{ "symbol": "PLUMEUSDT", "fetched_at": "2026-04-10T08:57:18.311315", "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": 0.08096, "high": 0.08191, "low": 0.08027, "close": 0.08037, "volume": 3724268.0, "close_time": 1760259599999, "quote_volume": 301780.4477, "trades": 4479, "taker_buy_base": 1762335.0, "taker_buy_quote": 142751.61391 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.08036, "high": 0.08171, "low": 0.07932, "close": 0.08132, "volume": 3355665.0, "close_time": 1760263199999, "quote_volume": 269939.1764, "trades": 4894, "taker_buy_base": 1883492.0, "taker_buy_quote": 151557.72117 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.08133, "high": 0.08165, "low": 0.07991, "close": 0.07992, "volume": 2963786.0, "close_time": 1760266799999, "quote_volume": 239522.53794, "trades": 5173, "taker_buy_base": 1518558.0, "taker_buy_quote": 122704.54839 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.07994, "high": 0.08064, "low": 0.07979, "close": 0.08011, "volume": 2225695.0, "close_time": 1760270399999, "quote_volume": 178356.88154, "trades": 4270, "taker_buy_base": 1037298.0, "taker_buy_quote": 83133.60978 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.08012, "high": 0.0811, "low": 0.07991, "close": 0.08021, "volume": 5143347.0, "close_time": 1760273999999, "quote_volume": 413509.47336, "trades": 5865, "taker_buy_base": 2988487.0, "taker_buy_quote": 240229.48959 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.08022, "high": 0.08027, "low": 0.07867, "close": 0.07921, "volume": 7382621.0, "close_time": 1760277599999, "quote_volume": 587049.95491, "trades": 8354, "taker_buy_base": 3722563.0, "taker_buy_quote": 295927.67899 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.07922, "high": 0.0836, "low": 0.07896, "close": 0.08245, "volume": 9779238.0, "close_time": 1760281199999, "quote_volume": 792491.61771, "trades": 14955, "taker_buy_base": 4881123.0, "taker_buy_quote": 395820.53118 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.08246, "high": 0.0863, "low": 0.08246, "close": 0.08496, "volume": 11746697.0, "close_time": 1760284799999, "quote_volume": 990355.47048, "trades": 17359, "taker_buy_base": 5833231.0, "taker_buy_quote": 491654.70999 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.08497, "high": 0.08689, "low": 0.08421, "close": 0.08511, "volume": 10765103.0, "close_time": 1760288399999, "quote_volume": 920889.05664, "trades": 17098, "taker_buy_base": 5904031.0, "taker_buy_quote": 504917.09201 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.08515, "high": 0.08622, "low": 0.08418, "close": 0.0848, "volume": 6769749.0, "close_time": 1760291999999, "quote_volume": 579108.36667, "trades": 9329, "taker_buy_base": 3624738.0, "taker_buy_quote": 310203.08709 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.0848, "high": 0.0857, "low": 0.08408, "close": 0.08441, "volume": 3011610.0, "close_time": 1760295599999, "quote_volume": 255792.29416, "trades": 5324, "taker_buy_base": 1580788.0, "taker_buy_quote": 134281.20416 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.08438, "high": 0.08551, "low": 0.08401, "close": 0.08524, "volume": 4582989.0, "close_time": 1760299199999, "quote_volume": 388734.46387, "trades": 5780, "taker_buy_base": 2514456.0, "taker_buy_quote": 213515.1948 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.08533, "high": 0.08585, "low": 0.08415, "close": 0.08465, "volume": 4639602.0, "close_time": 1760302799999, "quote_volume": 393781.11765, "trades": 5787, "taker_buy_base": 2683771.0, "taker_buy_quote": 227640.04167 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.08465, "high": 0.08523, "low": 0.08259, "close": 0.08426, "volume": 5007663.0, "close_time": 1760306399999, "quote_volume": 420836.03842, "trades": 3144, "taker_buy_base": 2356592.0, "taker_buy_quote": 197891.95677 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.08427, "high": 0.08485, "low": 0.08338, "close": 0.08367, "volume": 3452717.0, "close_time": 1760309999999, "quote_volume": 289879.98289, "trades": 5350, "taker_buy_base": 1686939.0, "taker_buy_quote": 141667.45409 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.08368, "high": 0.08425, "low": 0.08289, "close": 0.08363, "volume": 2232082.0, "close_time": 1760313599999, "quote_volume": 186417.62763, "trades": 4100, "taker_buy_base": 1112375.0, "taker_buy_quote": 92928.15733 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.08363, "high": 0.08414, "low": 0.08264, "close": 0.08371, "volume": 7148968.0, "close_time": 1760317199999, "quote_volume": 595236.18941, "trades": 11060, "taker_buy_base": 4031903.0, "taker_buy_quote": 335748.67833 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.08369, "high": 0.08453, "low": 0.08257, "close": 0.08445, "volume": 5198923.0, "close_time": 1760320799999, "quote_volume": 434322.30627, "trades": 8933, "taker_buy_base": 2896301.0, "taker_buy_quote": 241959.49281 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.08445, "high": 0.08757, "low": 0.08388, "close": 0.0872, "volume": 10030017.0, "close_time": 1760324399999, "quote_volume": 855927.2181, "trades": 12416, "taker_buy_base": 5336170.0, "taker_buy_quote": 455277.48962 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.0872, "high": 0.08812, "low": 0.0864, "close": 0.08745, "volume": 5571411.0, "close_time": 1760327999999, "quote_volume": 485634.04156, "trades": 9003, "taker_buy_base": 2828344.0, "taker_buy_quote": 246615.15742 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.08744, "high": 0.08768, "low": 0.08495, "close": 0.08555, "volume": 3860226.0, "close_time": 1760331599999, "quote_volume": 332748.08717, "trades": 7244, "taker_buy_base": 1664984.0, "taker_buy_quote": 143484.71638 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.08556, "high": 0.08675, "low": 0.08521, "close": 0.08627, "volume": 3754708.0, "close_time": 1760335199999, "quote_volume": 323077.63133, "trades": 6894, "taker_buy_base": 1793181.0, "taker_buy_quote": 154273.33653 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.08626, "high": 0.08753, "low": 0.08581, "close": 0.08683, "volume": 3488585.0, "close_time": 1760338799999, "quote_volume": 301845.95627, "trades": 6809, "taker_buy_base": 1642912.0, "taker_buy_quote": 142136.4591 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.08682, "high": 0.08694, "low": 0.08467, "close": 0.08551, "volume": 6651412.0, "close_time": 1760342399999, "quote_volume": 572622.45722, "trades": 7880, "taker_buy_base": 2500081.0, "taker_buy_quote": 215441.4537 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.08551, "high": 0.08579, "low": 0.07748, "close": 0.08117, "volume": 47709306.0, "close_time": 1760345999999, "quote_volume": 3902713.47241, "trades": 51450, "taker_buy_base": 26982392.0, "taker_buy_quote": 2203064.44221 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.08122, "high": 0.08298, "low": 0.08011, "close": 0.08298, "volume": 12589075.0, "close_time": 1760349599999, "quote_volume": 1026435.33108, "trades": 16415, "taker_buy_base": 7241294.0, "taker_buy_quote": 590598.30684 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.08297, "high": 0.08344, "low": 0.08028, "close": 0.08083, "volume": 7393837.0, "close_time": 1760353199999, "quote_volume": 603356.10294, "trades": 10350, "taker_buy_base": 3224289.0, "taker_buy_quote": 263114.43557 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.08084, "high": 0.08094, "low": 0.07798, "close": 0.07979, "volume": 10585031.0, "close_time": 1760356799999, "quote_volume": 844123.02565, "trades": 14132, "taker_buy_base": 5238765.0, "taker_buy_quote": 418235.20363 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.07979, "high": 0.08105, "low": 0.07929, "close": 0.08004, "volume": 5883131.0, "close_time": 1760360399999, "quote_volume": 471950.41034, "trades": 9226, "taker_buy_base": 2866710.0, "taker_buy_quote": 230074.035 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.08003, "high": 0.08311, "low": 0.07944, "close": 0.08263, "volume": 12174542.0, "close_time": 1760363999999, "quote_volume": 988138.43424, "trades": 17740, "taker_buy_base": 5982057.0, "taker_buy_quote": 485321.11718 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.08262, "high": 0.08314, "low": 0.07967, "close": 0.08083, "volume": 8488398.0, "close_time": 1760367599999, "quote_volume": 690155.57903, "trades": 13939, "taker_buy_base": 4460136.0, "taker_buy_quote": 363198.74786 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.08083, "high": 0.08245, "low": 0.08053, "close": 0.08138, "volume": 5638402.0, "close_time": 1760371199999, "quote_volume": 458928.03808, "trades": 9436, "taker_buy_base": 2655842.0, "taker_buy_quote": 216327.66055 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.08139, "high": 0.08201, "low": 0.08018, "close": 0.08149, "volume": 5023414.0, "close_time": 1760374799999, "quote_volume": 407421.16987, "trades": 8836, "taker_buy_base": 2522269.0, "taker_buy_quote": 204586.12177 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.08151, "high": 0.08317, "low": 0.08094, "close": 0.08305, "volume": 4235015.0, "close_time": 1760378399999, "quote_volume": 345854.28643, "trades": 7232, "taker_buy_base": 2186582.0, "taker_buy_quote": 178664.61531 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.08304, "high": 0.08564, "low": 0.08217, "close": 0.08521, "volume": 6849462.0, "close_time": 1760381999999, "quote_volume": 572656.17269, "trades": 9099, "taker_buy_base": 3746445.0, "taker_buy_quote": 313476.94103 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.08521, "high": 0.08771, "low": 0.08496, "close": 0.08744, "volume": 12198219.0, "close_time": 1760385599999, "quote_volume": 1054996.51037, "trades": 12933, "taker_buy_base": 4951137.0, "taker_buy_quote": 427920.23211 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.08742, "high": 0.08902, "low": 0.08714, "close": 0.08749, "volume": 10817336.0, "close_time": 1760389199999, "quote_volume": 952224.9943, "trades": 11635, "taker_buy_base": 4939885.0, "taker_buy_quote": 434694.07983 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.08748, "high": 0.08804, "low": 0.08603, "close": 0.08629, "volume": 3465228.0, "close_time": 1760392799999, "quote_volume": 300907.66202, "trades": 2931, "taker_buy_base": 1825600.0, "taker_buy_quote": 158546.4824 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.08628, "high": 0.08688, "low": 0.08583, "close": 0.08661, "volume": 2432407.0, "close_time": 1760396399999, "quote_volume": 210283.72205, "trades": 4343, "taker_buy_base": 1031029.0, "taker_buy_quote": 89114.07041 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.08659, "high": 0.08732, "low": 0.08609, "close": 0.08614, "volume": 2264108.0, "close_time": 1760399999999, "quote_volume": 196399.98272, "trades": 4758, "taker_buy_base": 1099719.0, "taker_buy_quote": 95393.42427 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.08615, "high": 0.08684, "low": 0.08582, "close": 0.08644, "volume": 2914674.0, "close_time": 1760403599999, "quote_volume": 251580.46312, "trades": 6576, "taker_buy_base": 1332057.0, "taker_buy_quote": 115004.70025 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.08643, "high": 0.08688, "low": 0.08584, "close": 0.08688, "volume": 3182715.0, "close_time": 1760407199999, "quote_volume": 274853.35047, "trades": 5933, "taker_buy_base": 1372358.0, "taker_buy_quote": 118615.56298 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.08689, "high": 0.08719, "low": 0.08539, "close": 0.08587, "volume": 3549788.0, "close_time": 1760410799999, "quote_volume": 305697.18356, "trades": 6033, "taker_buy_base": 1964297.0, "taker_buy_quote": 169168.33356 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.08588, "high": 0.08707, "low": 0.08521, "close": 0.08615, "volume": 4243780.0, "close_time": 1760414399999, "quote_volume": 365325.28318, "trades": 6577, "taker_buy_base": 2057269.0, "taker_buy_quote": 177105.27567 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.08614, "high": 0.08639, "low": 0.0833, "close": 0.08435, "volume": 4594197.0, "close_time": 1760417999999, "quote_volume": 387764.59343, "trades": 6633, "taker_buy_base": 2049300.0, "taker_buy_quote": 172725.83123 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.08436, "high": 0.08438, "low": 0.08257, "close": 0.08271, "volume": 4942797.0, "close_time": 1760421599999, "quote_volume": 412381.63924, "trades": 7448, "taker_buy_base": 2185857.0, "taker_buy_quote": 182245.54505 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.08271, "high": 0.08366, "low": 0.07921, "close": 0.08117, "volume": 9358409.0, "close_time": 1760425199999, "quote_volume": 759043.65931, "trades": 12311, "taker_buy_base": 4180050.0, "taker_buy_quote": 338795.93619 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.08118, "high": 0.08203, "low": 0.08051, "close": 0.08105, "volume": 6193409.0, "close_time": 1760428799999, "quote_volume": 502534.3453, "trades": 9776, "taker_buy_base": 3289033.0, "taker_buy_quote": 266976.86298 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.08104, "high": 0.08132, "low": 0.08004, "close": 0.08054, "volume": 4256604.0, "close_time": 1760432399999, "quote_volume": 343573.59152, "trades": 6911, "taker_buy_base": 2013435.0, "taker_buy_quote": 162560.45459 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.08056, "high": 0.08097, "low": 0.08005, "close": 0.08051, "volume": 3300647.0, "close_time": 1760435999999, "quote_volume": 265924.36504, "trades": 4802, "taker_buy_base": 1459662.0, "taker_buy_quote": 117689.98139 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.0805, "high": 0.0805, "low": 0.07822, "close": 0.07946, "volume": 7802167.0, "close_time": 1760439599999, "quote_volume": 619160.14978, "trades": 9198, "taker_buy_base": 3124138.0, "taker_buy_quote": 247928.91905 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.07947, "high": 0.08246, "low": 0.07939, "close": 0.08082, "volume": 7537173.0, "close_time": 1760443199999, "quote_volume": 608772.03423, "trades": 9608, "taker_buy_base": 3844012.0, "taker_buy_quote": 309972.68226 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.08087, "high": 0.08334, "low": 0.08017, "close": 0.08025, "volume": 10913492.0, "close_time": 1760446799999, "quote_volume": 890950.86117, "trades": 10392, "taker_buy_base": 5944132.0, "taker_buy_quote": 485129.84593 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.08025, "high": 0.08247, "low": 0.0791, "close": 0.08171, "volume": 7658766.0, "close_time": 1760450399999, "quote_volume": 618450.36637, "trades": 10810, "taker_buy_base": 3781270.0, "taker_buy_quote": 305741.85351 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.08171, "high": 0.08396, "low": 0.08147, "close": 0.08249, "volume": 7254538.0, "close_time": 1760453999999, "quote_volume": 602288.52904, "trades": 11283, "taker_buy_base": 3886651.0, "taker_buy_quote": 322736.30983 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.08249, "high": 0.08531, "low": 0.08205, "close": 0.08516, "volume": 5615952.0, "close_time": 1760457599999, "quote_volume": 469261.96137, "trades": 8869, "taker_buy_base": 2822771.0, "taker_buy_quote": 235959.22347 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.08518, "high": 0.08596, "low": 0.08323, "close": 0.08361, "volume": 5011617.0, "close_time": 1760461199999, "quote_volume": 424555.67691, "trades": 9707, "taker_buy_base": 2370270.0, "taker_buy_quote": 200883.0185 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.08362, "high": 0.08533, "low": 0.0824, "close": 0.08437, "volume": 5157548.0, "close_time": 1760464799999, "quote_volume": 433289.46884, "trades": 8839, "taker_buy_base": 2437818.0, "taker_buy_quote": 204862.11717 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.0844, "high": 0.08502, "low": 0.08405, "close": 0.08444, "volume": 2499273.0, "close_time": 1760468399999, "quote_volume": 211198.62362, "trades": 5158, "taker_buy_base": 1263970.0, "taker_buy_quote": 106785.51671 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.08445, "high": 