, "taker_buy_base": 31273064.2, "taker_buy_quote": 1159113.418468 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.03647, "high": 0.03667, "low": 0.0332, "close": 0.03549, "volume": 84124170.1, "close_time": 1753919999999, "quote_volume": 2959070.337262, "trades": 71835, "taker_buy_base": 40972970.4, "taker_buy_quote": 1441607.414502 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.0355, "high": 0.03698, "low": 0.03246, "close": 0.03283, "volume": 72081250.7, "close_time": 1754006399999, "quote_volume": 2526239.302976, "trades": 51853, "taker_buy_base": 34960458.5, "taker_buy_quote": 1230191.622261 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.03283, "high": 0.03333, "low": 0.03055, "close": 0.03176, "volume": 90398387.4, "close_time": 1754092799999, "quote_volume": 2905465.405315, "trades": 93890, "taker_buy_base": 43721449.8, "taker_buy_quote": 1405821.316393 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.03175, "high": 0.03245, "low": 0.03, "close": 0.03094, "volume": 52420673.5, "close_time": 1754179199999, "quote_volume": 1640903.921524, "trades": 51206, "taker_buy_base": 24834282.2, "taker_buy_quote": 778667.689158 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.03094, "high": 0.03278, "low": 0.03045, "close": 0.03246, "volume": 42896635.9, "close_time": 1754265599999, "quote_volume": 1376950.135677, "trades": 30861, "taker_buy_base": 21473853.7, "taker_buy_quote": 689755.009076 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.03248, "high": 0.0348, "low": 0.03241, "close": 0.03466, "volume": 42856870.9, "close_time": 1754351999999, "quote_volume": 1438391.070198, "trades": 37187, "taker_buy_base": 22945310.6, "taker_buy_quote": 770856.282944 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.03466, "high": 0.036, "low": 0.03243, "close": 0.03349, "volume": 105421400.4, "close_time": 1754438399999, "quote_volume": 3624642.200996, "trades": 79511, "taker_buy_base": 46392540.2, "taker_buy_quote": 1599049.334912 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.03349, "high": 0.03452, "low": 0.03183, "close": 0.03383, "volume": 55704220.7, "close_time": 1754524799999, "quote_volume": 1858337.853297, "trades": 47367, "taker_buy_base": 28000940.0, "taker_buy_quote": 935108.559391 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.03385, "high": 0.03591, "low": 0.03344, "close": 0.0359, "volume": 75326088.7, "close_time": 1754611199999, "quote_volume": 2612731.724398, "trades": 47745, "taker_buy_base": 36888717.8, "taker_buy_quote": 1280200.80089 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.0359, "high": 0.03701, "low": 0.03509, "close": 0.03629, "volume": 77336752.8, "close_time": 1754697599999, "quote_volume": 2786260.789852, "trades": 60193, "taker_buy_base": 38824669.6, "taker_buy_quote": 1398558.123275 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.0363, "high": 0.03808, "low": 0.03561, "close": 0.03716, "volume": 76400113.4, "close_time": 1754783999999, "quote_volume": 2816742.200135, "trades": 50377, "taker_buy_base": 35204596.3, "taker_buy_quote": 1303055.454944 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.03718, "high": 0.03787, "low": 0.03511, "close": 0.03643, "volume": 52899313.4, "close_time": 1754870399999, "quote_volume": 1922478.126009, "trades": 46818, "taker_buy_base": 25164114.0, "taker_buy_quote": 914948.176998 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.03643, "high": 0.03775, "low": 0.03359, "close": 0.03399, "volume": 64462561.7, "close_time": 1754956799999, "quote_volume": 2296720.056722, "trades": 57054, "taker_buy_base": 30525682.5, "taker_buy_quote": 1089257.882546 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.034, "high": 0.0372, "low": 0.03358, "close": 0.0364, "volume": 82356241.7, "close_time": 1755043199999, "quote_volume": 2896547.91332, "trades": 53871, "taker_buy_base": 39932971.2, "taker_buy_quote": 1407941.75275 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.0364, "high": 0.03778, "low": 0.03602, "close": 0.03758, "volume": 86515546.5, "close_time": 1755129599999, "quote_volume": 3206145.56952, "trades": 52588, "taker_buy_base": 45759612.2, "taker_buy_quote": 1697523.313611 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.03759, "high": 0.03832, "low": 0.03289, "close": 0.03371, "volume": 96903288.4, "close_time": 1755215999999, "quote_volume": 3429121.865446, "trades": 73041, "taker_buy_base": 45279288.2, "taker_buy_quote": 1602205.707796 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.03372, "high": 0.03487, "low": 0.03209, "close": 0.03329, "volume": 60210558.4, "close_time": 1755302399999, "quote_volume": 2017030.713418, "trades": 44996, "taker_buy_base": 29350680.1, "taker_buy_quote": 984330.073585 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.03328, "high": 0.03583, "low": 0.03325, "close": 0.03524, "volume": 42955778.4, "close_time": 1755388799999, "quote_volume": 1487686.268942, "trades": 27906, "taker_buy_base": 22607231.0, "taker_buy_quote": 783539.333974 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.03525, "high": 0.03607, "low": 0.0346, "close": 0.03487, "volume": 35146112.3, "close_time": 1755475199999, "quote_volume": 1240704.001724, "trades": 20702, "taker_buy_base": 15711276.1, "taker_buy_quote": 554887.644681 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.03487, "high": 0.03494, "low": 0.03267, "close": 0.03329, "volume": 55188370.8, "close_time": 1755561599999, "quote_volume": 1848190.273119, "trades": 39735, "taker_buy_base": 27855835.4, "taker_buy_quote": 932897.432762 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.0333, "high": 0.03391, "low": 0.03174, "close": 0.03186, "volume": 62463690.2, "close_time": 1755647999999, "quote_volume": 2049132.084375, "trades": 45509, "taker_buy_base": 30567745.3, "taker_buy_quote": 1004210.064609 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.03188, "high": 0.0342, "low": 0.03171, "close": 0.03383, "volume": 51065286.3, "close_time": 1755734399999, "quote_volume": 1682686.568176, "trades": 37616, "taker_buy_base": 27302791.5, "taker_buy_quote": 900242.729604 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.03382, "high": 0.03435, "low": 0.03238, "close": 0.03278, "volume": 34899191.6, "close_time": 1755820799999, "quote_volume": 1163091.95351, "trades": 26189, "taker_buy_base": 16459033.3, "taker_buy_quote": 548989.772809 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.03276, "high": 0.0364, "low": 0.03115, "close": 0.03627, "volume": 105928769.0, "close_time": 1755907199999, "quote_volume": 3571617.091855, "trades": 79174, "taker_buy_base": 48374513.6, "taker_buy_quote": 1633970.991546 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.03628, "high": 0.03706, "low": 0.03502, "close": 0.0357, "volume": 61440022.2, "close_time": 1755993599999, "quote_volume": 2204192.721325, "trades": 38471, "taker_buy_base": 29862075.5, "taker_buy_quote": 1072277.679679 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.03572, "high": 0.03628, "low": 0.03364, "close": 0.03461, "volume": 70009107.7, "close_time": 1756079999999, "quote_volume": 2437839.01985, "trades": 56103, "taker_buy_base": 32479162.3, "taker_buy_quote": 1131197.496641 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.03462, "high": 0.03507, "low": 0.03044, "close": 0.03108, "volume": 86659064.8, "close_time": 1756166399999, "quote_volume": 2807190.279951, "trades": 72255, "taker_buy_base": 43896168.1, "taker_buy_quote": 1420464.658693 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.03106, "high": 0.03287, "low": 0.03076, "close": 0.03255, "volume": 58575059.3, "close_time": 1756252799999, "quote_volume": 1866102.324416, "trades": 40636, "taker_buy_base": 29221159.5, "taker_buy_quote": 931335.950239 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.03255, "high": 0.03335, "low": 0.0321, "close": 0.03266, "volume": 56454680.2, "close_time": 1756339199999, "quote_volume": 1845257.329688, "trades": 35097, "taker_buy_base": 27655876.6, "taker_buy_quote": 904239.554056 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.03266, "high": 0.03416, "low": 0.03229, "close": 0.03405, "volume": 46732761.7, "close_time": 1756425599999, "quote_volume": 1561302.824455, "trades": 29023, "taker_buy_base": 24344832.8, "taker_buy_quote": 813984.879225 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.03406, "high": 0.03435, "low": 0.03053, "close": 0.03124, "volume": 71332837.9, "close_time": 1756511999999, "quote_volume": 2279020.999878, "trades": 45648, "taker_buy_base": 34823957.5, "taker_buy_quote": 1113600.565681 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.03124, "high": 0.03187, "low": 0.03057, "close": 0.03116, "volume": 39800253.1, "close_time": 1756598399999, "quote_volume": 1244586.053478, "trades": 