0.08495, "low": 0.08303, "close": 0.0839, "volume": 3748777.0, "close_time": 1760471999999, "quote_volume": 315225.90447, "trades": 6537, "taker_buy_base": 1863742.0, "taker_buy_quote": 156831.18545 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.08391, "high": 0.08448, "low": 0.08354, "close": 0.08397, "volume": 1544018.0, "close_time": 1760475599999, "quote_volume": 129812.27449, "trades": 3686, "taker_buy_base": 607622.0, "taker_buy_quote": 51103.94965 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.08397, "high": 0.08405, "low": 0.08305, "close": 0.08371, "volume": 1267773.0, "close_time": 1760479199999, "quote_volume": 105764.0385, "trades": 2099, "taker_buy_base": 509026.0, "taker_buy_quote": 42469.47776 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.08372, "high": 0.08451, "low": 0.08322, "close": 0.08388, "volume": 1915968.0, "close_time": 1760482799999, "quote_volume": 160778.59708, "trades": 2919, "taker_buy_base": 825822.0, "taker_buy_quote": 69359.18331 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.08387, "high": 0.08473, "low": 0.08382, "close": 0.08409, "volume": 1391018.0, "close_time": 1760486399999, "quote_volume": 117241.93633, "trades": 2511, "taker_buy_base": 614425.0, "taker_buy_quote": 51773.39307 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.08407, "high": 0.08455, "low": 0.08332, "close": 0.08405, "volume": 1743870.0, "close_time": 1760489999999, "quote_volume": 146201.9447, "trades": 3932, "taker_buy_base": 896690.0, "taker_buy_quote": 75249.45887 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.08406, "high": 0.08415, "low": 0.08321, "close": 0.08362, "volume": 1154401.0, "close_time": 1760493599999, "quote_volume": 96551.93633, "trades": 3266, "taker_buy_base": 542741.0, "taker_buy_quote": 45379.25827 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.08361, "high": 0.08463, "low": 0.08356, "close": 0.08417, "volume": 1367914.0, "close_time": 1760497199999, "quote_volume": 115157.79046, "trades": 3536, "taker_buy_base": 556814.0, "taker_buy_quote": 46866.45406 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.08417, "high": 0.08441, "low": 0.08281, "close": 0.08337, "volume": 2308007.0, "close_time": 1760500799999, "quote_volume": 192885.64809, "trades": 3872, "taker_buy_base": 1023669.0, "taker_buy_quote": 85572.19733 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.08337, "high": 0.08419, "low": 0.08302, "close": 0.08414, "volume": 1938452.0, "close_time": 1760504399999, "quote_volume": 161910.71118, "trades": 3825, "taker_buy_base": 1024392.0, "taker_buy_quote": 85509.413 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.08415, "high": 0.08461, "low": 0.08309, "close": 0.08362, "volume": 3334001.0, "close_time": 1760507999999, "quote_volume": 280087.05843, "trades": 4548, "taker_buy_base": 1765385.0, "taker_buy_quote": 148413.47565 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.08361, "high": 0.08433, "low": 0.08235, "close": 0.08432, "volume": 4674115.0, "close_time": 1760511599999, "quote_volume": 388608.41559, "trades": 6773, "taker_buy_base": 3043297.0, "taker_buy_quote": 253140.32198 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.08432, "high": 0.08527, "low": 0.0839, "close": 0.08406, "volume": 4076910.0, "close_time": 1760515199999, "quote_volume": 344490.20845, "trades": 7835, "taker_buy_base": 2367734.0, "taker_buy_quote": 200147.40525 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.08409, "high": 0.08649, "low": 0.08386, "close": 0.08475, "volume": 8969321.0, "close_time": 1760518799999, "quote_volume": 765002.07724, "trades": 9999, "taker_buy_base": 4743775.0, "taker_buy_quote": 404240.14601 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.08476, "high": 0.08489, "low": 0.08363, "close": 0.08412, "volume": 3779173.0, "close_time": 1760522399999, "quote_volume": 318635.86599, "trades": 5434, "taker_buy_base": 1500954.0, "taker_buy_quote": 126548.67651 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.08414, "high": 0.08431, "low": 0.08302, "close": 0.08327, "volume": 2496220.0, "close_time": 1760525999999, "quote_volume": 208993.59978, "trades": 3787, "taker_buy_base": 961600.0, "taker_buy_quote": 80535.61178 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.08326, "high": 0.08368, "low": 0.0826, "close": 0.08348, "volume": 2444945.0, "close_time": 1760529599999, "quote_volume": 203407.3596, "trades": 3816, "taker_buy_base": 1216625.0, "taker_buy_quote": 101230.38651 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.08346, "high": 0.08396, "low": 0.08273, "close": 0.08358, "volume": 1967012.0, "close_time": 1760533199999, "quote_volume": 163915.6566, "trades": 3744, "taker_buy_base": 965347.0, "taker_buy_quote": 80451.93459 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.08356, "high": 0.08356, "low": 0.0808, "close": 0.0826, "volume": 5520865.0, "close_time": 1760536799999, "quote_volume": 453212.50941, "trades": 8453, "taker_buy_base": 2442710.0, "taker_buy_quote": 200415.93847 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.08261, "high": 0.08367, "low": 0.0815, "close": 0.08199, "volume": 4300309.0, "close_time": 1760540399999, "quote_volume": 355269.66729, "trades": 7258, "taker_buy_base": 2247905.0, "taker_buy_quote": 185711.02607 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.082, "high": 0.08255, "low": 0.08071, "close": 0.08142, "volume": 4027852.0, "close_time": 1760543999999, "quote_volume": 327980.81074, "trades": 7553, "taker_buy_base": 1753741.0, "taker_buy_quote": 142918.33108 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.08144, "high": 0.0819, "low": 0.08048, "close": 0.08063, "volume": 7587959.0, "close_time": 1760547599999, "quote_volume": 615571.10273, "trades": 6886, "taker_buy_base": 3097731.0, "taker_buy_quote": 251424.32632 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.08067, "high": 0.08092, "low": 0.07968, "close": 0.08051, "volume": 4945278.0, "close_time": 1760551199999, "quote_volume": 397640.65101, "trades": 7696, "taker_buy_base": 2658547.0, "taker_buy_quote": 213702.97524 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.08051, "high": 0.0807, "low": 0.07966, "close": 0.08036, "volume": 3637541.0, "close_time": 1760554799999, "quote_volume": 291935.69006, "trades": 4469, "taker_buy_base": 1674972.0, "taker_buy_quote": 134394.25362 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.08035, "high": 0.08035, "low": 0.07901, "close": 0.07934, "volume": 3907025.0, "close_time": 1760558399999, "quote_volume": 311282.53806, "trades": 4354, "taker_buy_base": 1742579.0, "taker_buy_quote": 138853.99559 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.07938, "high": 0.07976, "low": 0.07761, "close": 0.07869, "volume": 5374473.0, "close_time": 1760561999999, "quote_volume": 422390.99388, "trades": 6593, "taker_buy_base": 2532232.0, "taker_buy_quote": 199139.83119 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.0787, "high": 0.07956, "low": 0.0779, "close": 0.07863, "volume": 2867632.0, "close_time": 1760565599999, "quote_volume": 225563.53388, "trades": 3643, "taker_buy_base": 1558039.0, "taker_buy_quote": 122557.84723 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.07864, "high": 0.07942, "low": 0.07834, "close": 0.07849, "volume": 1435799.0, "close_time": 1760569199999, "quote_volume": 113341.15414, "trades": 2963, "taker_buy_base": 783643.0, "taker_buy_quote": 61870.82388 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.07848, "high": 0.07861, "low": 0.07792, "close": 0.07817, "volume": 2204494.0, "close_time": 1760572799999, "quote_volume": 172592.21039, "trades": 3595, "taker_buy_base": 1076837.0, "taker_buy_quote": 84307.01238 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.07818, "high": 0.0785, "low": 0.0778, "close": 0.07815, "volume": 2694208.0, "close_time": 1760576399999, "quote_volume": 210510.62942, "trades": 4662, "taker_buy_base": 1266090.0, "taker_buy_quote": 98915.61542 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.07816, "high": 0.07986, "low": 0.07813, "close": 0.07944, "volume": 2094624.0, "close_time": 1760579999999, "quote_volume": 165700.48599, "trades": 4333, "taker_buy_base": 993636.0, "taker_buy_quote": 78596.87331 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.07943, "high": 0.08005, "low": 0.07877, "close": 0.07947, "volume": 1980690.0, "close_time": 1760583599999, "quote_volume": 157164.42871, "trades": 3444, "taker_buy_base": 809765.0, "taker_buy_quote": 64193.75902 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.07948, "high": 0.07984, "low": 0.07878, "close": 0.07888, "volume": 2608019.0, "close_time": 1760587199999, "quote_volume": 206865.82535, "trades": 3513, "taker_buy_base": 1074277.0, "taker_buy_quote": 85242.84066 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.07888, "high": 0.07994, "low": 0.07872, "close": 0.07895, "volume": 1818931.0, "close_time": 1760590799999, "quote_volume": 144555.08963, "trades": 3608, "taker_buy_base": 1068122.0, "taker_buy_quote": 84951.71827 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.07895, "high": 0.08006, "low": 0.07881, "close": 0.0796, "volume": 2791718.0, "close_time": 1760594399999, "quote_volume": 221494.26496, "trades": 4879, "taker_buy_base": 1243490.0, "taker_buy_quote": 98716.09167 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.07963, "high": 0.08088, "low": 0.07954, "close": 0.08053, "volume": 3643703.0, "close_time": 1760597999999, "quote_volume": 292534.76431, "trades": 4550, "taker_buy_base": 2026992.0, "taker_buy_quote": 162791.9907 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.08052, "high": 0.08065, "low": 0.07928, "close": 0.08006, "volume": 4210410.0, "close_time": 1760601599999, "quote_volume": 336993.39967, "trades": 4634, "taker_buy_base": 1885133.0, "taker_buy_quote": 150958.82905 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.08006, "high": 0.08052, "low": 0.07893, "close": 0.0792, "volume": 5409949.0, "close_time": 1760605199999, "quote_volume": 431705.1705, "trades": 4452, "taker_buy_base": 2826201.0, "taker_buy_quote": 225815.62949 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.0792, "high": 0.08086, "low": 0.07716, "close": 0.08038, "volume": 7218619.0, "close_time": 1760608799999, "quote_volume": 569136.53009, "trades": 9140, "taker_buy_base": 3382913.0, "taker_buy_quote": 267311.29441 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.08035, "high": 0.0814, "low": 0.08007, "close": 0.08074, "volume": 3613839.0, "close_time": 1760612399999, "quote_volume": 291844.02089, "trades": 5577, "taker_buy_base": 2096399.0, "taker_buy_quote": 169342.48398 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.08071, "high": 0.08117, "low": 0.0805, "close": 0.08109, "volume": 2210786.0, "close_time": 1760615999999, "quote_volume": 178765.37088, "trades": 3672, "taker_buy_base": 1011946.0, "taker_buy_quote": 81807.59578 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.0811, "high": 0.08167, "low": 0.0806, "close": 0.08077, "volume": 2866881.0, "close_time": 1760619599999, "quote_volume": 232221.92301, "trades": 4387, "taker_buy_base": 1303065.0, "taker_buy_quote": 105571.9249 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.08076, "high": 0.08097, "low": 0.0793, "close": 0.07961, "volume": 5305389.0, "close_time": 1760623199999, "quote_volume": 425424.62065, "trades": 8227, "taker_buy_base": 2292342.0, "taker_buy_quote": 183738.53281 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.07963, "high": 0.08075, "low": 0.07836, "close": 0.07959, "volume": 6363627.0, "close_time": 1760626799999, "quote_volume": 505479.05145, "trades": 10100, "taker_buy_base": 2865801.0, "taker_buy_quote": 227705.35822 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.07959, "high": 0.07979, "low": 0.07638, "close": 0.07685, "volume": 7745047.0, "close_time": 1760630399999, "quote_volume": 603005.30459, "trades": 11196, "taker_buy_base": 3632079.0, "taker_buy_quote": 282783.38888 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.07679, "high": 0.07894, "low": 0.07541, "close": 0.07892, "volume": 11542236.0, "close_time": 1760633999999, "quote_volume": 887922.45754, "trades": 15930, "taker_buy_base": 6018597.0, "taker_buy_quote": 463618.40711 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.07892, "high": 0.07892, "low": 0.07735, "close": 0.07764, "volume": 4735466.0, "close_time": 1760637599999, "quote_volume": 369353.54603, "trades": 8088, "taker_buy_base": 1984235.0, "taker_buy_quote": 154782.42667 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.07764, "high": 0.07769, "low": 0.07647, "close": 0.07688, "volume": 4628135.0, "close_time": 1760641199999, "quote_volume": 356073.45743, "trades": 7645, "taker_buy_base": 2058001.0, "taker_buy_quote": 158372.81057 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.07691, "high": 0.07706, "low": 0.07458, "close": 0.07559, "volume": 7144787.0, "close_time": 1760644799999, "quote_volume": 540568.08862, "trades": 10325, "taker_buy_base": 3472362.0, "taker_buy_quote": 262766.64685 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.07558, "high": 0.07598, "low": 0.07361, "close": 0.07423, "volume": 6321655.0, "close_time": 1760648399999, "quote_volume": 470812.93186, "trades": 8952, "taker_buy_base": 2856607.0, "taker_buy_quote": 212863.17889 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.07423, "high": 0.07472, "low": 0.07372, "close": 0.07472, "volume": 4167219.0, "close_time": 1760651999999, "quote_volume": 309381.65956, "trades": 3809, "taker_buy_base": 1796224.0, "taker_buy_quote": 133445.42983 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.07472, "high": 0.07479, "low": 0.07316, "close": 0.07316, "volume": 1570462.0, "close_time": 1760655599999, "quote_volume": 116214.33341, "trades": 2685, "taker_buy_base": 708370.0, "taker_buy_quote": 52457.31188 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.07317, "high": 0.07388, "low": 0.07281, "close": 0.07376, "volume": 1809095.0, "close_time": 1760659199999, "quote_volume": 132863.43446, "trades": 3145, "taker_buy_base": 810173.0, "taker_buy_quote": 59539.93101 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.07375, "high": 0.0741, "low": 0.07341, "close": 0.07391, "volume": 1918710.0, "close_time": 1760662799999, "quote_volume": 141458.79305, "trades": 3411, "taker_buy_base": 896484.0, "taker_buy_quote": 66113.4306 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.07394, "high": 0.07478, "low": 0.07357, "close": 0.07401, "volume": 2323718.0, "close_time": 1760666399999, "quote_volume": 172437.67681, "trades": 3607, "taker_buy_base": 991923.0, "taker_buy_quote": 73649.39649 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.07402, "high": 0.07514, "low": 0.07364, "close": 0.07485, "volume": 2335615.0, "close_time": 1760669999999, "quote_volume": 173753.73394, "trades": 3750, "taker_buy_base": 1135231.0, "taker_buy_quote": 84474.42132 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.07486, "high": 0.07585, "low": 0.07483, "close": 0.07578, "volume": 3224811.0, "close_time": 1760673599999, "quote_volume": 242748.83966, "trades": 3465, "taker_buy_base": 1809706.0, "taker_buy_quote": 136240.69342 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.07578, "high": 0.07578, "low": 0.07469, "close": 0.07472, "volume": 2002880.0, "close_time": 1760677199999, "quote_volume": 150644.94775, "trades": 3087, "taker_buy_base": 774026.0, "taker_buy_quote": 58157.76306 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.07473, "high": 0.07498, "low": 0.07398, "close": 0.07419, "volume": 2605166.0, "close_time": 1760680799999, "quote_volume": 193836.07492, "trades": 3435, "taker_buy_base": 1520455.0, "taker_buy_quote": 113103.70883 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.0742, "high": 0.07444, "low": 0.07107, "close": 0.07167, "volume": 10554934.0, "close_time": 1760684399999, "quote_volume": 762147.57792, "trades": 10138, "taker_buy_base": 5276320.0, "taker_buy_quote": 380810.68677 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.07167, "high": 0.07177, "low": 0.06948, "close": 0.07019, "volume": 12284723.0, "close_time": 1760687999999, "quote_volume": 865894.67635, "trades": 17929, "taker_buy_base": 5971669.0, "taker_buy_quote": 421454.622 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.07021, "high": 0.07104, "low": 0.06867, "close": 0.07039, "volume": 11436756.0, "close_time": 1760691599999, "quote_volume": 799399.39926, "trades": 17427, "taker_buy_base": 5523765.0, "taker_buy_quote": 386443.33863 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.0704, "high": 0.07242, "low": 0.0697, "close": 0.07077, "volume": 7975109.0, "close_time": 1760695199999, "quote_volume": 564031.7627, "trades": 10819, "taker_buy_base": 3995500.0, "taker_buy_quote": 282540.69894 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.07076, "high": 0.07116, "low": 0.06952, "close": 0.07079, "volume": 6907181.0, "close_time": 1760698799999, "quote_volume": 486047.67568, "trades": 4427, "taker_buy_base": 3761659.0, "taker_buy_quote": 264642.6194 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.07079, "high": 0.07353, "low": 0.07068, "close": 0.07331, "volume": 8440133.0, "close_time": 1760702399999, "quote_volume": 611648.65625, "trades": 6631, "taker_buy_base": 4528813.0, "taker_buy_quote": 328274.35561 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.07331, "high": 0.07353, "low": 0.07267, "close": 0.07275, "volume": 3824639.0, "close_time": 1760705999999, "quote_volume": 279404.26294, "trades": 5614, "taker_buy_base": 1929991.0, "taker_buy_quote": 141000.02031 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.07276, "high": 0.0734, "low": 0.07152, "close": 0.07237, "volume": 8000615.0, "close_time": 1760709599999, "quote_volume": 581029.94866, "trades": 10137, "taker_buy_base": 3816385.0, "taker_buy_quote": 277193.10391 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.07239, "high": 0.07243, "low": 0.07035, "close": 0.07117, "volume": 7474831.0, "close_time": 1760713199999, "quote_volume": 533664.83229, "trades": 9372, "taker_buy_base": 3781234.0, "taker_buy_quote": 269943.47009 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.07117, "high": 0.07308, "low": 0.07108, "close": 0.07304, "volume": 5121526.0, "close_time": 1760716799999, "quote_volume": 368661.35123, "trades": 7453, "taker_buy_base": 2818602.0, "taker_buy_quote": 202889.74228 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.07305, "high": 0.0743, "low": 0.07243, "close": 0.07261, "volume": 6544649.0, "close_time": 1760720399999, "quote_volume": 480710.77815, "trades": 8192, "taker_buy_base": 2892340.0, "taker_buy_quote": 212540.9896 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.07262, "high": 0.07306, "low": 0.0719, "close": 0.07254, "volume": 3294223.0, "close_time": 1760723999999, "quote_volume": 238916.84894, "trades": 4910, "taker_buy_base": 1632722.0, "taker_buy_quote": 118425.55898 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.07255, "high": 0.07311, "low": 0.0722, "close": 0.07239, "volume": 1914780.0, "close_time": 1760727599999, "quote_volume": 139312.35488, "trades": 4061, "taker_buy_base": 912928.0, "taker_buy_quote": 66429.02057 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.07241, "high": 0.07282, "low": 0.07188, "close": 0.07246, "volume": 1545459.0, "close_time": 1760731199999, "quote_volume": 111897.28242, "trades": 4832, "taker_buy_base": 624801.0, "taker_buy_quote": 45231.8966 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.07247, "high": 0.07306, "low": 0.07218, "close": 0.07262, "volume": 1786945.0, "close_time": 1760734799999, "quote_volume": 129828.54535, "trades": 4316, "taker_buy_base": 814305.0, "taker_buy_quote": 59172.42057 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.07262, "high": 0.07316, "low": 0.07249, "close": 0.07261, "volume": 1982718.0, "close_time": 1760738399999, "quote_volume": 144324.35199, "trades": 2637, "taker_buy_base": 1163437.0, "taker_buy_quote": 84671.60697 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.0726, "high": 0.07268, "low": 0.07152, "close": 0.07184, "volume": 2552413.0, "close_time": 1760741999999, "quote_volume": 183673.34806, "trades": 2566, "taker_buy_base": 669482.0, "taker_buy_quote": 48105.22835 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.07185, "high": 0.07197, "low": 0.07112, "close": 0.0719, "volume": 3688212.0, "close_time": 1760745599999, "quote_volume": 264083.5454, "trades": 4136, "taker_buy_base": 1757987.0, "taker_buy_quote": 125880.18519 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.07191, "high": 0.07232, "low": 0.07168, "close": 0.07201, "volume": 1760162.0, "close_time": 1760749199999, "quote_volume": 126740.60186, "trades": 2558, "taker_buy_base": 920533.0, "taker_buy_quote": 66296.98512 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.07202, "high": 0.0731, "low": 0.072, "close": 0.0729, "volume": 1624090.0, "close_time": 1760752799999, "quote_volume": 117982.26323, "trades": 2350, "taker_buy_base": 827948.0, "taker_buy_quote": 60115.98195 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.07291, "high": 0.07321, "low": 0.07233, "close": 0.07258, "volume": 2606690.0, "close_time": 1760756399999, "quote_volume": 190093.90478, "trades": 2571, "taker_buy_base": 920923.0, "taker_buy_quote": 67107.62266 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.07258, "high": 0.07345, "low": 0.07258, "close": 0.07324, "volume": 923842.0, "close_time": 1760759999999, "quote_volume": 67543.46443, "trades": 2173, "taker_buy_base": 426315.0, "taker_buy_quote": 31181.83301 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.07323, "high": 0.07323, "low": 0.07242, "close": 0.07246, "volume": 1462151.0, "close_time": 1760763599999, "quote_volume": 106343.43764, "trades": 2451, "taker_buy_base": 613491.0, "taker_buy_quote": 44594.06684 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.07246, "high": 0.0728, "low": 0.07211, "close": 0.0728, "volume": 1849451.0, "close_time": 1760767199999, "quote_volume": 133797.76583, "trades": 2013, "taker_buy_base": 428848.0, "taker_buy_quote": 31051.15509 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.07281, "high": 0.07301, "low": 0.07217, "close": 0.07243, "volume": 906539.0, "close_time": 1760770799999, "quote_volume": 65817.91243, "trades": 2321, "taker_buy_base": 335610.0, "taker_buy_quote": 24367.26428 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.07243, "high": 0.07368, "low": 0.07238, "close": 0.07254, "volume": 2559214.0, "close_time": 1760774399999, "quote_volume": 187024.22867, "trades": 5322, "taker_buy_base": 1243891.0, "taker_buy_quote": 90943.29897 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.07254, "high": 0.07285, "low": 0.07224, "close": 0.07224, "volume": 1020241.0, "close_time": 1760777999999, "quote_volume": 74058.08174, "trades": 2417, "taker_buy_base": 468576.0, "taker_buy_quote": 34025.44511 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.07227, "high": 0.07313, "low": 0.07216, "close": 0.07227, "volume": 1354329.0, "close_time": 1760781599999, "quote_volume": 98297.72443, "trades": 2421, "taker_buy_base": 717439.0, "taker_buy_quote": 52032.2851 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.07226, "high": 0.07229, "low": 0.07177, "close": 0.07209, "volume": 1026041.0, "close_time": 1760785199999, "quote_volume": 73912.90088, "trades": 2066, "taker_buy_base": 491951.0, "taker_buy_quote": 35442.29957 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.07208, "high": 0.07226, "low": 0.0717, "close": 0.072, "volume": 643159.0, "close_time": 1760788799999, "quote_volume": 46249.78384, "trades": 1370, "taker_buy_base": 354751.0, "taker_buy_quote": 25515.15965 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.07202, "high": 0.07228, "low": 0.07179, "close": 0.07208, "volume": 1107305.0, "close_time": 1760792399999, "quote_volume": 79717.42841, "trades": 2072, "taker_buy_base": 414375.0, "taker_buy_quote": 29822.42577 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.07209, "high": 0.07231, "low": 0.07156, "close": 0.07194, "volume": 1697515.0, "close_time": 1760795999999, "quote_volume": 122040.17319, "trades": 2543, "taker_buy_base": 858614.0, "taker_buy_quote": 61703.85331 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.07193, "high": 0.07261, "low": 0.07148, "close": 0.07251, "volume": 1016911.0, "close_time": 1760799599999, "quote_volume": 73271.35017, "trades": 2016, "taker_buy_base": 482564.0, "taker_buy_quote": 34752.75298 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.07251, "high": 0.07286, "low": 0.07196, "close": 0.07219, "volume": 800570.0, "close_time": 1760803199999, "quote_volume": 57983.69711, "trades": 1745, "taker_buy_base": 350232.0, "taker_buy_quote": 25362.88823 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.07218, "high": 0.07218, "low": 0.07077, "close": 0.07118, "volume": 2369087.0, "close_time": 1760806799999, "quote_volume": 168614.89322, "trades": 2938, "taker_buy_base": 1371709.0, "taker_buy_quote": 97618.19117 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.07118, "high": 0.07219, "low": 0.07075, "close": 0.07212, "volume": 1951948.0, "close_time": 1760810399999, "quote_volume": 139554.63164, "trades": 2288, "taker_buy_base": 936533.0, "taker_buy_quote": 67092.10515 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.07211, "high": 0.07232, "low": 0.07136, "close": 0.07153, "volume": 1018670.0, "close_time": 1760813999999, "quote_volume": 73084.6328, "trades": 2319, "taker_buy_base": 327117.0, "taker_buy_quote": 23500.13846 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.07151, "high": 0.07176, "low": 0.07139, "close": 0.07173, "volume": 870883.0, "close_time": 1760817599999, "quote_volume": 62358.45179, "trades": 2140, "taker_buy_base": 459603.0, "taker_buy_quote": 32921.53248 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.07173, "high": 0.0724, "low": 0.07169, "close": 0.07171, "volume": 550249.0, "close_time": 1760821199999, "quote_volume": 39621.71748, "trades": 1639, "taker_buy_base": 257127.0, "taker_buy_quote": 18520.77569 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.07172, "high": 0.07181, "low": 0.07133, "close": 0.07154, "volume": 688920.0, "close_time": 1760824799999, "quote_volume": 49281.5339, "trades": 855, "taker_buy_base": 333726.0, "taker_buy_quote": 23877.28856 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.07153, "high": 0.07155, "low": 0.07066, "close": 0.07097, "volume": 2595209.0, "close_time": 1760828399999, "quote_volume": 184143.1767, "trades": 3910, "taker_buy_base": 748914.0, "taker_buy_quote": 53131.04323 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.07097, "high": 0.07132, "low": 0.07078, "close": 0.07125, "volume": 839391.0, "close_time": 1760831999999, "quote_volume": 59679.19232, "trades": 1757, "taker_buy_base": 450517.0, "taker_buy_quote": 32041.13707 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.07124, "high": 0.07131, "low": 0.07048, "close": 0.0706, "volume": 2678570.0, "close_time": 1760835599999, "quote_volume": 189475.54642, "trades": 2397, "taker_buy_base": 922782.0, "taker_buy_quote": 65292.57858 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.07061, "high": 0.071, "low": 0.0706, "close": 0.07095, "volume": 460419.0, "close_time": 1760839199999, "quote_volume": 32605.22608, "trades": 853, "taker_buy_base": 180721.0, "taker_buy_quote": 12799.6116 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.07094, "high": 0.07098, "low": 0.07066, "close": 0.07075, "volume": 928009.0, "close_time": 1760842799999, "quote_volume": 65684.33144, "trades": 1100, "taker_buy_base": 405726.0, "taker_buy_quote": 28722.27062 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.07075, "high": 0.07164, "low": 0.07071, "close": 0.07147, "volume": 799589.0, "close_time": 1760846399999, "quote_volume": 57080.4195, "trades": 1399, "taker_buy_base": 408265.0, "taker_buy_quote": 29135.88725 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.07148, "high": 0.07153, "low": 0.07094, "close": 0.07114, "volume": 1039364.0, "close_time": 1760849999999, "quote_volume": 73891.79491, "trades": 1107, "taker_buy_base": 307763.0, "taker_buy_quote": 21886.40316 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.07115, "high": 0.07151, "low": 0.07091, "close": 0.07108, "volume": 696120.0, "close_time": 1760853599999, "quote_volume": 49581.95896, "trades": 1291, "taker_buy_base": 306306.0, "taker_buy_quote": 21808.25931 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.07108, "high": 0.07125, "low": 0.07063, "close": 0.07077, "volume": 782361.0, "close_time": 1760857199999, "quote_volume": 55485.04792, "trades": 1329, "taker_buy_base": 377129.0, "taker_buy_quote": 26749.93757 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.07076, "high": 0.07104, "low": 0.07063, "close": 0.07102, "volume": 1335156.0, "close_time": 1760860799999, "quote_volume": 94560.05947, "trades": 1412, "taker_buy_base": 605633.0, "taker_buy_quote": 42915.65141 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.07102, "high": 0.07191, "low": 0.07033, "close": 0.07063, "volume": 5344392.0, "close_time": 1760864399999, "quote_volume": 379879.23264, "trades": 4482, "taker_buy_base": 2708445.0, "taker_buy_quote": 192581.98809 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.07062, "high": 0.07232, "low": 0.07017, "close": 0.07179, "volume": 5270596.0, "close_time": 1760867999999, "quote_volume": 375442.95459, "trades": 5182, "taker_buy_base": 2706190.0, "taker_buy_quote": 192795.8571 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.07179, "high": 0.0739, "low": 0.07164, "close": 0.07355, "volume": 6011664.0, "close_time": 1760871599999, "quote_volume": 437412.9404, "trades": 6995, "taker_buy_base": 3334201.0, "taker_buy_quote": 242726.87918 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.07356, "high": 0.07443, "low": 0.07328, "close": 0.07362, "volume": 3841007.0, "close_time": 1760875199999, "quote_volume": 283809.98501, "trades": 5231, "taker_buy_base": 1968932.0, "taker_buy_quote": 145493.57151 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.07361, "high": 0.0738, "low": 0.07214, "close": 0.07254, "volume": 3139854.0, "close_time": 1760878799999, "quote_volume": 228936.85483, "trades": 3858, "taker_buy_base": 1385549.0, "taker_buy_quote": 100861.45896 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.07253, "high": 0.07391, "low": 0.07208, "close": 0.07353, "volume": 3595806.0, "close_time": 1760882399999, "quote_volume": 261477.4284, "trades": 5122, "taker_buy_base": 1521344.0, "taker_buy_quote": 110687.39496 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.07354, "high": 0.07389, "low": 0.07284, "close": 0.07379, "volume": 4758592.0, "close_time": 1760885999999, "quote_volume": 349266.006, "trades": 5437, "taker_buy_base": 2473070.0, "taker_buy_quote": 181610.57125 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.07378, "high": 0.07399, "low": 0.07332, "close": 0.07368, "volume": 1653920.0, "close_time": 1760889599999, "quote_volume": 121686.60187, "trades": 2835, "taker_buy_base": 805367.0, "taker_buy_quote": 59258.59624 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.07368, "high": 0.07434, "low": 0.07305, "close": 0.07411, "volume": 2701932.0, "close_time": 1760893199999, "quote_volume": 198890.02261, "trades": 3469, "taker_buy_base": 1228184.0, "taker_buy_quote": 90429.46609 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.07412, "high": 0.07492, "low": 0.07388, "close": 0.07397, "volume": 3876077.0, "close_time": 1760896799999, "quote_volume": 288701.10761, "trades": 4304, "taker_buy_base": 1859175.0, "taker_buy_quote": 138519.40214 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.07399, "high": 0.07523, "low": 0.07399, "close": 0.0749, "volume": 3202740.0, "close_time": 1760900399999, "quote_volume": 238727.07322, "trades": 3235, "taker_buy_base": 1549853.0, "taker_buy_quote": 