28842, "taker_buy_base": 17090102.8, "taker_buy_quote": 534745.379099 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.03115, "high": 0.03227, "low": 0.03001, "close": 0.03006, "volume": 45337421.7, "close_time": 1756684799999, "quote_volume": 1417575.771247, "trades": 22606, "taker_buy_base": 22477956.7, "taker_buy_quote": 703725.428321 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.03003, "high": 0.03077, "low": 0.02781, "close": 0.02852, "volume": 91786804.8, "close_time": 1756771199999, "quote_volume": 2688244.193595, "trades": 52331, "taker_buy_base": 41880948.1, "taker_buy_quote": 1225938.533567 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.02851, "high": 0.02959, "low": 0.02827, "close": 0.02939, "volume": 55206052.1, "close_time": 1756857599999, "quote_volume": 1602864.887412, "trades": 28221, "taker_buy_base": 27521682.2, "taker_buy_quote": 799075.796082 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.0294, "high": 0.02985, "low": 0.0288, "close": 0.02933, "volume": 46098996.0, "close_time": 1756943999999, "quote_volume": 1355131.947641, "trades": 19361, "taker_buy_base": 22820304.4, "taker_buy_quote": 670956.057298 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.02935, "high": 0.02963, "low": 0.0277, "close": 0.0281, "volume": 50312054.0, "close_time": 1757030399999, "quote_volume": 1433949.07875, "trades": 20932, "taker_buy_base": 24749266.0, "taker_buy_quote": 705721.228159 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.02809, "high": 0.02953, "low": 0.02806, "close": 0.0287, "volume": 58711386.6, "close_time": 1757116799999, "quote_volume": 1690121.82141, "trades": 25869, "taker_buy_base": 29747745.9, "taker_buy_quote": 856350.811621 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.02871, "high": 0.02897, "low": 0.02807, "close": 0.02863, "volume": 27959702.9, "close_time": 1757203199999, "quote_volume": 796778.000812, "trades": 13618, "taker_buy_base": 14157066.0, "taker_buy_quote": 403500.528408 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.02865, "high": 0.02935, "low": 0.02858, "close": 0.02906, "volume": 25217818.7, "close_time": 1757289599999, "quote_volume": 731699.151222, "trades": 13029, "taker_buy_base": 12091330.3, "taker_buy_quote": 350808.138622 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.02909, "high": 0.03038, "low": 0.02898, "close": 0.03022, "volume": 46828673.4, "close_time": 1757375999999, "quote_volume": 1391331.098595, "trades": 22156, "taker_buy_base": 24008681.9, "taker_buy_quote": 713153.317574 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.03021, "high": 0.03388, "low": 0.03017, "close": 0.03149, "volume": 166381218.7, "close_time": 1757462399999, "quote_volume": 5353038.749592, "trades": 73190, "taker_buy_base": 84676698.8, "taker_buy_quote": 2724947.76449 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.03149, "high": 0.03472, "low": 0.03124, "close": 0.03431, "volume": 162096443.5, "close_time": 1757548799999, "quote_volume": 5336870.347615, "trades": 89322, "taker_buy_base": 82925010.9, "taker_buy_quote": 2733790.239398 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.03431, "high": 0.0432, "low": 0.03374, "close": 0.03514, "volume": 634720998.2, "close_time": 1757635199999, "quote_volume": 23789470.61383, "trades": 352180, "taker_buy_base": 319862648.5, "taker_buy_quote": 12008482.616371 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.03514, "high": 0.03629, "low": 0.03374, "close": 0.03497, "volume": 165765106.3, "close_time": 1757721599999, "quote_volume": 5801759.274904, "trades": 80412, "taker_buy_base": 77525256.0, "taker_buy_quote": 2714123.430059 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.03497, "high": 0.03614, "low": 0.03431, "close": 0.03583, "volume": 107249404.0, "close_time": 1757807999999, "quote_volume": 3790635.908742, "trades": 59108, "taker_buy_base": 51624714.2, "taker_buy_quote": 1825758.287339 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.03582, "high": 0.03589, "low": 0.03312, "close": 0.03358, "volume": 80768549.0, "close_time": 1757894399999, "quote_volume": 2776840.398808, "trades": 50195, "taker_buy_base": 36116644.8, "taker_buy_quote": 1241935.870317 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.03357, "high": 0.03444, "low": 0.03099, "close": 0.03226, "volume": 89262093.6, "close_time": 1757980799999, "quote_volume": 2894443.854322, "trades": 51002, "taker_buy_base": 42419483.6, "taker_buy_quote": 1376128.507626 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.03227, "high": 0.03309, "low": 0.03114, "close": 0.03266, "volume": 54793623.9, "close_time": 1758067199999, "quote_volume": 1762156.770352, "trades": 32328, "taker_buy_base": 26782857.8, "taker_buy_quote": 861649.963341 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.03266, "high": 0.03455, "low": 0.03194, "close": 0.03398, "volume": 79843333.2, "close_time": 1758153599999, "quote_volume": 2630528.237386, "trades": 50141, "taker_buy_base": 41355852.9, "taker_buy_quote": 1362122.658199 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.034, "high": 0.03482, "low": 0.03347, "close": 0.0345, "volume": 64255034.5, "close_time": 1758239999999, "quote_volume": 2194769.670023, "trades": 32210, "taker_buy_base": 32133279.2, "taker_buy_quote": 1097455.664998 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.03451, "high": 0.03484, "low": 0.03217, "close": 0.03241, "volume": 52335353.0, "close_time": 1758326399999, "quote_volume": 1743427.773832, "trades": 32106, "taker_buy_base": 25646936.3, "taker_buy_quote": 854670.852057 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.03242, "high": 0.0336, "low": 0.03194, "close": 0.03301, "volume": 43580171.8, "close_time": 1758412799999, "quote_volume": 1428448.639602, "trades": 21476, "taker_buy_base": 21163258.4, "taker_buy_quote": 694004.600922 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.03302, "high": 0.03373, "low": 0.03233, "close": 0.03239, "volume": 55655409.3, "close_time": 1758499199999, "quote_volume": 1829302.733162, "trades": 29938, "taker_buy_base": 27001803.8, "taker_buy_quote": 887533.074031 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.03238, "high": 0.03251, "low": 0.02713, "close": 0.0288, "volume": 141890832.9, "close_time": 1758585599999, "quote_volume": 4123173.526434, "trades": 65973, "taker_buy_base": 68214765.7, "taker_buy_quote": 1981537.015145 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.02878, "high": 0.02901, "low": 0.02763, "close": 0.02787, "volume": 67335227.2, "close_time": 1758671999999, "quote_volume": 1909940.259275, "trades": 31108, "taker_buy_base": 32524100.9, "taker_buy_quote": 922733.439156 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.02788, "high": 0.0292, "low": 0.02723, "close": 0.02882, "volume": 64914663.9, "close_time": 1758758399999, "quote_volume": 1846849.001421, "trades": 27350, "taker_buy_base": 33413976.5, "taker_buy_quote": 951582.714586 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.02883, "high": 0.02893, "low": 0.02586, "close": 0.02616, "volume": 109612719.6, "close_time": 1758844799999, "quote_volume": 2993389.640096, "trades": 49259, "taker_buy_base": 52548077.7, "taker_buy_quote": 1435292.804749 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.02617, "high": 0.0278, "low": 0.02604, "close": 0.02765, "volume": 82234690.4, "close_time": 1758931199999, "quote_volume": 2197777.237141, "trades": 37398, "taker_buy_base": 41037049.7, "taker_buy_quote": 1097047.142412 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.02764, "high": 0.02821, "low": 0.02715, "close": 0.0274, "volume": 63667471.6, "close_time": 1759017599999, "quote_volume": 1764030.445984, "trades": 21476, "taker_buy_base": 29798123.4, "taker_buy_quote": 824847.780876 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.02741, "high": 0.02809, "low": 0.02645, "close": 0.02798, "volume": 42327890.3, "close_time": 1759103999999, "quote_volume": 1147144.084666, "trades": 21230, "taker_buy_base": 21040642.7, "taker_buy_quote": 570268.551043 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.02799, "high": 0.02812, "low": 0.02639, "close": 0.02687, "volume": 83462803.1, "close_time": 1759190399999, "quote_volume": 2294788.780296, "trades": 27181, "taker_buy_base": 39120647.2, "taker_buy_quote": 1074348.976474 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.02687, "high": 0.02696, "low": 0.02548, "close": 0.02679, "volume": 61938434.6, "close_time": 1759276799999, "quote_volume": 1628573.025836, "trades": 27255, "taker_buy_base": 29470911.7, "taker_buy_quote": 774637.057236 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.0268, "high": 0.0282, "low": 0.02649, "close": 0.02804, "volume": 58167714.1, "close_time": 