115390.91369 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.0749, "high": 0.07613, "low": 0.0747, "close": 0.07569, "volume": 3294698.0, "close_time": 1760903999999, "quote_volume": 249013.71627, "trades": 5009, "taker_buy_base": 1622717.0, "taker_buy_quote": 122631.12339 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.07568, "high": 0.07587, "low": 0.07517, "close": 0.07559, "volume": 1687536.0, "close_time": 1760907599999, "quote_volume": 127425.52139, "trades": 2788, "taker_buy_base": 819164.0, "taker_buy_quote": 61848.30447 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.0756, "high": 0.07567, "low": 0.0746, "close": 0.07486, "volume": 988897.0, "close_time": 1760911199999, "quote_volume": 74231.71726, "trades": 1075, "taker_buy_base": 488755.0, "taker_buy_quote": 36677.03763 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.07487, "high": 0.07527, "low": 0.07474, "close": 0.07501, "volume": 867048.0, "close_time": 1760914799999, "quote_volume": 65002.88159, "trades": 1440, "taker_buy_base": 450221.0, "taker_buy_quote": 33746.62603 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.075, "high": 0.075, "low": 0.07368, "close": 0.07386, "volume": 1764010.0, "close_time": 1760918399999, "quote_volume": 130886.99032, "trades": 2470, "taker_buy_base": 639970.0, "taker_buy_quote": 47535.836 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.07386, "high": 0.07393, "low": 0.07188, "close": 0.07302, "volume": 3477934.0, "close_time": 1760921999999, "quote_volume": 252927.42183, "trades": 5145, "taker_buy_base": 1890295.0, "taker_buy_quote": 137311.23235 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.07302, "high": 0.07361, "low": 0.0724, "close": 0.07261, "volume": 2821342.0, "close_time": 1760925599999, "quote_volume": 205742.93125, "trades": 3401, "taker_buy_base": 1194616.0, "taker_buy_quote": 87250.78126 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.07261, "high": 0.07334, "low": 0.0723, "close": 0.07311, "volume": 2740364.0, "close_time": 1760929199999, "quote_volume": 199657.90072, "trades": 3498, "taker_buy_base": 1091926.0, "taker_buy_quote": 79563.82585 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.07311, "high": 0.07564, "low": 0.07284, "close": 0.07509, "volume": 2305141.0, "close_time": 1760932799999, "quote_volume": 171370.68864, "trades": 3918, "taker_buy_base": 1004991.0, "taker_buy_quote": 74488.23662 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.0751, "high": 0.07559, "low": 0.07491, "close": 0.07538, "volume": 2455060.0, "close_time": 1760936399999, "quote_volume": 184584.93694, "trades": 3629, "taker_buy_base": 1107845.0, "taker_buy_quote": 83288.35797 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.07538, "high": 0.07596, "low": 0.07489, "close": 0.07586, "volume": 1993071.0, "close_time": 1760939999999, "quote_volume": 150184.94328, "trades": 3525, "taker_buy_base": 1084354.0, "taker_buy_quote": 81708.33522 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.07587, "high": 0.07803, "low": 0.0758, "close": 0.07747, "volume": 5170759.0, "close_time": 1760943599999, "quote_volume": 398868.12109, "trades": 6415, "taker_buy_base": 3250877.0, "taker_buy_quote": 250693.80154 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.07745, "high": 0.07772, "low": 0.07615, "close": 0.07656, "volume": 2760052.0, "close_time": 1760947199999, "quote_volume": 212212.04549, "trades": 4539, "taker_buy_base": 1311616.0, "taker_buy_quote": 100904.58636 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.07656, "high": 0.07763, "low": 0.07601, "close": 0.07613, "volume": 2725634.0, "close_time": 1760950799999, "quote_volume": 208692.67302, "trades": 3804, "taker_buy_base": 1302328.0, "taker_buy_quote": 99971.23092 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.07612, "high": 0.07641, "low": 0.07572, "close": 0.07629, "volume": 2013125.0, "close_time": 1760954399999, "quote_volume": 153122.4477, "trades": 3294, "taker_buy_base": 1063557.0, "taker_buy_quote": 80909.55272 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.0763, "high": 0.07717, "low": 0.07583, "close": 0.07635, "volume": 2665200.0, "close_time": 1760957999999, "quote_volume": 204274.11298, "trades": 4816, "taker_buy_base": 1306113.0, "taker_buy_quote": 100043.46219 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.07635, "high": 0.07718, "low": 0.07609, "close": 0.07715, "volume": 1361784.0, "close_time": 1760961599999, "quote_volume": 104273.53157, "trades": 3111, "taker_buy_base": 819066.0, "taker_buy_quote": 62757.06125 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.07714, "high": 0.07769, "low": 0.07665, "close": 0.07714, "volume": 2221497.0, "close_time": 1760965199999, "quote_volume": 171440.03863, "trades": 3866, "taker_buy_base": 877593.0, "taker_buy_quote": 67761.48095 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.07713, "high": 0.08109, "low": 0.077, "close": 0.07914, "volume": 10948311.0, "close_time": 1760968799999, "quote_volume": 864664.60264, "trades": 15718, "taker_buy_base": 5294353.0, "taker_buy_quote": 418100.97286 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.07915, "high": 0.07936, "low": 0.07764, "close": 0.07925, "volume": 4698517.0, "close_time": 1760972399999, "quote_volume": 368856.47114, "trades": 8105, "taker_buy_base": 2432737.0, "taker_buy_quote": 191027.62675 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.07925, "high": 0.07991, "low": 0.07784, "close": 0.07784, "volume": 5139275.0, "close_time": 1760975999999, "quote_volume": 404769.9426, "trades": 7464, "taker_buy_base": 2628336.0, "taker_buy_quote": 207160.95044 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.07784, "high": 0.07796, "low": 0.07632, "close": 0.07707, "volume": 7136578.0, "close_time": 1760979599999, "quote_volume": 550673.4946, "trades": 13856, "taker_buy_base": 4013142.0, "taker_buy_quote": 309650.87817 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.07707, "high": 0.07763, "low": 0.07583, "close": 0.07616, "volume": 2836880.0, "close_time": 1760983199999, "quote_volume": 217066.90811, "trades": 5174, "taker_buy_base": 1114211.0, "taker_buy_quote": 85344.9677 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.07617, "high": 0.07633, "low": 0.07558, "close": 0.07615, "volume": 1842515.0, "close_time": 1760986799999, "quote_volume": 139983.96626, "trades": 2620, "taker_buy_base": 1081517.0, "taker_buy_quote": 82171.59763 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.07616, "high": 0.07665, "low": 0.07594, "close": 0.07626, "volume": 1999993.0, "close_time": 1760990399999, "quote_volume": 152415.47698, "trades": 3612, "taker_buy_base": 1228376.0, "taker_buy_quote": 93610.7162 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.07628, "high": 0.07675, "low": 0.07608, "close": 0.07633, "volume": 1131107.0, "close_time": 1760993999999, "quote_volume": 86334.67456, "trades": 2402, "taker_buy_base": 565308.0, "taker_buy_quote": 43148.83143 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.07632, "high": 0.07687, "low": 0.07604, "close": 0.07622, "volume": 943400.0, "close_time": 1760997599999, "quote_volume": 72183.22563, "trades": 1855, "taker_buy_base": 356400.0, "taker_buy_quote": 27279.82458 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.07621, "high": 0.07659, "low": 0.07591, "close": 0.07614, "volume": 793068.0, "close_time": 1761001199999, "quote_volume": 60526.93089, "trades": 1268, "taker_buy_base": 326677.0, "taker_buy_quote": 24930.1436 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.07614, "high": 0.0771, "low": 0.07568, "close": 0.07627, "volume": 3708426.0, "close_time": 1761004799999, "quote_volume": 282795.36636, "trades": 2484, "taker_buy_base": 1475251.0, "taker_buy_quote": 112510.3283 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.07625, "high": 0.07636, "low": 0.07593, "close": 0.07611, "volume": 823526.0, "close_time": 1761008399999, "quote_volume": 62718.17711, "trades": 1457, "taker_buy_base": 319041.0, "taker_buy_quote": 24307.12706 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.07612, "high": 0.07621, "low": 0.07506, "close": 0.07538, "volume": 2361152.0, "close_time": 1761011999999, "quote_volume": 178280.70969, "trades": 2912, "taker_buy_base": 1033824.0, "taker_buy_quote": 78028.38564 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.07539, "high": 0.07541, "low": 0.07455, "close": 0.07456, "volume": 1950327.0, "close_time": 1761015599999, "quote_volume": 146232.10808, "trades": 2286, "taker_buy_base": 974160.0, "taker_buy_quote": 73012.59026 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.07458, "high": 0.0749, "low": 0.07397, "close": 0.07419, "volume": 1444802.0, "close_time": 1761019199999, "quote_volume": 107641.1337, "trades": 1605, "taker_buy_base": 433767.0, "taker_buy_quote": 32312.68406 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.07419, "high": 0.07424, "low": 0.07202, "close": 0.07214, "volume": 5122929.0, "close_time": 1761022799999, "quote_volume": 374377.9096, "trades": 6387, "taker_buy_base": 2001445.0, "taker_buy_quote": 146195.21886 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.07215, "high": 0.07294, "low": 0.07178, "close": 0.07251, "volume": 3272229.0, "close_time": 1761026399999, "quote_volume": 236489.09204, "trades": 3792, "taker_buy_base": 1507947.0, "taker_buy_quote": 108976.91927 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.07251, "high": 0.07323, "low": 0.0722, "close": 0.07271, "volume": 2395254.0, "close_time": 1761029999999, "quote_volume": 174249.5868, "trades": 3478, "taker_buy_base": 1161252.0, "taker_buy_quote": 84467.67702 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.07271, "high": 0.07289, "low": 0.07224, "close": 0.07275, "volume": 2046208.0, "close_time": 1761033599999, "quote_volume": 148744.98889, "trades": 3465, "taker_buy_base": 675297.0, "taker_buy_quote": 49095.08643 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.07276, "high": 0.07278, "low": 0.0715, "close": 0.07174, "volume": 2905505.0, "close_time": 1761037199999, "quote_volume": 209496.36914, "trades": 3521, "taker_buy_base": 1061012.0, "taker_buy_quote": 76469.07664 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.07175, "high": 0.07215, "low": 0.07156, "close": 0.07183, "volume": 2321356.0, "close_time": 1761040799999, "quote_volume": 166830.03737, "trades": 5205, "taker_buy_base": 835367.0, "taker_buy_quote": 60051.0368 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.07182, "high": 0.07278, "low": 0.0717, "close": 0.07235, "volume": 2837731.0, "close_time": 1761044399999, "quote_volume": 204685.19521, "trades": 5923, "taker_buy_base": 1061488.0, "taker_buy_quote": 76609.70831 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.07235, "high": 0.07243, "low": 0.07203, "close": 0.07208, "volume": 1881276.0, "close_time": 1761047999999, "quote_volume": 135847.63274, "trades": 3060, "taker_buy_base": 824572.0, "taker_buy_quote": 59553.70473 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.07209, "high": 0.07371, "low": 0.07188, "close": 0.07242, "volume": 3705094.0, "close_time": 1761051599999, "quote_volume": 270790.06253, "trades": 5014, "taker_buy_base": 1646405.0, "taker_buy_quote": 120332.02779 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.07243, "high": 0.07308, "low": 0.07208, "close": 0.07262, "volume": 4773807.0, "close_time": 1761055199999, "quote_volume": 346213.478, "trades": 6898, "taker_buy_base": 2146449.0, "taker_buy_quote": 155663.69158 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.07262, "high": 0.0764, "low": 0.07258, "close": 0.07624, "volume": 7684213.0, "close_time": 1761058799999, "quote_volume": 572481.91256, "trades": 10449, "taker_buy_base": 4182020.0, "taker_buy_quote": 311494.19908 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.0763, "high": 0.07785, "low": 0.07571, "close": 0.07776, "volume": 5161668.0, "close_time": 1761062399999, "quote_volume": 397424.75113, "trades": 8669, "taker_buy_base": 2441398.0, "taker_buy_quote": 188238.5933 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.07775, "high": 0.07941, "low": 0.07697, "close": 0.07724, "volume": 10789643.0, "close_time": 1761065999999, "quote_volume": 845845.08196, "trades": 10193, "taker_buy_base": 6379749.0, "taker_buy_quote": 500806.7169 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.07724, "high": 0.07795, "low": 0.07585, "close": 0.07708, "volume": 5825064.0, "close_time": 1761069599999, "quote_volume": 448868.36728, "trades": 9938, "taker_buy_base": 2891762.0, "taker_buy_quote": 222833.24355 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.07709, "high": 0.07744, "low": 0.07633, "close": 0.07667, "volume": 2899362.0, "close_time": 1761073199999, "quote_volume": 222485.07851, "trades": 4860, "taker_buy_base": 1152278.0, "taker_buy_quote": 88361.91661 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.07666, "high": 0.07698, "low": 0.07627, "close": 0.0763, "volume": 1512805.0, "close_time": 1761076799999, "quote_volume": 115941.06476, "trades": 2279, "taker_buy_base": 512646.0, "taker_buy_quote": 39287.92766 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.07631, "high": 0.07646, "low": 0.07484, "close": 0.07515, "volume": 4454054.0, "close_time": 1761080399999, "quote_volume": 335613.17582, "trades": 4898, "taker_buy_base": 1639401.0, "taker_buy_quote": 123544.66534 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.07515, "high": 0.0754, "low": 0.07391, "close": 0.07486, "volume": 3327061.0, "close_time": 1761083999999, "quote_volume": 247638.00744, "trades": 2104, "taker_buy_base": 2189686.0, "taker_buy_quote": 162774.798 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.07484, "high": 0.07485, "low": 0.07277, "close": 0.07302, "volume": 5300803.0, "close_time": 1761087599999, "quote_volume": 389939.62535, "trades": 6602, "taker_buy_base": 2268647.0, "taker_buy_quote": 166770.64081 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.07301, "high": 0.07313, "low": 0.07164, "close": 0.07197, "volume": 3427301.0, "close_time": 1761091199999, "quote_volume": 247701.03592, "trades": 5249, "taker_buy_base": 1527868.0, "taker_buy_quote": 110479.89826 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.07196, "high": 0.0724, "low": 0.07135, "close": 0.07186, "volume": 3246182.0, "close_time": 1761094799999, "quote_volume": 233495.87798, "trades": 4597, "taker_buy_base": 1526801.0, "taker_buy_quote": 109801.5732 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.07186, "high": 0.07275, "low": 0.07164, "close": 0.0718, "volume": 5057047.0, "close_time": 1761098399999, "quote_volume": 363900.21709, "trades": 4022, "taker_buy_base": 2687583.0, "taker_buy_quote": 193336.80796 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.0718, "high": 0.07205, "low": 0.07142, "close": 0.0716, "volume": 1683539.0, "close_time": 1761101999999, "quote_volume": 120823.93234, "trades": 2045, "taker_buy_base": 962334.0, "taker_buy_quote": 69095.80132 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.07161, "high": 0.07161, "low": 0.0708, "close": 0.07136, "volume": 2476460.0, "close_time": 1761105599999, "quote_volume": 176038.34889, "trades": 2456, "taker_buy_base": 1402697.0, "taker_buy_quote": 99702.1598 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.07136, "high": 0.0719, "low": 0.07121, "close": 0.07189, "volume": 1789272.0, "close_time": 1761109199999, "quote_volume": 128239.99977, "trades": 2016, "taker_buy_base": 785623.0, "taker_buy_quote": 56317.6429 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.07188, "high": 0.07199, "low": 0.07071, "close": 0.07183, "volume": 2256924.0, "close_time": 1761112799999, "quote_volume": 161142.39314, "trades": 3284, "taker_buy_base": 1213168.0, "taker_buy_quote": 86669.12229 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.07184, "high": 0.0722, "low": 0.07155, "close": 0.0716, "volume": 1887132.0, "close_time": 1761116399999, "quote_volume": 135604.96539, "trades": 2038, "taker_buy_base": 778109.0, "taker_buy_quote": 55906.76546 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.07159, "high": 0.07235, "low": 0.07119, "close": 0.07187, "volume": 2519474.0, "close_time": 1761119999999, "quote_volume": 180842.21382, "trades": 3364, "taker_buy_base": 1272967.0, "taker_buy_quote": 91423.17684 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.07187, "high": 0.07193, "low": 0.07135, "close": 0.07164, "volume": 1522710.0, "close_time": 1761123599999, "quote_volume": 108948.80959, "trades": 2084, "taker_buy_base": 861877.0, "taker_buy_quote": 61658.12141 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.07164, "high": 0.07198, "low": 0.0712, "close": 0.07146, "volume": 2023239.0, "close_time": 1761127199999, "quote_volume": 144882.40624, "trades": 2771, "taker_buy_base": 911052.0, "taker_buy_quote": 65208.25736 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.07144, "high": 0.07183, "low": 0.071, "close": 0.07102, "volume": 1146194.0, "close_time": 1761130799999, "quote_volume": 81763.40619, "trades": 2260, "taker_buy_base": 457821.0, "taker_buy_quote": 32667.38137 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.07103, "high": 0.07377, "low": 0.07052, "close": 0.07228, "volume": 9586474.0, "close_time": 1761134399999, "quote_volume": 693756.1942, "trades": 8954, "taker_buy_base": 5569133.0, "taker_buy_quote": 403464.93735 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.07228, "high": 0.07258, "low": 0.07174, "close": 0.07196, "volume": 3028079.0, "close_time": 1761137999999, "quote_volume": 218507.82964, "trades": 3825, "taker_buy_base": 1411033.0, "taker_buy_quote": 101824.64255 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.07196, "high": 0.07464, "low": 0.07196, "close": 0.0746, "volume": 5081592.0, "close_time": 1761141599999, "quote_volume": 371672.7683, "trades": 6449, "taker_buy_base": 2506404.0, "taker_buy_quote": 183309.53211 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.07459, "high": 0.07471, "low": 0.07256, "close": 0.07437, "volume": 7936807.0, "close_time": 1761145199999, "quote_volume": 582719.47608, "trades": 10010, "taker_buy_base": 3752563.0, "taker_buy_quote": 275495.41573 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.07438, "high": 0.07471, "low": 0.07238, "close": 0.07271, "volume": 3871062.0, "close_time": 1761148799999, "quote_volume": 283511.81032, "trades": 7409, "taker_buy_base": 1768514.0, "taker_buy_quote": 129450.67299 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.07269, "high": 0.07372, "low": 0.07226, "close": 0.07308, "volume": 5986970.0, "close_time": 1761152399999, "quote_volume": 436620.57122, "trades": 7117, "taker_buy_base": 2819751.0, "taker_buy_quote": 205679.48059 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.07308, "high": 0.07328, "low": 0.07172, "close": 0.0721, "volume": 3284265.0, "close_time": 1761155999999, "quote_volume": 238758.50898, "trades": 3774, "taker_buy_base": 1635365.0, "taker_buy_quote": 118894.90275 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.0721, "high": 0.07242, "low": 0.07157, "close": 0.07191, "volume": 3870633.0, "close_time": 1761159599999, "quote_volume": 278802.08306, "trades": 4384, "taker_buy_base": 1591674.0, "taker_buy_quote": 114628.40319 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.07192, "high": 0.07289, "low": 0.07118, "close": 0.072, "volume": 3781233.0, "close_time": 1761163199999, "quote_volume": 272668.75669, "trades": 4725, "taker_buy_base": 1637786.0, "taker_buy_quote": 118176.8272 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.07201, "high": 0.07221, "low": 0.0707, "close": 0.07084, "volume": 2875364.0, "close_time": 1761166799999, "quote_volume": 204980.01598, "trades": 3763, "taker_buy_base": 1182437.0, "taker_buy_quote": 84295.55634 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.07084, "high": 0.07086, "low": 0.06941, "close": 0.07013, "volume": 8777198.0, "close_time": 1761170399999, "quote_volume": 614674.10727, "trades": 5604, "taker_buy_base": 5322364.0, "taker_buy_quote": 372824.58378 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.07012, "high": 0.07036, "low": 0.06929, "close": 0.06962, "volume": 2359959.0, "close_time": 1761173999999, "quote_volume": 164586.62326, "trades": 2290, "taker_buy_base": 859026.0, "taker_buy_quote": 59954.74626 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.06962, "high": 0.07077, "low": 0.0696, "close": 0.07036, "volume": 3948755.0, "close_time": 1761177599999, "quote_volume": 277586.41059, "trades": 3623, "taker_buy_base": 1440971.0, "taker_buy_quote": 101234.28044 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.07037, "high": 0.07042, "low": 0.06982, "close": 0.07038, "volume": 2205296.0, "close_time": 1761181199999, "quote_volume": 154716.92743, "trades": 2568, "taker_buy_base": 748084.0, "taker_buy_quote": 52486.23388 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.07036, "high": 0.07107, "low": 0.07034, "close": 0.07067, "volume": 1722505.0, "close_time": 1761184799999, "quote_volume": 121767.56038, "trades": 2292, "taker_buy_base": 898604.0, "taker_buy_quote": 63522.46436 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.07067, "high": 0.07103, "low": 0.07057, "close": 0.07087, "volume": 950540.0, "close_time": 1761188399999, "quote_volume": 67324.04804, "trades": 1234, "taker_buy_base": 439005.0, "taker_buy_quote": 31080.70386 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.07087, "high": 0.07112, "low": 0.07073, "close": 0.07085, "volume": 824930.0, "close_time": 1761191999999, "quote_volume": 58536.00513, "trades": 998, "taker_buy_base": 444840.0, "taker_buy_quote": 31573.38807 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.07086, "high": 0.07142, "low": 0.07076, "close": 0.071, "volume": 817330.0, "close_time": 1761195599999, "quote_volume": 58079.32208, "trades": 1117, "taker_buy_base": 345281.0, "taker_buy_quote": 24533.43827 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.071, "high": 0.07163, "low": 0.07093, "close": 0.07163, "volume": 864217.0, "close_time": 1761199199999, "quote_volume": 61601.97078, "trades": 1261, "taker_buy_base": 508292.0, "taker_buy_quote": 36230.92105 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.07163, "high": 0.07255, "low": 0.07151, "close": 0.07218, "volume": 2371096.0, "close_time": 1761202799999, "quote_volume": 170885.69082, "trades": 2615, "taker_buy_base": 1189714.0, "taker_buy_quote": 85753.99313 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.07219, "high": 0.07223, "low": 0.0713, "close": 0.0714, "volume": 1600914.0, "close_time": 1761206399999, "quote_volume": 114756.28257, "trades": 1792, "taker_buy_base": 699410.0, "taker_buy_quote": 50148.65265 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.07141, "high": 0.0722, "low": 0.07141, "close": 0.07189, "volume": 1685932.0, "close_time": 1761209999999, "quote_volume": 121050.54459, "trades": 2226, "taker_buy_base": 934157.0, "taker_buy_quote": 67057.17542 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.07189, "high": 0.07212, "low": 0.07145, "close": 0.0717, "volume": 2051211.0, "close_time": 1761213599999, "quote_volume": 147372.36234, "trades": 1991, "taker_buy_base": 850000.0, "taker_buy_quote": 61081.15815 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.07171, "high": 0.07219, "low": 0.07146, "close": 0.07146, "volume": 2545995.0, "close_time": 1761217199999, "quote_volume": 182714.80055, "trades": 2079, "taker_buy_base": 1264433.0, "taker_buy_quote": 90707.80001 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.07145, "high": 0.07152, "low": 0.07059, "close": 0.07077, "volume": 1724256.0, "close_time": 1761220799999, "quote_volume": 122605.74928, "trades": 1833, "taker_buy_base": 744382.0, "taker_buy_quote": 52943.74554 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.07076, "high": 0.07121, "low": 0.07018, "close": 0.0711, "volume": 2643062.0, "close_time": 1761224399999, "quote_volume": 187199.43416, "trades": 3021, "taker_buy_base": 1288651.0, "taker_buy_quote": 91214.9602 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.07111, "high": 0.07183, "low": 0.07079, "close": 0.07135, "volume": 3340658.0, "close_time": 1761227999999, "quote_volume": 238502.45015, "trades": 4163, "taker_buy_base": 1978893.0, "taker_buy_quote": 141388.65478 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.07135, "high": 0.07165, "low": 0.07051, "close": 0.07142, "volume": 3624706.0, "close_time": 1761231599999, "quote_volume": 257908.50416, "trades": 4186, "taker_buy_base": 1729297.0, "taker_buy_quote": 123053.98688 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.07143, "high": 0.07216, "low": 0.07127, "close": 0.07147, "volume": 6177433.0, "close_time": 1761235199999, "quote_volume": 442614.41558, "trades": 5327, "taker_buy_base": 3615256.0, "taker_buy_quote": 258982.17285 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.07148, "high": 0.07207, "low": 0.071, "close": 0.07179, "volume": 2548457.0, "close_time": 1761238799999, "quote_volume": 182348.03079, "trades": 3140, "taker_buy_base": 1240040.0, "taker_buy_quote": 88793.07579 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.07181, "high": 0.07192, "low": 0.07074, "close": 0.07185, "volume": 3847057.0, "close_time": 1761242399999, "quote_volume": 274548.94333, "trades": 3808, "taker_buy_base": 1624599.0, "taker_buy_quote": 115967.00084 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.07185, "high": 0.07194, "low": 0.07075, "close": 0.07094, "volume": 2048572.0, "close_time": 1761245999999, "quote_volume": 146082.17429, "trades": 2272, "taker_buy_base": 785900.0, "taker_buy_quote": 56060.61265 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.07092, "high": 0.07106, "low": 0.07045, "close": 0.07054, "volume": 1208001.0, "close_time": 1761249599999, "quote_volume": 85419.13536, "trades": 1688, "taker_buy_base": 514006.0, "taker_buy_quote": 36332.87272 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.07054, "high": 0.0708, "low": 0.06987, "close": 0.07017, "volume": 2317751.0, "close_time": 1761253199999, "quote_volume": 163041.43631, "trades": 2674, "taker_buy_base": 1131241.0, "taker_buy_quote": 79586.73473 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.07018, "high": 0.0704, "low": 0.06997, "close": 0.07011, "volume": 1110840.0, "close_time": 1761256799999, "quote_volume": 77953.48369, "trades": 989, "taker_buy_base": 483203.0, "taker_buy_quote": 33904.20904 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.0701, "high": 0.07028, "low": 0.0695, "close": 0.0698, "volume": 4119427.0, "close_time": 1761260399999, "quote_volume": 287756.79857, "trades": 2328, "taker_buy_base": 1658812.0, "taker_buy_quote": 115918.52638 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.0698, "high": 0.07033, "low": 0.0697, "close": 0.07029, "volume": 1810058.0, "close_time": 1761263999999, "quote_volume": 126757.82882, "trades": 1997, "taker_buy_base": 797232.0, "taker_buy_quote": 55814.13444 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.0703, "high": 0.0711, "low": 0.07014, "close": 0.07082, "volume": 2805794.0, "close_time": 1761267599999, "quote_volume": 198276.87938, "trades": 3645, "taker_buy_base": 1541540.0, "taker_buy_quote": 108912.35442 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.07083, "high": 0.07113, "low": 0.07052, "close": 0.07106, "volume": 1790924.0, "close_time": 1761271199999, "quote_volume": 126865.95894, "trades": 1813, "taker_buy_base": 841822.0, "taker_buy_quote": 59637.9035 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.07105, "high": 0.07123, "low": 0.07065, "close": 0.07088, "volume": 973936.0, "close_time": 1761274799999, "quote_volume": 69111.94141, "trades": 1346, "taker_buy_base": 429642.0, "taker_buy_quote": 30494.47772 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.07089, "high": 0.07151, "low": 0.07078, "close": 0.07143, "volume": 1647317.0, "close_time": 1761278399999, "quote_volume": 117176.54303, "trades": 1643, "taker_buy_base": 649208.0, "taker_buy_quote": 46191.19537 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.07144, "high": 0.07282, "low": 0.07133, "close": 0.07276, "volume": 2611732.0, "close_time": 1761281999999, "quote_volume": 188495.48594, "trades": 2707, "taker_buy_base": 1309013.0, "taker_buy_quote": 94507.25279 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.07277, "high": 0.07312, "low": 0.07225, "close": 0.07251, "volume": 3475850.0, "close_time": 1761285599999, "quote_volume": 252538.43633, "trades": 2935, "taker_buy_base": 969942.0, "taker_buy_quote": 70497.27991 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.07252, "high": 0.07354, "low": 0.07238, "close": 0.07342, "volume": 5570325.0, "close_time": 1761289199999, "quote_volume": 407246.1345, "trades": 3505, "taker_buy_base": 2576402.0, "taker_buy_quote": 188154.91867 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.07341, "high": 0.07341, "low": 0.07269, "close": 0.07309, "volume": 2869431.0, "close_time": 1761292799999, "quote_volume": 209585.0203, "trades": 2068, "taker_buy_base": 1211272.0, "taker_buy_quote": 88476.51466 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.07309, "high": 0.07327, "low": 0.0728, "close": 0.07295, "volume": 1596117.0, "close_time": 1761296399999, "quote_volume": 116533.976, "trades": 1773, "taker_buy_base": 570353.0, "taker_buy_quote": 41640.25771 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.07297, "high": 0.07298, "low": 0.07234, "close": 0.07235, "volume": 1437366.0, "close_time": 1761299999999, "quote_volume": 104308.31807, "trades": 1616, "taker_buy_base": 673512.0, "taker_buy_quote": 48838.35175 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.07235, "high": 0.07235, "low": 0.07177, "close": 0.07189, "volume": 772193.0, "close_time": 1761303599999, "quote_volume": 55610.70717, "trades": 1057, "taker_buy_base": 391291.0, "taker_buy_quote": 28168.31171 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.0719, "high": 0.07269, "low": 0.07154, "close": 0.07252, "volume": 1233557.0, "close_time": 1761307199999, "quote_volume": 88918.17447, "trades": 1641, "taker_buy_base": 663751.0, "taker_buy_quote": 47794.31766 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.07252, "high": 0.07427, "low": 0.07247, "close": 0.07296, "volume": 4090922.0, "close_time": 1761310799999, "quote_volume": 299644.04358, "trades": 5410, "taker_buy_base": 2043049.0, "taker_buy_quote": 149751.65836 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.07296, "high": 0.07297, "low": 0.07128, "close": 0.07183, "volume": 3604043.0, "close_time": 1761314399999, "quote_volume": 259450.99549, "trades": 3611, "taker_buy_base": 2145407.0, "taker_buy_quote": 154341.52085 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.07182, "high": 0.07182, "low": 0.07024, "close": 0.07086, "volume": 3016222.0, "close_time": 1761317999999, "quote_volume": 213870.3931, "trades": 4253, "taker_buy_base": 1482645.0, "taker_buy_quote": 105070.27936 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.07087, "high": 0.0714, "low": 0.07033, "close": 0.07052, "volume": 1502868.0, "close_time": 1761321599999, "quote_volume": 106563.48708, "trades": 2799, "taker_buy_base": 842338.0, "taker_buy_quote": 59770.04829 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.07052, "high": 0.0709, "low": 0.07028, "close": 0.07062, "volume": 1410324.0, "close_time": 1761325199999, "quote_volume": 99445.16445, "trades": 2485, "taker_buy_base": 659837.0, "taker_buy_quote": 46514.25191 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.07063, "high": 0.07114, "low": 0.0706, "close": 0.07073, "volume": 1071741.0, "close_time": 1761328799999, "quote_volume": 76013.54595, "trades": 1661, "taker_buy_base": 485207.0, "taker_buy_quote": 34435.45073 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.07074, "high": 0.07164, "low": 0.07065, "close": 0.07151, "volume": 1480523.0, "close_time": 1761332399999, "quote_volume": 105480.32314, "trades": 