1759363199999, "quote_volume": 1602813.157435, "trades": 29036, "taker_buy_base": 29227532.3, "taker_buy_quote": 805595.036132 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.02804, "high": 0.02935, "low": 0.02745, "close": 0.02928, "volume": 67868819.3, "close_time": 1759449599999, "quote_volume": 1929289.427266, "trades": 41272, "taker_buy_base": 29546303.7, "taker_buy_quote": 840718.287263 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.02929, "high": 0.03012, "low": 0.02847, "close": 0.02927, "volume": 87960416.6, "close_time": 1759535999999, "quote_volume": 2566616.171145, "trades": 44235, "taker_buy_base": 42529363.4, "taker_buy_quote": 1240567.061038 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.02927, "high": 0.02941, "low": 0.02743, "close": 0.02829, "volume": 71630842.9, "close_time": 1759622399999, "quote_volume": 2027427.477625, "trades": 33502, "taker_buy_base": 36234682.2, "taker_buy_quote": 1025432.34524 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.02829, "high": 0.02964, "low": 0.0275, "close": 0.02782, "volume": 79919136.0, "close_time": 1759708799999, "quote_volume": 2278670.322371, "trades": 35003, "taker_buy_base": 38986014.9, "taker_buy_quote": 1111795.17886 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.02783, "high": 0.02933, "low": 0.02757, "close": 0.02897, "volume": 78831499.8, "close_time": 1759795199999, "quote_volume": 2241060.784835, "trades": 37788, "taker_buy_base": 38424489.4, "taker_buy_quote": 1092037.00511 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.02898, "high": 0.02921, "low": 0.02634, "close": 0.02673, "volume": 110708970.7, "close_time": 1759881599999, "quote_volume": 3057718.921719, "trades": 63774, "taker_buy_base": 50183583.2, "taker_buy_quote": 1382913.120658 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.02672, "high": 0.02798, "low": 0.02642, "close": 0.02755, "volume": 62761178.4, "close_time": 1759967999999, "quote_volume": 1704351.36367, "trades": 39149, "taker_buy_base": 30691567.5, "taker_buy_quote": 834384.330786 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.02755, "high": 0.02773, "low": 0.02531, "close": 0.02682, "volume": 163981929.2, "close_time": 1760054399999, "quote_volume": 4375884.143537, "trades": 74355, "taker_buy_base": 76988470.2, "taker_buy_quote": 2051022.974623 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.0268, "high": 0.02738, "low": 0.0037, "close": 0.01713, "volume": 332823619.3, "close_time": 1760140799999, "quote_volume": 6788881.680958, "trades": 135851, "taker_buy_base": 166902804.8, "taker_buy_quote": 3384384.883413 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.01715, "high": 0.01821, "low": 0.01617, "close": 0.01699, "volume": 174607265.4, "close_time": 1760227199999, "quote_volume": 3024334.373791, "trades": 81361, "taker_buy_base": 86617715.6, "taker_buy_quote": 1498823.265568 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.01697, "high": 0.01988, "low": 0.01654, "close": 0.01936, "volume": 125261248.8, "close_time": 1760313599999, "quote_volume": 2291880.274944, "trades": 50057, "taker_buy_base": 60882083.4, "taker_buy_quote": 1113072.485766 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.01936, "high": 0.02114, "low": 0.01898, "close": 0.02079, "volume": 296160364.3, "close_time": 1760399999999, "quote_volume": 5965716.022083, "trades": 104309, "taker_buy_base": 145988373.3, "taker_buy_quote": 2940638.396196 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.0208, "high": 0.021, "low": 0.01834, "close": 0.01963, "volume": 222526146.9, "close_time": 1760486399999, "quote_volume": 4318767.729005, "trades": 72506, "taker_buy_base": 111258190.9, "taker_buy_quote": 2159092.348366 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.01963, "high": 0.02186, "low": 0.01842, "close": 0.01876, "volume": 228874144.9, "close_time": 1760572799999, "quote_volume": 4619831.414813, "trades": 78263, "taker_buy_base": 111529534.2, "taker_buy_quote": 2250490.240483 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.01877, "high": 0.0198, "low": 0.01742, "close": 0.01805, "volume": 120574572.0, "close_time": 1760659199999, "quote_volume": 2246936.232395, "trades": 45083, "taker_buy_base": 57947022.9, "taker_buy_quote": 1079193.987951 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.01806, "high": 0.01854, "low": 0.0166, "close": 0.01732, "volume": 122715706.6, "close_time": 1760745599999, "quote_volume": 2137343.539936, "trades": 41717, "taker_buy_base": 59121394.9, "taker_buy_quote": 1028928.915428 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.01731, "high": 0.01802, "low": 0.01722, "close": 0.01762, "volume": 54149479.3, "close_time": 1760831999999, "quote_volume": 955169.409924, "trades": 18660, "taker_buy_base": 27102493.7, "taker_buy_quote": 478013.928859 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.01763, "high": 0.01853, "low": 0.01716, "close": 0.01818, "volume": 82271618.3, "close_time": 1760918399999, "quote_volume": 1476365.714307, "trades": 23526, "taker_buy_base": 41381071.8, "taker_buy_quote": 742443.812586 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.01817, "high": 0.01881, "low": 0.01772, "close": 0.01798, "volume": 100078765.4, "close_time": 1761004799999, "quote_volume": 1830623.012631, "trades": 22033, "taker_buy_base": 50515728.0, "taker_buy_quote": 924462.881801 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.01797, "high": 0.01889, "low": 0.01715, "close": 0.01719, "volume": 100525469.2, "close_time": 1761091199999, "quote_volume": 1809040.289776, "trades": 32173, "taker_buy_base": 47364322.0, "taker_buy_quote": 852401.560197 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.01719, "high": 0.01749, "low": 0.01607, "close": 0.01664, "volume": 102680422.5, "close_time": 1761177599999, "quote_volume": 1743209.882854, "trades": 35110, "taker_buy_base": 50910888.6, "taker_buy_quote": 864349.963453 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.01663, "high": 0.01747, "low": 0.01652, "close": 0.01719, "volume": 106744917.6, "close_time": 1761263999999, "quote_volume": 1804237.014215, "trades": 23791, "taker_buy_base": 53883935.1, "taker_buy_quote": 909731.072664 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.0172, "high": 0.01771, "low": 0.01693, "close": 0.01766, "volume": 44997192.6, "close_time": 1761350399999, "quote_volume": 780749.305426, "trades": 14097, "taker_buy_base": 21689071.9, "taker_buy_quote": 376253.314368 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.01767, "high": 0.01787, "low": 0.01725, "close": 0.01769, "volume": 30481860.7, "close_time": 1761436799999, "quote_volume": 535088.388062, "trades": 10545, "taker_buy_base": 13491389.5, "taker_buy_quote": 236935.223508 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.01769, "high": 0.01852, "low": 0.01734, "close": 0.01831, "volume": 38938973.4, "close_time": 1761523199999, "quote_volume": 698580.496703, "trades": 14730, "taker_buy_base": 18717016.5, "taker_buy_quote": 336163.012694 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.01833, "high": 0.01877, "low": 0.01709, "close": 0.01718, "volume": 57883425.2, "close_time": 1761609599999, "quote_volume": 1034485.781147, "trades": 19694, "taker_buy_base": 24038225.0, "taker_buy_quote": 429350.55001 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.01719, "high": 0.01743, "low": 0.01607, "close": 0.01657, "volume": 102101300.2, "close_time": 1761695999999, "quote_volume": 1723375.588103, "trades": 30892, "taker_buy_base": 49474462.7, "taker_buy_quote": 834439.397625 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.01656, "high": 0.01758, "low": 0.0163, "close": 0.01691, "volume": 82332417.7, "close_time": 1761782399999, "quote_volume": 1384064.874068, "trades": 23522, "taker_buy_base": 39640312.5, "taker_buy_quote": 666622.248689 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.01691, "high": 0.01721, "low": 0.01416, "close": 0.01512, "volume": 133212554.8, "close_time": 1761868799999, "quote_volume": 2046918.274561, "trades": 23518, "taker_buy_base": 62591524.3, "taker_buy_quote": 958452.682816 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.01511, "high": 0.01558, "low": 0.01481, "close": 0.01505, "volume": 53218068.4, "close_time": 1761955199999, "quote_volume": 810989.433009, "trades": 9354, "taker_buy_base": 26186536.0, "taker_buy_quote": 399435.545814 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.01505, "high": 0.01564, "low": 0.01483, "close": 0.01555, "volume": 52134460.5, "close_time": 1762041599999, "quote_volume": 797578.071262, "trades": 9034, "taker_buy_base": 25689301.8, "taker_buy_quote": 393078.978992 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.01554, "high": 0.01585, "low": 0.01472, "close": 0.0152, "volume": 