3019, "taker_buy_base": 610613.0, "taker_buy_quote": 43522.75117 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.07155, "high": 0.07237, "low": 0.07152, "close": 0.07183, "volume": 2722630.0, "close_time": 1761335999999, "quote_volume": 196206.65938, "trades": 2804, "taker_buy_base": 1544981.0, "taker_buy_quote": 111322.67124 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.07183, "high": 0.07276, "low": 0.07183, "close": 0.07257, "volume": 2516526.0, "close_time": 1761339599999, "quote_volume": 182390.73198, "trades": 2020, "taker_buy_base": 1601399.0, "taker_buy_quote": 116107.87102 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.07259, "high": 0.07313, "low": 0.07256, "close": 0.0729, "volume": 1630075.0, "close_time": 1761343199999, "quote_volume": 118741.25369, "trades": 1568, "taker_buy_base": 732799.0, "taker_buy_quote": 53364.24892 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.0729, "high": 0.0732, "low": 0.07244, "close": 0.07294, "volume": 3291760.0, "close_time": 1761346799999, "quote_volume": 239779.65824, "trades": 2292, "taker_buy_base": 1405346.0, "taker_buy_quote": 102498.85336 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.07293, "high": 0.073, "low": 0.07258, "close": 0.07273, "volume": 1311230.0, "close_time": 1761350399999, "quote_volume": 95364.21887, "trades": 1603, "taker_buy_base": 444028.0, "taker_buy_quote": 32293.10704 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.07273, "high": 0.07273, "low": 0.07217, "close": 0.07236, "volume": 2403366.0, "close_time": 1761353999999, "quote_volume": 173817.71131, "trades": 1830, "taker_buy_base": 1598131.0, "taker_buy_quote": 115546.35316 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.07238, "high": 0.07311, "low": 0.0723, "close": 0.07296, "volume": 1023387.0, "close_time": 1761357599999, "quote_volume": 74388.41391, "trades": 1361, "taker_buy_base": 477844.0, "taker_buy_quote": 34717.93905 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.07295, "high": 0.07394, "low": 0.07278, "close": 0.07376, "volume": 2393675.0, "close_time": 1761361199999, "quote_volume": 175617.0839, "trades": 2616, "taker_buy_base": 941895.0, "taker_buy_quote": 69086.76729 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.07376, "high": 0.07386, "low": 0.07239, "close": 0.07243, "volume": 1440653.0, "close_time": 1761364799999, "quote_volume": 105056.80481, "trades": 1999, "taker_buy_base": 576126.0, "taker_buy_quote": 42019.97047 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.07244, "high": 0.07314, "low": 0.07244, "close": 0.07267, "volume": 1216508.0, "close_time": 1761368399999, "quote_volume": 88517.55544, "trades": 1511, "taker_buy_base": 558155.0, "taker_buy_quote": 40622.46133 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.07265, "high": 0.07277, "low": 0.07224, "close": 0.07243, "volume": 813477.0, "close_time": 1761371999999, "quote_volume": 58955.56456, "trades": 1186, "taker_buy_base": 426433.0, "taker_buy_quote": 30886.39529 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.07244, "high": 0.07251, "low": 0.07182, "close": 0.07208, "volume": 850575.0, "close_time": 1761375599999, "quote_volume": 61359.233, "trades": 1358, "taker_buy_base": 315693.0, "taker_buy_quote": 22776.85269 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.07207, "high": 0.07272, "low": 0.07188, "close": 0.07193, "volume": 1667446.0, "close_time": 1761379199999, "quote_volume": 120413.57151, "trades": 1944, "taker_buy_base": 849660.0, "taker_buy_quote": 61331.68616 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.07194, "high": 0.07271, "low": 0.0719, "close": 0.07266, "volume": 1438794.0, "close_time": 1761382799999, "quote_volume": 104120.51311, "trades": 1715, "taker_buy_base": 751134.0, "taker_buy_quote": 54365.22465 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.07265, "high": 0.07265, "low": 0.07193, "close": 0.072, "volume": 870716.0, "close_time": 1761386399999, "quote_volume": 62910.53083, "trades": 1332, "taker_buy_base": 444513.0, "taker_buy_quote": 32078.53679 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.07201, "high": 0.07215, "low": 0.07171, "close": 0.07199, "volume": 1190511.0, "close_time": 1761389999999, "quote_volume": 85682.52485, "trades": 1645, "taker_buy_base": 542196.0, "taker_buy_quote": 39001.32566 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.07197, "high": 0.07247, "low": 0.07192, "close": 0.07228, "volume": 720923.0, "close_time": 1761393599999, "quote_volume": 52086.92622, "trades": 1040, "taker_buy_base": 354880.0, "taker_buy_quote": 25636.22095 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.07231, "high": 0.07291, "low": 0.07221, "close": 0.07283, "volume": 1549264.0, "close_time": 1761397199999, "quote_volume": 112501.32196, "trades": 1604, "taker_buy_base": 830730.0, "taker_buy_quote": 60353.32417 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.07282, "high": 0.07284, "low": 0.07217, "close": 0.07236, "volume": 1612504.0, "close_time": 1761400799999, "quote_volume": 116762.60677, "trades": 1752, "taker_buy_base": 508982.0, "taker_buy_quote": 36864.24888 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.07235, "high": 0.07254, "low": 0.07217, "close": 0.07227, "volume": 1222898.0, "close_time": 1761404399999, "quote_volume": 88433.83685, "trades": 1465, "taker_buy_base": 485037.0, "taker_buy_quote": 35062.72364 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.07227, "high": 0.07235, "low": 0.07205, "close": 0.07225, "volume": 1089117.0, "close_time": 1761407999999, "quote_volume": 78629.78619, "trades": 1313, "taker_buy_base": 486530.0, "taker_buy_quote": 35126.22373 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.07226, "high": 0.07245, "low": 0.07196, "close": 0.07198, "volume": 1160146.0, "close_time": 1761411599999, "quote_volume": 83765.83472, "trades": 1453, "taker_buy_base": 516262.0, "taker_buy_quote": 37254.0275 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.07197, "high": 0.0724, "low": 0.07189, "close": 0.07209, "volume": 1154234.0, "close_time": 1761415199999, "quote_volume": 83339.24767, "trades": 1098, "taker_buy_base": 428511.0, "taker_buy_quote": 30917.73871 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.0721, "high": 0.07303, "low": 0.07199, "close": 0.0729, "volume": 2127454.0, "close_time": 1761418799999, "quote_volume": 154648.0384, "trades": 2088, "taker_buy_base": 1199524.0, "taker_buy_quote": 87219.99457 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.07289, "high": 0.07337, "low": 0.07271, "close": 0.07314, "volume": 1243938.0, "close_time": 1761422399999, "quote_volume": 90919.33216, "trades": 1683, "taker_buy_base": 518768.0, "taker_buy_quote": 37907.444 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.07314, "high": 0.07334, "low": 0.07304, "close": 0.07308, "volume": 1022277.0, "close_time": 1761425999999, "quote_volume": 74838.69454, "trades": 1477, "taker_buy_base": 398237.0, "taker_buy_quote": 29152.85295 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.07309, "high": 0.07317, "low": 0.07241, "close": 0.07272, "volume": 925518.0, "close_time": 1761429599999, "quote_volume": 67400.60913, "trades": 811, "taker_buy_base": 339477.0, "taker_buy_quote": 24723.57899 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.07271, "high": 0.0729, "low": 0.0724, "close": 0.07267, "volume": 1143574.0, "close_time": 1761433199999, "quote_volume": 83051.82735, "trades": 1733, "taker_buy_base": 532232.0, "taker_buy_quote": 38623.7422 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.07265, "high": 0.07293, "low": 0.07262, "close": 0.07276, "volume": 524347.0, "close_time": 1761436799999, "quote_volume": 38145.9892, "trades": 874, "taker_buy_base": 232562.0, "taker_buy_quote": 16917.95275 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.07275, "high": 0.07312, "low": 0.07221, "close": 0.07288, "volume": 1169298.0, "close_time": 1761440399999, "quote_volume": 85117.57056, "trades": 1494, "taker_buy_base": 578870.0, "taker_buy_quote": 42131.58073 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.07287, "high": 0.07297, "low": 0.07193, "close": 0.07212, "volume": 1857812.0, "close_time": 1761443999999, "quote_volume": 134618.88362, "trades": 1703, "taker_buy_base": 1037065.0, "taker_buy_quote": 75128.08229 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.07212, "high": 0.07237, "low": 0.07166, "close": 0.07188, "volume": 1446011.0, "close_time": 1761447599999, "quote_volume": 104137.2385, "trades": 1419, "taker_buy_base": 594699.0, "taker_buy_quote": 42831.85067 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.07188, "high": 0.07193, "low": 0.07128, "close": 0.07156, "volume": 1355765.0, "close_time": 1761451199999, "quote_volume": 97164.49991, "trades": 1293, "taker_buy_base": 695452.0, "taker_buy_quote": 49847.97909 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.07157, "high": 0.07205, "low": 0.07151, "close": 0.07195, "volume": 595237.0, "close_time": 1761454799999, "quote_volume": 42744.01454, "trades": 1029, "taker_buy_base": 280728.0, "taker_buy_quote": 20159.38215 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.07194, "high": 0.07263, "low": 0.07181, "close": 0.07253, "volume": 779653.0, "close_time": 1761458399999, "quote_volume": 56406.3597, "trades": 1005, "taker_buy_base": 498458.0, "taker_buy_quote": 36087.11442 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.07253, "high": 0.07263, "low": 0.07218, "close": 0.07255, "volume": 819450.0, "close_time": 1761461999999, "quote_volume": 59310.86672, "trades": 1019, "taker_buy_base": 367580.0, "taker_buy_quote": 26595.00267 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.07256, "high": 0.07276, "low": 0.07236, "close": 0.07251, "volume": 808918.0, "close_time": 1761465599999, "quote_volume": 58690.66626, "trades": 1067, "taker_buy_base": 416843.0, "taker_buy_quote": 30246.15195 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.07251, "high": 0.07318, "low": 0.07246, "close": 0.07284, "volume": 1632177.0, "close_time": 1761469199999, "quote_volume": 118863.95842, "trades": 1415, "taker_buy_base": 923994.0, "taker_buy_quote": 67316.91691 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.07285, "high": 0.07379, "low": 0.07247, "close": 0.07347, "volume": 1914369.0, "close_time": 1761472799999, "quote_volume": 140195.88484, "trades": 2645, "taker_buy_base": 999224.0, "taker_buy_quote": 73151.65992 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.07347, "high": 0.07356, "low": 0.07315, "close": 0.07324, "volume": 1174702.0, "close_time": 1761476399999, "quote_volume": 86147.11161, "trades": 1385, "taker_buy_base": 499711.0, "taker_buy_quote": 36634.34174 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.07325, "high": 0.07426, "low": 0.07285, "close": 0.07416, "volume": 2841854.0, "close_time": 1761479999999, "quote_volume": 209162.21756, "trades": 3605, "taker_buy_base": 1188135.0, "taker_buy_quote": 87541.44072 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.07416, "high": 0.07431, "low": 0.07362, "close": 0.07383, "volume": 2141147.0, "close_time": 1761483599999, "quote_volume": 158385.58062, "trades": 2582, "taker_buy_base": 921217.0, "taker_buy_quote": 68146.22334 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.07384, "high": 0.07419, "low": 0.0735, "close": 0.07399, "volume": 1759451.0, "close_time": 1761487199999, "quote_volume": 129969.3874, "trades": 2242, "taker_buy_base": 859652.0, "taker_buy_quote": 63527.33155 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.074, "high": 0.07401, "low": 0.07339, "close": 0.07351, "volume": 2126300.0, "close_time": 1761490799999, "quote_volume": 156552.98878, "trades": 1786, "taker_buy_base": 805354.0, "taker_buy_quote": 59303.85038 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.07352, "high": 0.07403, "low": 0.07313, "close": 0.07361, "volume": 2079809.0, "close_time": 1761494399999, "quote_volume": 152773.14384, "trades": 1562, "taker_buy_base": 995533.0, "taker_buy_quote": 73173.93579 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.07362, "high": 0.07394, "low": 0.0732, "close": 0.07358, "volume": 1387964.0, "close_time": 1761497999999, "quote_volume": 102068.93409, "trades": 1709, "taker_buy_base": 791820.0, "taker_buy_quote": 58208.39649 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.07357, "high": 0.07393, "low": 0.07337, "close": 0.07351, "volume": 1446689.0, "close_time": 1761501599999, "quote_volume": 106532.56216, "trades": 1473, "taker_buy_base": 602438.0, "taker_buy_quote": 44388.06967 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.0735, "high": 0.07385, "low": 0.07348, "close": 0.07368, "volume": 509667.0, "close_time": 1761505199999, "quote_volume": 37557.70841, "trades": 968, "taker_buy_base": 270574.0, "taker_buy_quote": 19938.80745 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.07369, "high": 0.07372, "low": 0.0734, "close": 0.07368, "volume": 541428.0, "close_time": 1761508799999, "quote_volume": 39819.87706, "trades": 842, "taker_buy_base": 315221.0, "taker_buy_quote": 23189.7968 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.07368, "high": 0.07372, "low": 0.07317, "close": 0.07348, "volume": 1200047.0, "close_time": 1761512399999, "quote_volume": 88148.37775, "trades": 1883, "taker_buy_base": 567045.0, "taker_buy_quote": 41670.04557 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.07348, "high": 0.07421, "low": 0.07339, "close": 0.07409, "volume": 979479.0, "close_time": 1761515999999, "quote_volume": 72361.7048, "trades": 962, "taker_buy_base": 422261.0, "taker_buy_quote": 31157.15653 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.07409, "high": 0.07658, "low": 0.07409, "close": 0.07617, "volume": 7426331.0, "close_time": 1761519599999, "quote_volume": 560116.97084, "trades": 7213, "taker_buy_base": 3918237.0, "taker_buy_quote": 295460.48732 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.07617, "high": 0.07629, "low": 0.07544, "close": 0.07553, "volume": 1678028.0, "close_time": 1761523199999, "quote_volume": 127183.15562, "trades": 2821, "taker_buy_base": 910279.0, "taker_buy_quote": 68983.01462 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.07553, "high": 0.07582, "low": 0.07485, "close": 0.07542, "volume": 4521558.0, "close_time": 1761526799999, "quote_volume": 339986.04594, "trades": 3419, "taker_buy_base": 2196841.0, "taker_buy_quote": 165196.55743 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.07542, "high": 0.07622, "low": 0.075, "close": 0.07621, "volume": 2392531.0, "close_time": 1761530399999, "quote_volume": 181075.24005, "trades": 2853, "taker_buy_base": 1380109.0, "taker_buy_quote": 104477.17207 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.07621, "high": 0.07656, "low": 0.07571, "close": 0.07592, "volume": 3001777.0, "close_time": 1761533999999, "quote_volume": 228603.70657, "trades": 2675, "taker_buy_base": 1256836.0, "taker_buy_quote": 95666.78453 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.07591, "high": 0.07597, "low": 0.07492, "close": 0.07512, "volume": 2256474.0, "close_time": 1761537599999, "quote_volume": 170183.53903, "trades": 2429, "taker_buy_base": 926868.0, "taker_buy_quote": 69822.7415 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.07514, "high": 0.07569, "low": 0.07492, "close": 0.07567, "volume": 2099049.0, "close_time": 1761541199999, "quote_volume": 158133.53751, "trades": 1797, "taker_buy_base": 1056104.0, "taker_buy_quote": 79568.13587 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.07568, "high": 0.07686, "low": 0.07568, "close": 0.07653, "volume": 3750612.0, "close_time": 1761544799999, "quote_volume": 286601.53541, "trades": 3575, "taker_buy_base": 1870825.0, "taker_buy_quote": 142978.88603 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.07652, "high": 0.07652, "low": 0.07539, "close": 0.07599, "volume": 2726948.0, "close_time": 1761548399999, "quote_volume": 206841.76675, "trades": 4405, "taker_buy_base": 