62308481.8, "close_time": 1762127999999, "quote_volume": 948293.89923, "trades": 7369, "taker_buy_base": 30793038.5, "taker_buy_quote": 468741.821481 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.01521, "high": 0.01523, "low": 0.01223, "close": 0.01289, "volume": 137797606.5, "close_time": 1762214399999, "quote_volume": 1851086.307551, "trades": 15372, "taker_buy_base": 63860551.5, "taker_buy_quote": 857167.17796 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.0129, "high": 0.0134, "low": 0.01143, "close": 0.01246, "volume": 153027870.0, "close_time": 1762300799999, "quote_volume": 1913128.869617, "trades": 18956, "taker_buy_base": 77137850.8, "taker_buy_quote": 964606.694469 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.01246, "high": 0.01326, "low": 0.01177, "close": 0.01308, "volume": 85203915.4, "close_time": 1762387199999, "quote_volume": 1087339.412185, "trades": 13028, "taker_buy_base": 40487701.4, "taker_buy_quote": 516816.13194 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.01307, "high": 0.01315, "low": 0.01237, "close": 0.01298, "volume": 71121802.2, "close_time": 1762473599999, "quote_volume": 912127.337237, "trades": 11373, "taker_buy_base": 37123712.8, "taker_buy_quote": 476366.69736 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.01298, "high": 0.01564, "low": 0.01298, "close": 0.01514, "volume": 140255601.4, "close_time": 1762559999999, "quote_volume": 2005952.278508, "trades": 26839, "taker_buy_base": 71159288.9, "taker_buy_quote": 1017354.847824 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.01512, "high": 0.01776, "low": 0.01444, "close": 0.01483, "volume": 331949008.1, "close_time": 1762646399999, "quote_volume": 5226528.655809, "trades": 41441, "taker_buy_base": 167150988.6, "taker_buy_quote": 2624616.605219 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.01482, "high": 0.01542, "low": 0.0138, "close": 0.01522, "volume": 92632243.7, "close_time": 1762732799999, "quote_volume": 1347079.38439, "trades": 13998, "taker_buy_base": 43565064.1, "taker_buy_quote": 633193.827626 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.01522, "high": 0.01566, "low": 0.01462, "close": 0.01502, "volume": 65967514.0, "close_time": 1762819199999, "quote_volume": 997939.07499, "trades": 10834, "taker_buy_base": 32435285.2, "taker_buy_quote": 491143.407195 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.01504, "high": 0.01536, "low": 0.0138, "close": 0.01383, "volume": 119053853.7, "close_time": 1762905599999, "quote_volume": 1757470.71401, "trades": 17699, "taker_buy_base": 57546914.5, "taker_buy_quote": 847749.46432 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.01384, "high": 0.01465, "low": 0.01337, "close": 0.01378, "volume": 60863831.9, "close_time": 1762991999999, "quote_volume": 852260.189327, "trades": 10627, "taker_buy_base": 30285842.3, "taker_buy_quote": 423775.581965 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.01378, "high": 0.01442, "low": 0.01273, "close": 0.01326, "volume": 80039722.4, "close_time": 1763078399999, "quote_volume": 1090042.773202, "trades": 13796, "taker_buy_base": 38976053.3, "taker_buy_quote": 531149.487333 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.01324, "high": 0.01342, "low": 0.01246, "close": 0.01273, "volume": 74945697.9, "close_time": 1763164799999, "quote_volume": 971199.300643, "trades": 9055, "taker_buy_base": 36399564.6, "taker_buy_quote": 472163.966648 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.01272, "high": 0.01342, "low": 0.01271, "close": 0.01313, "volume": 30684508.7, "close_time": 1763251199999, "quote_volume": 402547.002537, "trades": 5344, "taker_buy_base": 13770694.4, "taker_buy_quote": 180638.711643 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.01311, "high": 0.01327, "low": 0.01225, "close": 0.01266, "volume": 58269295.5, "close_time": 1763337599999, "quote_volume": 743492.701091, "trades": 10640, "taker_buy_base": 28880463.4, "taker_buy_quote": 368272.178133 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.01266, "high": 0.0132, "low": 0.01209, "close": 0.0124, "volume": 69328688.6, "close_time": 1763423999999, "quote_volume": 880744.693906, "trades": 10432, "taker_buy_base": 33369310.7, "taker_buy_quote": 424314.226479 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.01239, "high": 0.01305, "low": 0.01218, "close": 0.01276, "volume": 63317176.3, "close_time": 1763510399999, "quote_volume": 797188.055706, "trades": 9290, "taker_buy_base": 29830489.2, "taker_buy_quote": 376264.537963 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.01276, "high": 0.01327, "low": 0.01182, "close": 0.01268, "volume": 95556205.6, "close_time": 1763596799999, "quote_volume": 1199190.744154, "trades": 13241, "taker_buy_base": 45926063.0, "taker_buy_quote": 577297.464392 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.01269, "high": 0.01755, "low": 0.01261, "close": 0.01388, "volume": 747683741.6, "close_time": 1763683199999, "quote_volume": 11001992.809319, "trades": 105352, "taker_buy_base": 362382691.6, "taker_buy_quote": 5333046.725082 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.01389, "high": 0.01812, "low": 0.01269, "close": 0.01357, "volume": 852067196.7, "close_time": 1763769599999, "quote_volume": 12382679.847796, "trades": 137280, "taker_buy_base": 412932280.1, "taker_buy_quote": 5998457.505598 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.01357, "high": 0.0147, "low": 0.01265, "close": 0.01287, "volume": 153807847.6, "close_time": 1763855999999, "quote_volume": 2050764.236022, "trades": 19156, "taker_buy_base": 75759741.7, "taker_buy_quote": 1010768.437136 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.01286, "high": 0.0146, "low": 0.01272, "close": 0.01321, "volume": 245216076.8, "close_time": 1763942399999, "quote_volume": 3296417.727254, "trades": 30025, "taker_buy_base": 121633732.9, "taker_buy_quote": 1634964.147154 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.01321, "high": 0.01414, "low": 0.01296, "close": 0.01354, "volume": 145485920.3, "close_time": 1764028799999, "quote_volume": 1969695.85131, "trades": 23433, "taker_buy_base": 74877381.8, "taker_buy_quote": 1013679.631676 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.01354, "high": 0.01374, "low": 0.0128, "close": 0.01326, "volume": 92665820.3, "close_time": 1764115199999, "quote_volume": 1230299.425389, "trades": 13581, "taker_buy_base": 43006129.7, "taker_buy_quote": 571015.358968 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.01327, "high": 0.01351, "low": 0.01239, "close": 0.01301, "volume": 135305711.0, "close_time": 1764201599999, "quote_volume": 1746212.638552, "trades": 21849, "taker_buy_base": 57767349.5, "taker_buy_quote": 748296.730755 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.013, "high": 0.01331, "low": 0.01219, "close": 0.01226, "volume": 156541360.0, "close_time": 1764287999999, "quote_volume": 1979599.768178, "trades": 21623, "taker_buy_base": 68500780.7, "taker_buy_quote": 865695.655364 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.01226, "high": 0.01227, "low": 0.01176, "close": 0.01198, "volume": 99283901.6, "close_time": 1764374399999, "quote_volume": 1190352.130418, "trades": 17058, "taker_buy_base": 47993119.9, "taker_buy_quote": 575783.562736 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.01198, "high": 0.01248, "low": 0.01147, "close": 0.01155, "volume": 120563931.1, "close_time": 1764460799999, "quote_volume": 1446413.819394, "trades": 15595, "taker_buy_base": 55409436.8, "taker_buy_quote": 664991.50549 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.01155, "high": 0.01182, "low": 0.01133, "close": 0.01149, "volume": 69615666.6, "close_time": 1764547199999, "quote_volume": 806486.517752, "trades": 9073, "taker_buy_base": 32117252.5, "taker_buy_quote": 372492.438704 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0115, "high": 0.01152, "low": 0.01008, "close": 0.01042, "volume": 150886303.5, "close_time": 1764633599999, "quote_volume": 1585571.076683, "trades": 19371, "taker_buy_base": 74443689.4, "taker_buy_quote": 782638.504767 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.01042, "high": 0.01136, "low": 0.01023, "close": 0.01098, "volume": 57163950.7, "close_time": 1764719999999, "quote_volume": 613391.977823, "trades": 6347, "taker_buy_base": 26327888.3, "taker_buy_quote": 282152.488743 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.01099, "high": 0.01135, "low": 0.01064, "close": 0.01104, "volume": 94762571.8, "close_time": 1764806399999, "quote_volume": 1039035.128276, "trades": 11492, "taker_buy_base": 43424697.0, "taker_buy_quote": 476044.508662 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.01105, "high": 0.01121, "low": 0.01038, "close": 0.01059, "volume": 59905667.6, "close_time": 1764892799999, "quote_volume": 648449.640529, "trades": 6522, "taker_buy_base": 30342140.3, "taker_buy_quote": 328205.874993 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.01058, "high": 0.01076, "low": 0.00993, "close": 0.01039, "volume": 133895003.9, "close_time": 1764979199999, "quote_volume": 1408242.886825, "trades": 9926, "taker_buy_base": 63942757.6, "taker_buy_quote": 671973.663798 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.01037, "high": 0.01146, "low": 0.01021, "close": 0.01055, "volume": 229123071.2, "close_time": 1765065599999, "quote_volume": 2460661.973258, "trades": 21236, "taker_buy_base": 104341116.7, "taker_buy_quote": 1122741.856595 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.01055, "high": 0.01068, "low": 0.00993, "close": 0.01014, "volume": 69916020.8, "close_time": 1765151999999, "quote_volume": 719860.727214, "trades": 8349, "taker_buy_base": 32084319.8, "taker_buy_quote": 330478.401255 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.01012, "high": 0.01051, "low": 0.01006, "close": 0.01025, "volume": 65032546.1, "close_time": 1765238399999, "quote_volume": 671593.411247, "trades": 6491, "taker_buy_base": 32276438.3, "taker_buy_quote": 333813.248112 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.01024, "high": 0.01094, "low": 0.01003, "close": 0.01057, "volume": 59108292.2, "close_time": 1765324799999, "quote_volume": 618289.969629, "trades": 5616, "taker_buy_base": 28463198.8, "taker_buy_quote": 297463.100767 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.01058, "high": 0.01075, "low": 0.01014, "close": 0.01017, "volume": 86597297.9, "close_time": 1765411199999, "quote_volume": 903211.686462, "trades": 10940, "taker_buy_base": 39342070.6, "taker_buy_quote": 410730.666735 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.01017, "high": 0.01018, "low": 0.0095, "close": 0.00987, "volume": 77384925.0, "close_time": 1765497599999, "quote_volume": 754278.181496, "trades": 10341, "taker_buy_base": 36002874.6, "taker_buy_quote": 350569.459321 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.00988, "high": 0.00993, "low": 0.00916, "close": 0.00949, "volume": 51940805.6, "close_time": 1765583999999, "quote_volume": 496590.574859, "trades": 10198, "taker_buy_base": 22520736.3, "taker_buy_quote": 214812.258937 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0095, "high": 0.00956, "low": 0.00932, "close": 0.0095, "volume": 44520033.3, "close_time": 1765670399999, "quote_volume": 420652.810885, "trades": 7930, "taker_buy_base": 21615519.5, "taker_buy_quote": 204432.146146 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.00949, "high": 0.00959, "low": 0.00883, "close": 0.00889, "volume": 46619823.0, "close_time": 1765756799999, "quote_volume": 431635.510761, "trades": 5780, "taker_buy_base": 21414813.6, "taker_buy_quote": 198270.777542 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0089, "high": 0.00925, "low": 0.0084, "close": 0.00893, "volume": 102687401.8, "close_time": 1765843199999, "quote_volume": 911185.286545, "trades": 10830, "taker_buy_base": 49859423.1, "taker_buy_quote": 442291.66377 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.00892, "high": 0.009, "low": 0.00868, "close": 0.00875, "volume": 65208738.6, "close_time": 1765929599999, "quote_volume": 576818.968072, "trades": 6895, "taker_buy_base": 30278707.6, "taker_buy_quote": 267895.064177 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.00876, "high": 0.00881, "low": 0.00808, "close": 0.00817, "volume": 87614265.3, "close_time": 1766015999999, "quote_volume": 738043.059117, "trades": 8906, "taker_buy_base": 41394342.8, "taker_buy_quote": 348649.997253 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.00818, "high": 0.00843, "low": 0.00761, "close": 0.00778, "volume": 92130877.5, "close_time": 1766102399999, "quote_volume": 742502.815465, "trades": 10457, "taker_buy_base": 46743027.4, "taker_buy_quote": 377144.243659 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.00777, "high": 0.00824, "low": 0.00763, "close": 0.00812, "volume": 90391863.0, "close_time": 1766188799999, "quote_volume": 722589.961042, "trades": 9623, "taker_buy_base": 42214266.0, "taker_buy_quote": 337381.133882 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.00813, "high": 0.00822, "low": 0.00804, "close": 0.00814, "volume": 37524210.4, "close_time": 1766275199999, "quote_volume": 305120.990655, "trades": 4636, "taker_buy_base": 16764761.3, "taker_buy_quote": 136354.912028 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.00814, "high": 0.00816, "low": 0.00764, "close": 0.00776, "volume": 73944271.5, "close_time": 1766361599999, "quote_volume": 580799.698145, "trades": 7493, "taker_buy_base": 34561207.6, "taker_buy_quote": 271463.053199 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.00776, "high": 0.00798, "low": 0.00766, "close": 0.00781, "volume": 70593871.6, "close_time": 1766447999999, "quote_volume": 553410.554437, "trades": 8828, "taker_buy_base": 32073419.5, "taker_buy_quote": 251413.499831 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.00781, "high": 0.00911, "low": 0.00759, "close": 0.00824, "volume": 381801215.4, "close_time": 1766534399999, "quote_volume": 3189200.08487, "trades": 37402, "taker_buy_base": 190429689.4, "taker_buy_quote": 1593587.692823 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.00825, "high": 0.00831, "low": 0.00783, "close": 0.00815, "volume": 148663536.1, "close_time": 1766620799999, "quote_volume": 1199356.294534, "trades": 19071, "taker_buy_base": 71705186.2, "taker_buy_quote": 579029.546464 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.00816, "high": 0.00834, "low": 0.00788, "close": 0.00791, "volume": 57542037.2, "close_time": 1766707199999, "quote_volume": 470475.7274, "trades": 8343, "taker_buy_base": 24303231.9, "taker_buy_quote": 198674.846532 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.00791, "high": 0.00819, "low": 0.00784, "close": 0.00809, "volume": 68590828.3, "close_time": 1766793599999, "quote_volume": 552270.402479, "trades": 8044, "taker_buy_base": 32059458.2, "taker_buy_quote": 258118.733575 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.00809, "high": 0.00836, "low": 0.00801, "close": 0.00832, "volume": 38696328.4, "close_time": 1766879999999, "quote_volume": 315823.49728, "trades": 4975, "taker_buy_base": 18541164.0, "taker_buy_quote": 151636.023964 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.00833, "high": 0.00837, "low": 0.00794, "close": 0.00803, "volume": 33835033.5, "close_time": 1766966399999, "quote_volume": 276535.560967, "trades": 5287, "taker_buy_base": 14349945.7, "taker_buy_quote": 117372.532933 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.00802, "high": 0.00821, "low": 0.00778, "close": 0.00798, "volume": 68955146.8, "close_time": 1767052799999, "quote_volume": 551998.108832, "trades": 8063, "taker_buy_base": 31508355.3, "taker_buy_quote": 252236.745156 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.00798, "high": 0.00804, "low": 0.00785, "close": 0.00797, "volume": 42681999.3, "close_time": 1767139199999, "quote_volume": 339192.567445, "trades": 5099, "taker_buy_base": 18687350.9, "taker_buy_quote": 148527.196053 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.00796, "high": 0.0092, "low": 0.00776, "close": 0.00825, "volume": 197783524.5, "close_time": 1767225599999, "quote_volume": 1665669.726789, "trades": 25683, "taker_buy_base": 99761348.6, "taker_buy_quote": 841144.552053 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.00825, "high": 0.0089, "low": 0.00817, "close": 0.00872, "volume": 149181325.5, "close_time": 1767311999999, "quote_volume": 1276973.778881, "trades": 21547, "taker_buy_base": 71715557.5, "taker_buy_quote": 614887.390376 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.00873, "high": 0.00896, "low": 0.00851, "close": 0.0089, "volume": 97950448.2, "close_time": 1767398399999, "quote_volume": 852230.694916, "trades": 14935, "taker_buy_base": 46602456.5, "taker_buy_quote": 405506.286953 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0089, "high": 0.00896, "low": 0.00856, "close": 0.00886, "volume": 62307415.4, "close_time": 1767484799999, "quote_volume": 545007.216437, "trades": 10328, "taker_buy_base": 26379741.3, "taker_buy_quote": 230470.92732 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.00887, "high": 0.01026, "low": 0.00886, "close": 0.0096, "volume": 221121303.0, "close_time": 1767571199999, "quote_volume": 2108571.648452, "trades": 28381, "taker_buy_base": 114995884.8, "taker_buy_quote": 1096694.805033 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.00959, "high": 0.00974, "low": 0.00922, "close": 0.0096, "volume": 98025018.9, "close_time": 