1378421.0, "taker_buy_quote": 104613.9545 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.07599, "high": 0.076, "low": 0.0749, "close": 0.07565, "volume": 2334414.0, "close_time": 1761551999999, "quote_volume": 176067.12897, "trades": 4917, "taker_buy_base": 1099652.0, "taker_buy_quote": 82918.87199 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.07565, "high": 0.07565, "low": 0.07455, "close": 0.07467, "volume": 2658219.0, "close_time": 1761555599999, "quote_volume": 199433.27027, "trades": 5393, "taker_buy_base": 1178912.0, "taker_buy_quote": 88424.8273 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.07467, "high": 0.07467, "low": 0.07361, "close": 0.07378, "volume": 2852037.0, "close_time": 1761559199999, "quote_volume": 211089.28992, "trades": 4595, "taker_buy_base": 1346401.0, "taker_buy_quote": 99629.83293 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.07377, "high": 0.07393, "low": 0.07332, "close": 0.07363, "volume": 1754092.0, "close_time": 1761562799999, "quote_volume": 129151.51027, "trades": 2901, "taker_buy_base": 958782.0, "taker_buy_quote": 70589.44173 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.07362, "high": 0.07399, "low": 0.0728, "close": 0.07378, "volume": 3458945.0, "close_time": 1761566399999, "quote_volume": 253582.71177, "trades": 2815, "taker_buy_base": 1709872.0, "taker_buy_quote": 125334.82309 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.07376, "high": 0.07377, "low": 0.07279, "close": 0.07299, "volume": 1192994.0, "close_time": 1761569999999, "quote_volume": 87239.7181, "trades": 1753, "taker_buy_base": 525396.0, "taker_buy_quote": 38429.20144 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.073, "high": 0.07358, "low": 0.07232, "close": 0.07318, "volume": 2607196.0, "close_time": 1761573599999, "quote_volume": 190459.7217, "trades": 4082, "taker_buy_base": 1356294.0, "taker_buy_quote": 99039.02963 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.07318, "high": 0.07332, "low": 0.07242, "close": 0.07289, "volume": 2218935.0, "close_time": 1761577199999, "quote_volume": 161425.30761, "trades": 3967, "taker_buy_base": 1139850.0, "taker_buy_quote": 82932.97307 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.07286, "high": 0.07357, "low": 0.07285, "close": 0.07318, "volume": 1458413.0, "close_time": 1761580799999, "quote_volume": 106891.92148, "trades": 2357, "taker_buy_base": 827588.0, "taker_buy_quote": 60639.05286 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.07319, "high": 0.07451, "low": 0.07319, "close": 0.07447, "volume": 1534515.0, "close_time": 1761584399999, "quote_volume": 113071.93162, "trades": 2519, "taker_buy_base": 830099.0, "taker_buy_quote": 61150.70509 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.07446, "high": 0.07463, "low": 0.07396, "close": 0.07419, "volume": 2138221.0, "close_time": 1761587999999, "quote_volume": 158905.61697, "trades": 2711, "taker_buy_base": 796225.0, "taker_buy_quote": 59128.23274 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.07418, "high": 0.07424, "low": 0.07354, "close": 0.07368, "volume": 1290995.0, "close_time": 1761591599999, "quote_volume": 95342.60476, "trades": 1995, "taker_buy_base": 594392.0, "taker_buy_quote": 43919.02464 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.07367, "high": 0.07392, "low": 0.07285, "close": 0.07294, "volume": 1198613.0, "close_time": 1761595199999, "quote_volume": 87931.65091, "trades": 1905, "taker_buy_base": 710084.0, "taker_buy_quote": 52104.93901 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.07294, "high": 0.07297, "low": 0.07222, "close": 0.07231, "volume": 1788277.0, "close_time": 1761598799999, "quote_volume": 129611.06134, "trades": 2869, "taker_buy_base": 910430.0, "taker_buy_quote": 65982.24353 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.0723, "high": 0.07282, "low": 0.0722, "close": 0.07233, "volume": 911454.0, "close_time": 1761602399999, "quote_volume": 66126.51005, "trades": 1203, "taker_buy_base": 477572.0, "taker_buy_quote": 34639.65861 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.07232, "high": 0.07253, "low": 0.07133, "close": 0.07141, "volume": 3080860.0, "close_time": 1761605999999, "quote_volume": 221782.02954, "trades": 2483, "taker_buy_base": 940885.0, "taker_buy_quote": 67677.95727 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.07142, "high": 0.07184, "low": 0.07116, "close": 0.07166, "volume": 1141108.0, "close_time": 1761609599999, "quote_volume": 81672.38837, "trades": 2005, "taker_buy_base": 543549.0, "taker_buy_quote": 38889.72946 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.07165, "high": 0.07194, "low": 0.07099, "close": 0.07141, "volume": 1774759.0, "close_time": 1761613199999, "quote_volume": 126736.65596, "trades": 1969, "taker_buy_base": 558297.0, "taker_buy_quote": 39872.29657 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.07141, "high": 0.0718, "low": 0.0711, "close": 0.07161, "volume": 1488753.0, "close_time": 1761616799999, "quote_volume": 106377.85329, "trades": 1599, "taker_buy_base": 696877.0, "taker_buy_quote": 49827.45057 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.07161, "high": 0.07173, "low": 0.07059, "close": 0.0711, "volume": 1170663.0, "close_time": 1761620399999, "quote_volume": 83214.41605, "trades": 1677, "taker_buy_base": 447598.0, "taker_buy_quote": 31805.97438 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.0711, "high": 0.07128, "low": 0.07056, "close": 0.07089, "volume": 1163209.0, "close_time": 1761623999999, "quote_volume": 82431.64918, "trades": 1828, "taker_buy_base": 661627.0, "taker_buy_quote": 46885.67754 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.07088, "high": 0.07152, "low": 0.0707, "close": 0.07133, "volume": 1017146.0, "close_time": 1761627599999, "quote_volume": 72409.89594, "trades": 1585, "taker_buy_base": 502373.0, "taker_buy_quote": 35768.6563 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.07132, "high": 0.07168, "low": 0.07069, "close": 0.07069, "volume": 1012076.0, "close_time": 1761631199999, "quote_volume": 72100.81491, "trades": 1548, "taker_buy_base": 543655.0, "taker_buy_quote": 38715.50848 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.0707, "high": 0.07257, "low": 0.07069, "close": 0.07249, "volume": 982941.0, "close_time": 1761634799999, "quote_volume": 70234.42648, "trades": 1524, "taker_buy_base": 530158.0, "taker_buy_quote": 37910.60586 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.0725, "high": 0.07272, "low": 0.07166, "close": 0.07175, "volume": 968060.0, "close_time": 1761638399999, "quote_volume": 69827.18682, "trades": 1637, "taker_buy_base": 440182.0, "taker_buy_quote": 31766.26966 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.07172, "high": 0.07264, "low": 0.07168, "close": 0.07242, "volume": 2261515.0, "close_time": 1761641999999, "quote_volume": 163366.2699, "trades": 1737, "taker_buy_base": 1241794.0, "taker_buy_quote": 89690.40761 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.07242, "high": 0.07252, "low": 0.07178, "close": 0.07247, "volume": 3194194.0, "close_time": 1761645599999, "quote_volume": 229853.22822, "trades": 1916, "taker_buy_base": 2199335.0, "taker_buy_quote": 158180.94223 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.07247, "high": 0.07247, "low": 0.07191, "close": 0.0723, "volume": 2666330.0, "close_time": 1761649199999, "quote_volume": 192444.6556, "trades": 2155, "taker_buy_base": 1592612.0, "taker_buy_quote": 114936.08328 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.07229, "high": 0.07289, "low": 0.07213, "close": 0.07218, "volume": 1216013.0, "close_time": 1761652799999, "quote_volume": 88143.87916, "trades": 1344, "taker_buy_base": 705893.0, "taker_buy_quote": 51142.69041 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.07217, "high": 0.07311, "low": 0.07202, "close": 0.07303, "volume": 822493.0, "close_time": 1761656399999, "quote_volume": 59608.73293, "trades": 1419, "taker_buy_base": 393157.0, "taker_buy_quote": 28484.54814 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.07304, "high": 0.07345, "low": 0.07248, "close": 0.07307, "volume": 5417930.0, "close_time": 1761659999999, "quote_volume": 395906.77345, "trades": 4291, "taker_buy_base": 3277677.0, "taker_buy_quote": 239686.55908 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.07304, "high": 0.07352, "low": 0.0715, "close": 0.07281, "volume": 3208402.0, "close_time": 1761663599999, "quote_volume": 232878.16758, "trades": 4468, "taker_buy_base": 1673432.0, "taker_buy_quote": 121661.11133 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.07282, "high": 0.07316, "low": 0.07204, "close": 0.07242, "volume": 1511563.0, "close_time": 1761667199999, "quote_volume": 109533.30049, "trades": 2147, "taker_buy_base": 695415.0, "taker_buy_quote": 50369.17932 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.07241, "high": 0.07271, "low": 0.07175, "close": 0.07185, "volume": 1441272.0, "close_time": 1761670799999, "quote_volume": 104080.48357, "trades": 2439, "taker_buy_base": 547014.0, "taker_buy_quote": 39514.14342 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.07185, "high": 0.07205, "low": 0.07108, "close": 0.07123, "volume": 1075576.0, "close_time": 1761674399999, "quote_volume": 76816.1039, "trades": 1707, "taker_buy_base": 479453.0, "taker_buy_quote": 34243.38874 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.07122, "high": 0.07153, "low": 0.07079, "close": 0.07116, "volume": 1271404.0, "close_time": 1761677999999, "quote_volume": 90401.66044, "trades": 1780, "taker_buy_base": 595547.0, "taker_buy_quote": 42349.29002 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.07116, "high": 0.07128, "low": 0.06941, "close": 0.06982, "volume": 3427181.0, "close_time": 1761681599999, "quote_volume": 240203.92287, "trades": 4146, "taker_buy_base": 1453758.0, "taker_buy_quote": 101935.85111 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.06982, "high": 0.06982, "low": 0.06546, "close": 0.06707, "volume": 17828577.0, "close_time": 1761685199999, "quote_volume": 1194150.00748, "trades": 16954, "taker_buy_base": 7931232.0, "taker_buy_quote": 530885.05896 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.06707, "high": 0.0677, "low": 0.06622, "close": 0.06708, "volume": 2508147.0, "close_time": 1761688799999, "quote_volume": 167948.39662, "trades": 2314, "taker_buy_base": 1208574.0, "taker_buy_quote": 80996.47164 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.06707, "high": 0.06837, "low": 0.06692, "close": 0.06813, "volume": 2200717.0, "close_time": 1761692399999, "quote_volume": 149167.33723, "trades": 2104, "taker_buy_base": 1301344.0, "taker_buy_quote": 88121.00232 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.06813, "high": 0.0682, "low": 0.0677, "close": 0.06801, "volume": 1873375.0, "close_time": 1761695999999, "quote_volume": 127288.88435, "trades": 1787, "taker_buy_base": 980514.0, "taker_buy_quote": 66661.98187 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.06801, "high": 0.06857, "low": 0.06764, "close": 0.06799, "volume": 1845661.0, "close_time": 1761699599999, "quote_volume": 125644.27676, "trades": 2211, "taker_buy_base": 877090.0, "taker_buy_quote": 59728.5451 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.06798, "high": 0.06882, "low": 0.06781, "close": 0.06816, "volume": 2791565.0, "close_time": 1761703199999, "quote_volume": 190644.47229, "trades": 1838, "taker_buy_base": 1053157.0, "taker_buy_quote": 71859.04575 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.06816, "high": 0.06827, "low": 0.06792, "close": 0.06823, "volume": 629795.0, "close_time": 1761706799999, "quote_volume": 42875.25567, "trades": 934, "taker_buy_base": 290037.0, "taker_buy_quote": 19750.26579 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.06823, "high": 0.06824, "low": 0.06778, "close": 0.06784, "volume": 1144874.0, "close_time": 1761710399999, "quote_volume": 77793.31601, "trades": 1189, "taker_buy_base": 425814.0, "taker_buy_quote": 28919.79507 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.06784, "high": 0.06837, "low": 0.0678, "close": 0.06822, "volume": 712080.0, "close_time": 1761713999999, "quote_volume": 48491.97555, "trades": 1401, "taker_buy_base": 427750.0, "taker_buy_quote": 29132.31298 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.06822, "high": 0.0692, "low": 0.06811, "close": 0.06866, "volume": 2377739.0, "close_time": 1761717599999, "quote_volume": 163436.82376, "trades": 2942, "taker_buy_base": 1285932.0, "taker_buy_quote": 88437.52744 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.06865, "high": 0.06869, "low": 0.06824, "close": 0.06841, "volume": 1559934.0, "close_time": 1761721199999, "quote_volume": 106879.40883, "trades": 1624, "taker_buy_base": 647271.0, "taker_buy_quote": 44333.92585 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.06841, "high": 0.06841, "low": 0.06786, "close": 0.06831, "volume": 1453180.0, "close_time": 1761724799999, "quote_volume": 98925.90963, "trades": 1883, "taker_buy_base": 625353.0, "taker_buy_quote": 42571.97176 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.06831, "high": 0.06848, "low": 0.06783, "close": 0.06807, "volume": 1266302.0, "close_time": 1761728399999, "quote_volume": 86169.91402, "trades": 1573, "taker_buy_base": 606212.0, "taker_buy_quote": 41252.86033 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.06808, "high": 0.06852, "low": 0.06778, "close": 0.06832, "volume": 785260.0, "close_time": 1761731999999, "quote_volume": 53508.97428, "trades": 1130, "taker_buy_base": 388505.0, "taker_buy_quote": 26485.90966 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.06831, "high": 0.0692, "low": 0.0682, "close": 0.06889, "volume": 1457439.0, "close_time": 1761735599999, "quote_volume": 100232.30307, "trades": 1704, "taker_buy_base": 854592.0, "taker_buy_quote": 58808.69307 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.0689, "high": 0.06919, "low": 0.0688, "close": 0.06912, "volume": 841330.0, "close_time": 1761739199999, "quote_volume": 58051.11908, "trades": 1266, "taker_buy_base": 422632.0, "taker_buy_quote": 29172.11462 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.06911, "high": 0.06946, "low": 0.06906, "close": 0.06927, "volume": 1415684.0, "close_time": 1761742799999, "quote_volume": 98048.22928, "trades": 1808, "taker_buy_base": 713738.0, "taker_buy_quote": 49431.35034 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.06927, "high": 0.06955, "low": 0.06816, "close": 0.06839, "volume": 4166158.0, "close_time": 1761746399999, "quote_volume": 286778.87164, "trades": 4850, "taker_buy_base": 1430581.0, "taker_buy_quote": 98492.39507 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.06838, "high": 0.06843, "low": 0.06777, "close": 0.06803, "volume": 1539212.0, "close_time": 1761749999999, "quote_volume": 104711.59746, "trades": 2011, "taker_buy_base": 767873.0, "taker_buy_quote": 52214.65018 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.06804, "high": 0.06819, "low": 0.06686, "close": 0.0673, "volume": 2566658.0, "close_time": 1761753599999, "quote_volume": 173336.96667, "trades": 3307, "taker_buy_base": 1406095.0, "taker_buy_quote": 94951.63218 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.06729, "high": 0.06803, "low": 0.06692, "close": 0.06768, "volume": 1640906.0, "close_time": 1761757199999, "quote_volume": 110762.62394, "trades": 2511, "taker_buy_base": 820846.0, "taker_buy_quote": 55386.11712 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.06767, "high": 0.06917, "low": 0.06748, "close": 0.0691, "volume": 1832398.0, "close_time": 1761760799999, "quote_volume": 125244.99269, "trades": 2017, "taker_buy_base": 1065313.0, "taker_buy_quote": 72832.28358 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.06911, "high": 0.06933, "low": 0.06589, "close": 0.06842, "volume": 10890237.0, "close_time": 1761764399999, "quote_volume": 737410.6353, "trades": 12566, "taker_buy_base": 5110408.0, "taker_buy_quote": 