1767657599999, "quote_volume": 928599.631151, "trades": 13407, "taker_buy_base": 46592543.2, "taker_buy_quote": 441823.188002 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.00959, "high": 0.00985, "low": 0.0091, "close": 0.00959, "volume": 108505181.1, "close_time": 1767743999999, "quote_volume": 1033265.883634, "trades": 20077, "taker_buy_base": 50843063.0, "taker_buy_quote": 483564.487059 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.00958, "high": 0.00959, "low": 0.00891, "close": 0.00905, "volume": 56723569.6, "close_time": 1767830399999, "quote_volume": 522271.062682, "trades": 9729, "taker_buy_base": 24700329.9, "taker_buy_quote": 227140.188332 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.00905, "high": 0.00918, "low": 0.00866, "close": 0.00904, "volume": 55819915.8, "close_time": 1767916799999, "quote_volume": 497655.619701, "trades": 8908, "taker_buy_base": 28129855.4, "taker_buy_quote": 251016.402556 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.00904, "high": 0.00923, "low": 0.00883, "close": 0.00895, "volume": 45574945.1, "close_time": 1768003199999, "quote_volume": 411920.763238, "trades": 8807, "taker_buy_base": 23430573.7, "taker_buy_quote": 211813.937876 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.00895, "high": 0.00911, "low": 0.00881, "close": 0.00887, "volume": 25308966.0, "close_time": 1768089599999, "quote_volume": 226964.317206, "trades": 4436, "taker_buy_base": 9973410.6, "taker_buy_quote": 89554.336168 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.00887, "high": 0.00903, "low": 0.00863, "close": 0.00879, "volume": 43242467.3, "close_time": 1768175999999, "quote_volume": 384274.713416, "trades": 6980, "taker_buy_base": 18113925.4, "taker_buy_quote": 161294.037743 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.00879, "high": 0.00901, "low": 0.00853, "close": 0.00863, "volume": 46395708.1, "close_time": 1768262399999, "quote_volume": 405255.296034, "trades": 8464, "taker_buy_base": 21517001.5, "taker_buy_quote": 188586.70384 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.00863, "high": 0.00982, "low": 0.00861, "close": 0.00982, "volume": 167295219.2, "close_time": 1768348799999, "quote_volume": 1557195.206479, "trades": 24888, "taker_buy_base": 85303236.4, "taker_buy_quote": 794074.363382 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.00984, "high": 0.01061, "low": 0.00954, "close": 0.00964, "volume": 145568631.5, "close_time": 1768435199999, "quote_volume": 1458229.085729, "trades": 25877, "taker_buy_base": 67522661.6, "taker_buy_quote": 677864.483562 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.00965, "high": 0.01019, "low": 0.00915, "close": 0.00943, "volume": 109243582.5, "close_time": 1768521599999, "quote_volume": 1059688.972139, "trades": 17550, "taker_buy_base": 54203673.0, "taker_buy_quote": 527032.283255 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.00942, "high": 0.01056, "low": 0.00928, "close": 0.01028, "volume": 242260525.5, "close_time": 1768607999999, "quote_volume": 2436434.842451, "trades": 43874, "taker_buy_base": 127312662.8, "taker_buy_quote": 1282625.162654 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.01028, "high": 0.01135, "low": 0.01006, "close": 0.01015, "volume": 346023440.1, "close_time": 1768694399999, "quote_volume": 3690892.782697, "trades": 58105, "taker_buy_base": 169795136.9, "taker_buy_quote": 1813290.703486 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.01014, "high": 0.01051, "low": 0.00963, "close": 0.00963, "volume": 111168137.3, "close_time": 1768780799999, "quote_volume": 1136438.143831, "trades": 19551, "taker_buy_base": 53277470.8, "taker_buy_quote": 544884.05729 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.00963, "high": 0.00963, "low": 0.00857, "close": 0.00912, "volume": 136102109.0, "close_time": 1768867199999, "quote_volume": 1233124.141192, "trades": 19316, "taker_buy_base": 66108453.7, "taker_buy_quote": 598828.230095 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.00913, "high": 0.00966, "low": 0.00833, "close": 0.00849, "volume": 251954373.8, "close_time": 1768953599999, "quote_volume": 2289452.010897, "trades": 30268, "taker_buy_base": 130393209.8, "taker_buy_quote": 1182469.595843 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.00848, "high": 0.00901, "low": 0.00829, "close": 0.00859, "volume": 129143611.7, "close_time": 1769039999999, "quote_volume": 1119457.645175, "trades": 22013, "taker_buy_base": 63036116.6, "taker_buy_quote": 546648.529398 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0086, "high": 0.00921, "low": 0.00833, "close": 0.00838, "volume": 149537773.3, "close_time": 1769126399999, "quote_volume": 1309774.006033, "trades": 19612, "taker_buy_base": 75120583.0, "taker_buy_quote": 659454.316339 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.00839, "high": 0.00865, "low": 0.00809, "close": 0.00821, "volume": 97453666.8, "close_time": 1769212799999, "quote_volume": 817914.839233, "trades": 12323, "taker_buy_base": 45967856.7, "taker_buy_quote": 385991.718433 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.00822, "high": 0.00828, "low": 0.00796, "close": 0.00816, "volume": 53858027.1, "close_time": 1769299199999, "quote_volume": 438780.52591, "trades": 6790, "taker_buy_base": 23051680.7, "taker_buy_quote": 187824.450528 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.00815, "high": 0.00828, "low": 0.00739, "close": 0.00762, "volume": 86115596.8, "close_time": 1769385599999, "quote_volume": 675226.499026, "trades": 8745, "taker_buy_base": 43153070.8, "taker_buy_quote": 339417.472586 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.00762, "high": 0.00817, "low": 0.00755, "close": 0.00797, "volume": 72698084.1, "close_time": 1769471999999, "quote_volume": 577442.109226, "trades": 9803, "taker_buy_base": 33255057.3, "taker_buy_quote": 264512.102256 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.00797, "high": 0.00812, "low": 0.00772, "close": 0.00796, "volume": 59357142.6, "close_time": 1769558399999, "quote_volume": 469860.20435, "trades": 9019, "taker_buy_base": 27612595.7, "taker_buy_quote": 218517.745949 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.00795, "high": 0.008, "low": 0.00774, "close": 0.00781, "volume": 47147552.4, "close_time": 1769644799999, "quote_volume": 370613.660004, "trades": 7453, "taker_buy_base": 23337535.7, "taker_buy_quote": 183558.959351 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.00781, "high": 0.00785, "low": 0.00698, "close": 0.0073, "volume": 76596719.5, "close_time": 1769731199999, "quote_volume": 562139.921782, "trades": 11956, "taker_buy_base": 38638670.8, "taker_buy_quote": 283226.514602 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0073, "high": 0.00744, "low": 0.00702, "close": 0.00737, "volume": 85039923.6, "close_time": 1769817599999, "quote_volume": 615381.273478, "trades": 13170, "taker_buy_base": 42931527.6, "taker_buy_quote": 310896.317017 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.00737, "high": 0.00737, "low": 0.00568, "close": 0.00641, "volume": 159629141.4, "close_time": 1769903999999, "quote_volume": 1028613.601608, "trades": 23307, "taker_buy_base": 75454376.9, "taker_buy_quote": 485501.782558 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.00642, "high": 0.00665, "low": 0.00618, "close": 0.00631, "volume": 86419235.5, "close_time": 1769990399999, "quote_volume": 558965.294044, "trades": 11291, "taker_buy_base": 43378906.0, "taker_buy_quote": 280648.455868 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.00631, "high": 0.00656, "low": 0.00607, "close": 0.00639, "volume": 98233724.7, "close_time": 1770076799999, "quote_volume": 619085.327665, "trades": 14541, "taker_buy_base": 47731355.8, "taker_buy_quote": 300974.481351 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.00638, "high": 0.00647, "low": 0.00593, "close": 0.00621, "volume": 80668394.8, "close_time": 1770163199999, "quote_volume": 504595.704358, "trades": 16240, "taker_buy_base": 38260070.6, "taker_buy_quote": 239676.11811 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.00621, "high": 0.00635, "low": 0.0059, "close": 0.00609, "volume": 56420962.2, "close_time": 1770249599999, "quote_volume": 345379.748695, "trades": 13782, "taker_buy_base": 25585275.8, "taker_buy_quote": 156459.063357 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.00609, "high": 0.00617, "low": 0.00505, "close": 0.00514, "volume": 149962239.7, "close_time": 1770335999999, "quote_volume": 836650.464818, "trades": 30412, "taker_buy_base": 76894495.1, "taker_buy_quote": 429214.639913 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.00515, "high": 0.00585, "low": 0.0042, "close": 0.00573, "volume": 138720114.3, "close_time": 1770422399999, "quote_volume": 722135.703432, "trades": 24975, "taker_buy_base": 68277746.6, "taker_buy_quote": 355718.357449 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.00573, "high": 0.0058, "low": 0.00546, "close": 0.00569, "volume": 65100660.1, "close_time": 1770508799999, "quote_volume": 368028.912352, "trades": 15012, "taker_buy_base": 30635211.3, "taker_buy_quote": 173310.586125 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0057, "high": 0.00573, "low": 0.00538, "close": 0.00545, "volume": 47820720.4, "close_time": 1770595199999, "quote_volume": 266628.496951, "trades": 9695, "taker_buy_base": 23035751.4, "taker_buy_quote": 128532.024659 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.00546, "high": 0.00562, "low": 0.00531, "close": 0.00543, "volume": 68182778.5, "close_time": 1770681599999, "quote_volume": 372485.882117, "trades": 13622, "taker_buy_base": 32688421.5, "taker_buy_quote": 178750.166098 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.00543, "high": 0.00546, "low": 0.00521, "close": 0.00526, "volume": 65766482.4, "close_time": 1770767999999, "quote_volume": 347489.592685, "trades": 11938, "taker_buy_base": 34348625.0, "taker_buy_quote": 181500.798501 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.00526, "high": 0.00541, "low": 0.00507, "close": 0.00535, "volume": 126969755.2, "close_time": 1770854399999, "quote_volume": 665365.827487, "trades": 15791, "taker_buy_base": 68595145.4, "taker_buy_quote": 359716.41872 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.00535, "high": 0.00573, "low": 0.00535, "close": 0.00547, "volume": 98617649.1, "close_time": 1770940799999, "quote_volume": 546119.206631, "trades": 13804, "taker_buy_base": 50229328.5, "taker_buy_quote": 278016.116054 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.00547, "high": 0.00562, "low": 0.00524, "close": 0.00554, "volume": 65067994.0, "close_time": 1771027199999, "quote_volume": 355047.618555, "trades": 11039, "taker_buy_base": 33053245.8, "taker_buy_quote": 180538.201388 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.00554, "high": 0.00585, "low": 0.0055, "close": 0.00575, "volume": 50734892.1, "close_time": 1771113599999, "quote_volume": 285431.468542, "trades": 7659, "taker_buy_base": 26266771.8, "taker_buy_quote": 148020.924879 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.00576, "high": 0.00579, "low": 0.00535, "close": 0.00551, "volume": 89014612.7, "close_time": 1771199999999, "quote_volume": 492703.99882, "trades": 11072, "taker_buy_base": 43853050.0, "taker_buy_quote": 242647.599094 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.00551, "high": 0.00568, "low": 0.00539, "close": 0.00558, "volume": 58098495.7, "close_time": 1771286399999, "quote_volume": 321165.376281, "trades": 7171, "taker_buy_base": 27171006.9, "taker_buy_quote": 150129.285744 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.00559, "high": 0.0056, "low": 0.00541, "close": 0.00545, "volume": 48668031.4, "close_time": 1771372799999, "quote_volume": 267928.367886, "trades": 5919, "taker_buy_base": 23157428.5, "taker_buy_quote": 127542.720589 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.00544, "high": 0.00554, "low": 0.00523, "close": 0.00529, "volume": 65904570.7, "close_time": 1771459199999, "quote_volume": 355664.496029, "trades": 5814, "taker_buy_base": 35139214.1, "taker_buy_quote": 189822.672564 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.00529, "high": 0.00538, "low": 0.00506, "close": 0.00519, "volume": 51188394.0, "close_time": 1771545599999, "quote_volume": 266109.036551, "trades": 6580, "taker_buy_base": 23203185.4, "taker_buy_quote": 120635.093774 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.00519, "high": 0.00531, "low": 0.00509, "close": 0.00526, "volume": 43000362.2, "close_time": 1771631999999, "quote_volume": 224957.250161, "trades": 5720, "taker_buy_base": 21173906.9, "taker_buy_quote": 110758.195312 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.00526, "high": 0.00553, "low": 0.00526, "close": 0.00532, "volume": 55517208.9, "close_time": 1771718399999, "quote_volume": 300189.034556, "trades": 8297, "taker_buy_base": 28481560.3, "taker_buy_quote": 153918.220318 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.00532, "high": 0.00533, "low": 0.00498, "close": 0.00507, "volume": 41161851.9, "close_time": 1771804799999, "quote_volume": 211563.002992, "trades": 3931, "taker_buy_base": 19195191.7, "taker_buy_quote": 98875.995148 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.00507, "high": 0.00507, "low": 0.00474, "close": 0.0049, "volume": 72575154.8, "close_time": 1771891199999, "quote_volume": 353719.238209, "trades": 6338, "taker_buy_base": 37559859.3, "taker_buy_quote": 183135.07361 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.00491, "high": 0.00499, "low": 0.00475, "close": 0.00493, "volume": 61369332.0, "close_time": 1771977599999, "quote_volume": 300075.426934, "trades": 5267, "taker_buy_base": 31481009.8, "taker_buy_quote": 154049.960543 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.00493, "high": 0.00533, "low": 0.00493, "close": 0.00517, "volume": 63867008.0, "close_time": 1772063999999, "quote_volume": 328327.097458, "trades": 7077, "taker_buy_base": 32794393.1, "taker_buy_quote": 168579.316792 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.00518, "high": 0.00524, "low": 0.005, "close": 0.00509, "volume": 64289345.6, "close_time": 1772150399999, "quote_volume": 330145.028456, "trades": 6423, "taker_buy_base": 33706363.0, "taker_buy_quote": 173081.764618 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.00511, "high": 0.00588, "low": 0.00484, "close": 0.00495, "volume": 453795631.0, "close_time": 1772236799999, "quote_volume": 2422936.450861, "trades": 26522, "taker_buy_base": 244542494.4, "taker_buy_quote": 1307381.668718 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.00495, "high": 0.00499, "low": 0.00451, "close": 0.00497, "volume": 156293578.2, "close_time": 1772323199999, "quote_volume": 735436.911829, "trades": 16959, "taker_buy_base": 78269696.1, "taker_buy_quote": 368402.947541 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.00498, "high": 0.00515, "low": 0.00468, "close": 0.0048, "volume": 101652362.6, "close_time": 1772409599999, "quote_volume": 497781.263862, "trades": 10815, "taker_buy_base": 47830989.5, "taker_buy_quote": 233874.769828 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0048, "high": 0.00509, "low": 0.0047, "close": 0.00491, "volume": 90197101.4, "close_time": 1772495999999, "quote_volume": 443050.752261, "trades": 8687, "taker_buy_base": 44576882.7, "taker_buy_quote": 218697.789295 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.00491, "high": 0.00525, "low": 0.00487, "close": 0.0051, "volume": 203877673.0, "close_time": 1772582399999, "quote_volume": 1024668.053017, "trades": 18227, "taker_buy_base": 100811084.2, "taker_buy_quote": 506962.984314 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0051, "high": 0.00533, "low": 0.005, "close": 0.00522, "volume": 84858708.2, "close_time": 1772668799999, "quote_volume": 440476.017675, "trades": 9150, "taker_buy_base": 42100673.2, "taker_buy_quote": 218615.486273 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.00522, "high": 0.00554, "low": 0.00516, "close": 0.00545, "volume": 100148369.8, "close_time": 1772755199999, "quote_volume": 537741.82394, "trades": 12895, "taker_buy_base": 49372388.6, "taker_buy_quote": 265219.355091 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.00545, "high": 0.00584, "low": 0.00521, "close": 0.00535, "volume": 196315805.7, "close_time": 1772841599999, "quote_volume": 1083224.66775, "trades": 13648, "taker_buy_base": 103215895.8, "taker_buy_quote": 569593.170896 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.00535, "high": 0.00536, "low": 0.00498, "close": 0.00503, "volume": 59771463.4, "close_time": 1772927999999, "quote_volume": 308231.140053, "trades": 5903, "taker_buy_base": 26268518.8, "taker_buy_quote": 135437.963112 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.00503, "high": 0.00523, "low": 0.00492, "close": 0.00512, "volume": 56207895.8, "close_time": 1773014399999, "quote_volume": 285425.67266, "trades": 6312, "taker_buy_base": 29935392.2, "taker_buy_quote": 151794.589455 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.00513, "high": 0.00553, "low": 0.005, "close": 0.00501, "volume": 195069095.3, "close_time": 1773100799999, "quote_volume": 1024148.922856, "trades": 15070, "taker_buy_base": 88813786.7, "taker_buy_quote": 467960.10888 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.00501, "high": 0.00985, "low": 0.00498, "close": 0.00908, "volume": 2035348006.8, "close_time": 1773187199999, "quote_volume": 15767196.260724, "trades": 165096, "taker_buy_base": 1070150599.9, "taker_buy_quote": 8257430.581969 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.00905, "high": 0.0184, "low": 0.00853, "close": 0.01449, "volume": 5123226890.2, "close_time": 1773273599999, "quote_volume": 70709576.581815, "trades": 662821, "taker_buy_base": 2676943300.0, "taker_buy_quote": 36902045.670776 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.01448, "high": 0.01493, "low": 0.00969, "close": 0.0107, "volume": 2630856398.0, "close_time": 1773359999999, "quote_volume": 29221472.896443, "trades": 286816, "taker_buy_base": 1347996696.9, "taker_buy_quote": 14942672.515476 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.01069, "high": 0.01696, "low": 0.01051, "close": 0.01281, "volume": 3002623112.1, "close_time": 1773446399999, "quote_volume": 42659995.678395, "trades": 335716, "taker_buy_base": 1541842187.6, "taker_buy_quote": 21884951.341731 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.01281, "high": 0.01389, "low": 0.01081, "close": 0.01216, "volume": 1380227728.7, "close_time": 1773532799999, "quote_volume": 17076529.848864, "trades": 142477, "taker_buy_base": 669004109.6, "taker_buy_quote": 8284182.408878 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.01217, "high": 0.01384, "low": 0.01129, "close": 0.01161, "volume": 1006000718.4, "close_time": 1773619199999, "quote_volume": 12417398.30826, "trades": 122041, "taker_buy_base": 505921088.1, "taker_buy_quote": 6257624.901408 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.01158, "high": 0.01192, "low": 0.01033, "close": 0.01042, "volume": 559885006.4, "close_time": 1773705599999, "quote_volume": 6144287.574771, "trades": 59106, "taker_buy_base": 272810783.1, "taker_buy_quote": 2997861.060241 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.01041, "high": 0.01072, "low": 0.00935, "close": 0.00938, "volume": 513440450.1, "close_time": 1773791999999, "quote_volume": 5114234.484373, "trades": 40030, "taker_buy_base": 257560713.6, "taker_buy_quote": 2566563.586923 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.00938, "high": 0.0115, "low": 0.00817, "close": 0.009, "volume": 1211001293.8, "close_time": 1773878399999, "quote_volume": 11411195.230817, "trades": 114374, "taker_buy_base": 628688629.9, "taker_buy_quote": 5927546.998312 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.009, "high": 0.00989, "low": 0.00883, "close": 0.00902, "volume": 745005661.0, "close_time": 1773964799999, "quote_volume": 6888175.481824, "trades": 63644, "taker_buy_base": 390039910.1, "taker_buy_quote": 3608616.746753 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.00903, "high": 0.01081, "low": 0.00893, "close": 0.00952, "volume": 579824124.3, "close_time": 1774051199999, "quote_volume": 5628516.669154, "trades": 53388, "taker_buy_base": 303462149.7, "taker_buy_quote": 2946504.213247 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.00952, "high": 0.01054, "low": 0.00868, "close": 0.00875, "volume": 451331683.2, "close_time": 1774137599999, "quote_volume": 4371108.430866, "trades": 43114, "taker_buy_base": 224569599.6, "taker_buy_quote": 2182641.786289 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.00876, "high": 0.00928, "low": 0.00859, "close": 0.00865, "volume": 237680842.4, "close_time": 1774223999999, "quote_volume": 2129170.726379, "trades": 19768, "taker_buy_base": 117928872.5, "taker_buy_quote": 1057221.500161 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.00865, "high": 0.00947, "low": 0.00856, "close": 0.00916, "volume": 278892503.4, "close_time": 1774310399999, "quote_volume": 2513151.730906, "trades": 23110, "taker_buy_base": 142709294.3, "taker_buy_quote": 1286457.595696 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.00917, "high": 0.00918, "low": 0.00859, "close": 0.0087, "volume": 184611533.9, "close_time": 1774396799999, "quote_volume": 1618353.801906, "trades": 11578, "taker_buy_base": 95434354.3, "taker_buy_quote": 836512.551192 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.00871, "high": 0.00889, "low": 0.00805, "close": 0.00814, "volume": 206631593.6, "close_time": 1774483199999, "quote_volume": 1753412.545757, "trades": 13564, "taker_buy_base": 95334643.1, "taker_buy_quote": 809987.426807 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.00814, "high": 0.00875, "low": 0.00777, "close": 0.00831, "volume": 259685259.6, "close_time": 1774569599999, "quote_volume": 2118919.350251, "trades": 16084, "taker_buy_base": 137652082.5, "taker_buy_quote": 1124463.920606 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0083, "high": 0.01035, "low": 0.00815, "close": 0.00895, "volume": 1123919097.1, "close_time": 1774655999999, "quote_volume": 10354131.315826, "trades": 96032, "taker_buy_base": 571376223.1, "taker_buy_quote": 5263330.882667 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.00896, "high": 0.00915, "low": 0.00815, "close": 0.00826, "volume": 385365095.7, "close_time": 1774742399999, "quote_volume": 3286588.067738, "trades": 36501, "taker_buy_base": 186864782.1, "taker_buy_quote": 1596119.116332 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.00826, "high": 0.00867, "low": 0.00758, "close": 0.00767, "volume": 230485729.4, "close_time": 1774828799999, "quote_volume": 1844308.443296, "trades": 18852, "taker_buy_base": 115200087.0, "taker_buy_quote": 922382.740775 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.00767, "high": 0.00812, "low": 0.00763, "close": 0.0079, "volume": 203721761.4, "close_time": 1774915199999, "quote_volume": 1602992.627284, "trades": 17722, "taker_buy_base": 93709571.6, "taker_buy_quote": 737960.731928 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.00787, "high": 0.00881, "low": 0.00781, "close": 0.00814, "volume": 413661914.8, "close_time": 1775001599999, "quote_volume": 3399983.282536, "trades": 34141, "taker_buy_base": 212740457.3, "taker_buy_quote": 1747111.728922 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.00813, "high": 0.00825, "low": 0.00782, "close": 0.00796, "volume": 195562657.5, "close_time": 1775087999999, "quote_volume": 1560122.22689, "trades": 15344, "taker_buy_base": 97845073.3, "taker_buy_quote": 781193.381719 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.00795, "high": 0.00807, "low": 0.00677, "close": 0.00705, "volume": 303205914.1, "close_time": 1775174399999, "quote_volume": 2200023.747179, "trades": 22845, "taker_buy_base": 150370197.9, "taker_buy_quote": 1087444.705755 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.00705, "high": 0.00705, "low": 0.00655, "close": 0.00661, "volume": 178835213.2, "close_time": 1775260799999, "quote_volume": 1210564.344057, "trades": 10545, "taker_buy_base": 88146158.6, "taker_buy_quote": 596855.02577 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.00662, "high": 0.00671, "low": 0.0063, "close": 0.00648, "volume": 161137079.6, "close_time": 1775347199999, "quote_volume": 1043620.528076, "trades": 8744, "taker_buy_base": 82413145.2, "taker_buy_quote": 534009.069788 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.00647, "high": 0.00811, "low": 0.00634, "close": 0.0065, "volume": 868867194.3, "close_time": 1775433599999, "quote_volume": 6076604.991126, "trades": 62995, "taker_buy_base": 434358134.6, "taker_buy_quote": 3044128.777499 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.00651, "high": 0.00676, "low": 0.00618, "close": 0.00628, "volume": 392236538.2, "close_time": 1775519999999, "quote_volume": 2553889.014578, "trades": 26140, "taker_buy_base": 191109156.0, "taker_buy_quote": 1245732.363151 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.00629, "high": 0.00764, "low": 0.00627, "close": 0.00703, "volume": 856853324.4, "close_time": 1775606399999, "quote_volume": 5875571.508418, "trades": 59293, "taker_buy_base": 441605427.1, "taker_buy_quote": 3020087.741426 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.00704, "high": 0.00715, "low": 0.00664, "close": 0.00668, "volume": 250125516.4, "close_time": 1775692799999, "quote_volume": 1723248.495286, "trades": 14335, "taker_buy_base": 120641356.1, "taker_buy_quote": 831990.001629 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.00669, "high": 0.00813, "low": 0.00665, "close": 0.00803, "volume": 842680108.7, "close_time": 1775779199999, "quote_volume": 6263065.249688, "trades": 50875, "taker_buy_base": 427040369.8, "taker_buy_quote": 3176143.765583 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.00802, "high": 0.00827, "low": 0.00742, "close": 0.00762, "volume": 251064590.1, "close_time": 1775865599999, "quote_volume": 1956660.068196, "trades": 16434, "taker_buy_base": 119845291.0, "taker_buy_quote": 933746.775115 } ] } }, "last_update": "2026-04-10T08:58:11.943811" }