346358.42996 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.06842, "high": 0.0691, "low": 0.06757, "close": 0.06834, "volume": 2703689.0, "close_time": 1761767999999, "quote_volume": 184850.58574, "trades": 4942, "taker_buy_base": 1385031.0, "taker_buy_quote": 94666.1159 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.06835, "high": 0.06934, "low": 0.06788, "close": 0.06892, "volume": 2460378.0, "close_time": 1761771599999, "quote_volume": 168917.06787, "trades": 4062, "taker_buy_base": 1084029.0, "taker_buy_quote": 74454.50685 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.06893, "high": 0.06899, "low": 0.06848, "close": 0.06852, "volume": 665098.0, "close_time": 1761775199999, "quote_volume": 45703.30146, "trades": 862, "taker_buy_base": 275531.0, "taker_buy_quote": 18931.55443 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.06851, "high": 0.06851, "low": 0.0679, "close": 0.06793, "volume": 779260.0, "close_time": 1761778799999, "quote_volume": 53126.08198, "trades": 1040, "taker_buy_base": 382909.0, "taker_buy_quote": 26107.57428 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.06792, "high": 0.06794, "low": 0.06614, "close": 0.0668, "volume": 1914692.0, "close_time": 1761782399999, "quote_volume": 128252.76752, "trades": 2092, "taker_buy_base": 728111.0, "taker_buy_quote": 48737.6786 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.0668, "high": 0.06733, "low": 0.06644, "close": 0.06723, "volume": 1392322.0, "close_time": 1761785999999, "quote_volume": 93296.88789, "trades": 2095, "taker_buy_base": 788783.0, "taker_buy_quote": 52854.71358 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.06723, "high": 0.06732, "low": 0.06664, "close": 0.06691, "volume": 1962802.0, "close_time": 1761789599999, "quote_volume": 131478.91504, "trades": 2230, "taker_buy_base": 705205.0, "taker_buy_quote": 47264.71084 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.06692, "high": 0.06739, "low": 0.06683, "close": 0.06724, "volume": 841954.0, "close_time": 1761793199999, "quote_volume": 56583.09868, "trades": 1407, "taker_buy_base": 391128.0, "taker_buy_quote": 26269.9721 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.06725, "high": 0.06729, "low": 0.06677, "close": 0.0671, "volume": 1873889.0, "close_time": 1761796799999, "quote_volume": 125551.19745, "trades": 2961, "taker_buy_base": 1001526.0, "taker_buy_quote": 67105.12454 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.06708, "high": 0.06708, "low": 0.06442, "close": 0.06523, "volume": 6957493.0, "close_time": 1761800399999, "quote_volume": 456528.46826, "trades": 7371, "taker_buy_base": 3376636.0, "taker_buy_quote": 221802.70149 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.06524, "high": 0.06639, "low": 0.06492, "close": 0.06611, "volume": 3845210.0, "close_time": 1761803999999, "quote_volume": 251670.31715, "trades": 3503, "taker_buy_base": 2203015.0, "taker_buy_quote": 144345.72548 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.0661, "high": 0.06618, "low": 0.06523, "close": 0.06548, "volume": 2340985.0, "close_time": 1761807599999, "quote_volume": 153755.17289, "trades": 2232, "taker_buy_base": 951353.0, "taker_buy_quote": 62568.61891 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.06552, "high": 0.06637, "low": 0.06552, "close": 0.06606, "volume": 1416277.0, "close_time": 1761811199999, "quote_volume": 93580.5347, "trades": 1709, "taker_buy_base": 724416.0, "taker_buy_quote": 47864.18002 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.06605, "high": 0.06605, "low": 0.06519, "close": 0.06519, "volume": 1347773.0, "close_time": 1761814799999, "quote_volume": 88338.13149, "trades": 1556, "taker_buy_base": 654744.0, "taker_buy_quote": 42894.23702 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.06519, "high": 0.06529, "low": 0.06417, "close": 0.06443, "volume": 3273088.0, "close_time": 1761818399999, "quote_volume": 211229.56873, "trades": 4046, "taker_buy_base": 1610579.0, "taker_buy_quote": 103953.24234 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.06447, "high": 0.06506, "low": 0.06429, "close": 0.06492, "volume": 1645151.0, "close_time": 1761821999999, "quote_volume": 106454.40671, "trades": 1782, "taker_buy_base": 973126.0, "taker_buy_quote": 62997.81885 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.06492, "high": 0.06521, "low": 0.06456, "close": 0.06479, "volume": 3448555.0, "close_time": 1761825599999, "quote_volume": 223711.55741, "trades": 2487, "taker_buy_base": 2220684.0, "taker_buy_quote": 144076.43906 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.06479, "high": 0.06521, "low": 0.0642, "close": 0.06448, "volume": 5135281.0, "close_time": 1761829199999, "quote_volume": 332007.68153, "trades": 4561, "taker_buy_base": 1981059.0, "taker_buy_quote": 128123.00576 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.06445, "high": 0.06445, "low": 0.05931, "close": 0.06075, "volume": 33127569.0, "close_time": 1761832799999, "quote_volume": 2019392.25184, "trades": 22224, "taker_buy_base": 14819347.0, "taker_buy_quote": 901552.82858 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.06075, "high": 0.06226, "low": 0.06071, "close": 0.06186, "volume": 15642306.0, "close_time": 1761836399999, "quote_volume": 962543.92661, "trades": 6121, "taker_buy_base": 9689448.0, "taker_buy_quote": 596235.13286 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.06183, "high": 0.06284, "low": 0.06053, "close": 0.06082, "volume": 7407167.0, "close_time": 1761839999999, "quote_volume": 455497.98266, "trades": 6533, "taker_buy_base": 3244862.0, "taker_buy_quote": 199916.93804 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.06082, "high": 0.06118, "low": 0.06053, "close": 0.06108, "volume": 1692109.0, "close_time": 1761843599999, "quote_volume": 102967.45122, "trades": 2093, "taker_buy_base": 853712.0, "taker_buy_quote": 51971.47709 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.06108, "high": 0.06113, "low": 0.05952, "close": 0.06057, "volume": 4607506.0, "close_time": 1761847199999, "quote_volume": 277485.41223, "trades": 4063, "taker_buy_base": 2299023.0, "taker_buy_quote": 138528.93116 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.06057, "high": 0.06069, "low": 0.05939, "close": 0.0597, "volume": 3036376.0, "close_time": 1761850799999, "quote_volume": 182328.80893, "trades": 2356, "taker_buy_base": 936785.0, "taker_buy_quote": 56178.08133 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.05974, "high": 0.0599, "low": 0.05905, "close": 0.05927, "volume": 2251353.0, "close_time": 1761854399999, "quote_volume": 133896.11405, "trades": 3019, "taker_buy_base": 956421.0, "taker_buy_quote": 56903.14776 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.05926, "high": 0.06006, "low": 0.05905, "close": 0.0598, "volume": 4808725.0, "close_time": 1761857999999, "quote_volume": 286803.46293, "trades": 8561, "taker_buy_base": 2344267.0, "taker_buy_quote": 139873.86204 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.05981, "high": 0.06061, "low": 0.05972, "close": 0.06038, "volume": 5115463.0, "close_time": 1761861599999, "quote_volume": 307396.67044, "trades": 11908, "taker_buy_base": 2656921.0, "taker_buy_quote": 159673.8228 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.06038, "high": 0.06063, "low": 0.06014, "close": 0.0605, "volume": 4896782.0, "close_time": 1761865199999, "quote_volume": 295603.30657, "trades": 8884, "taker_buy_base": 2419511.0, "taker_buy_quote": 146094.02025 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.06051, "high": 0.06085, "low": 0.06015, "close": 0.06077, "volume": 3729171.0, "close_time": 1761868799999, "quote_volume": 225797.40445, "trades": 6373, "taker_buy_base": 1989818.0, "taker_buy_quote": 120533.98982 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.06077, "high": 0.06175, "low": 0.06069, "close": 0.06149, "volume": 6899051.0, "close_time": 1761872399999, "quote_volume": 421960.28958, "trades": 10443, "taker_buy_base": 3382421.0, "taker_buy_quote": 206918.52509 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.06149, "high": 0.06194, "low": 0.0613, "close": 0.0616, "volume": 5053856.0, "close_time": 1761875999999, "quote_volume": 311588.44551, "trades": 9300, "taker_buy_base": 2495374.0, "taker_buy_quote": 153871.4383 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.0616, "high": 0.0616, "low": 0.06055, "close": 0.0608, "volume": 5903337.0, "close_time": 1761879599999, "quote_volume": 359874.36586, "trades": 12432, "taker_buy_base": 2766138.0, "taker_buy_quote": 168661.54443 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.0608, "high": 0.06095, "low": 0.0604, "close": 0.06075, "volume": 4615784.0, "close_time": 1761883199999, "quote_volume": 280229.30421, "trades": 8655, "taker_buy_base": 2338473.0, "taker_buy_quote": 141987.71797 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.06076, "high": 0.06143, "low": 0.06073, "close": 0.06136, "volume": 5967207.0, "close_time": 1761886799999, "quote_volume": 364948.95346, "trades": 10514, "taker_buy_base": 3092926.0, "taker_buy_quote": 189157.29649 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.06135, "high": 0.06136, "low": 0.06083, "close": 0.06116, "volume": 3685400.0, "close_time": 1761890399999, "quote_volume": 225156.68504, "trades": 7016, "taker_buy_base": 1823384.0, "taker_buy_quote": 111415.18646 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.06117, "high": 0.0614, "low": 0.06081, "close": 0.06102, "volume": 4950003.0, "close_time": 1761893999999, "quote_volume": 302685.86671, "trades": 9332, "taker_buy_base": 2460252.0, "taker_buy_quote": 150452.98763 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.06102, "high": 0.06148, "low": 0.06094, "close": 0.06126, "volume": 5203780.0, "close_time": 1761897599999, "quote_volume": 318571.54386, "trades": 10117, "taker_buy_base": 2578683.0, "taker_buy_quote": 157887.19742 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.06125, "high": 0.06128, "low": 0.06058, "close": 0.0611, "volume": 5567415.0, "close_time": 1761901199999, "quote_volume": 339345.19542, "trades": 9997, "taker_buy_base": 2662046.0, "taker_buy_quote": 162260.31187 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.06111, "high": 0.06133, "low": 0.0602, "close": 0.0602, "volume": 3085805.0, "close_time": 1761904799999, "quote_volume": 187642.93471, "trades": 4701, "taker_buy_base": 1189536.0, "taker_buy_quote": 72409.27883 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.06022, "high": 0.06039, "low": 0.05975, "close": 0.05981, "volume": 1875094.0, "close_time": 1761908399999, "quote_volume": 112824.5978, "trades": 1333, "taker_buy_base": 1031414.0, "taker_buy_quote": 62112.41314 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.05982, "high": 0.06088, "low": 0.05969, "close": 0.06087, "volume": 3176992.0, "close_time": 1761911999999, "quote_volume": 190682.70669, "trades": 5365, "taker_buy_base": 1606558.0, "taker_buy_quote": 96386.37001 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.06086, "high": 0.061, "low": 0.05978, "close": 0.05981, "volume": 1518074.0, "close_time": 1761915599999, "quote_volume": 91497.63026, "trades": 1937, "taker_buy_base": 510350.0, "taker_buy_quote": 30781.49294 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.05983, "high": 0.06029, "low": 0.05919, "close": 0.05999, "volume": 3045217.0, "close_time": 1761919199999, "quote_volume": 181893.93449, "trades": 2397, "taker_buy_base": 948836.0, "taker_buy_quote": 56672.45948 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.06, "high": 0.06041, "low": 0.05917, "close": 0.06031, "volume": 4286287.0, "close_time": 1761922799999, "quote_volume": 256315.10192, "trades": 3338, "taker_buy_base": 2127615.0, "taker_buy_quote": 127343.21535 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.0603, "high": 0.06041, "low": 0.05923, "close": 0.05942, "volume": 3202827.0, "close_time": 1761926399999, "quote_volume": 191786.91305, "trades": 2825, "taker_buy_base": 1438980.0, "taker_buy_quote": 86217.74056 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.05941, "high": 0.05941, "low": 0.05732, "close": 0.05745, "volume": 5873766.0, "close_time": 1761929999999, "quote_volume": 342806.63686, "trades": 4127, "taker_buy_base": 2647263.0, "taker_buy_quote": 154376.5533 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.05748, "high": 0.05842, "low": 0.05678, "close": 0.05795, "volume": 5958843.0, "close_time": 1761933599999, "quote_volume": 342571.56331, "trades": 4573, "taker_buy_base": 2431167.0, "taker_buy_quote": 140099.49702 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.05795, "high": 0.05862, "low": 0.05748, "close": 0.05836, "volume": 3716685.0, "close_time": 1761937199999, "quote_volume": 215824.05489, "trades": 8772, "taker_buy_base": 1897611.0, "taker_buy_quote": 110239.7423 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.05835, "high": 0.05954, "low": 0.05798, "close": 0.0594, "volume": 3315668.0, "close_time": 1761940799999, "quote_volume": 195878.18611, "trades": 4006, "taker_buy_base": 1547234.0, "taker_buy_quote": 91461.18642 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.0594, "high": 0.05952, "low": 0.05866, "close": 0.05873, "volume": 2771378.0, "close_time": 1761944399999, "quote_volume": 164237.48368, "trades": 1711, "taker_buy_base": 672267.0, "taker_buy_quote": 39828.86922 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.05873, "high": 0.0589, "low": 0.05845, "close": 0.05871, "volume": 551316.0, "close_time": 1761947999999, "quote_volume": 32374.68233, "trades": 674, "taker_buy_base": 318822.0, "taker_buy_quote": 18724.13669 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.0587, "high": 0.05922, "low": 0.0587, "close": 0.05912, "volume": 1113571.0, "close_time": 1761951599999, "quote_volume": 65696.30653, "trades": 1102, "taker_buy_base": 595770.0, "taker_buy_quote": 35159.87986 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.05912, "high": 0.05952, "low": 0.05896, "close": 0.05924, "volume": 694345.0, "close_time": 1761955199999, "quote_volume": 41183.1393, "trades": 731, "taker_buy_base": 226503.0, "taker_buy_quote": 13428.61484 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.05925, "high": 0.05931, "low": 0.05879, "close": 0.05918, "volume": 1487684.0, "close_time": 1761958799999, "quote_volume": 87850.59816, "trades": 1334, "taker_buy_base": 840974.0, "taker_buy_quote": 49653.01169 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.05917, "high": 0.06002, "low": 0.0591, "close": 0.05949, "volume": 3070979.0, "close_time": 1761962399999, "quote_volume": 182928.29303, "trades": 2194, "taker_buy_base": 1472317.0, "taker_buy_quote": 87927.81954 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.0595, "high": 0.06014, "low": 0.05906, "close": 0.06009, "volume": 719729.0, "close_time": 1761965999999, "quote_volume": 42813.90085, "trades": 1038, "taker_buy_base": 262306.0, "taker_buy_quote": 15606.28869 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.06009, "high": 0.0611, "low": 0.06005, "close": 0.06104, "volume": 1912421.0, "close_time": 1761969599999, "quote_volume": 116038.97163, "trades": 1875, "taker_buy_base": 792349.0, "taker_buy_quote": 48067.13392 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.06103, "high": 0.0613, "low": 0.06084, "close": 0.06109, "volume": 2680804.0, "close_time": 1761973199999, "quote_volume": 163723.19504, "trades": 1770, "taker_buy_base": 861405.0, "taker_buy_quote": 52587.3793 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.06108, "high": 0.06169, "low": 0.06085, "close": 0.06106, "volume": 3838946.0, "close_time": 1761976799999, "quote_volume": 235310.50772, "trades": 2652, "taker_buy_base": 1570661.0, "taker_buy_quote": 96321.86884 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.06107, "high": 0.06149, "low": 0.06079, "close": 0.06131, "volume": 2686114.0, "close_time": 1761980399999, "quote_volume": 164266.28677, "trades": 4681, "taker_buy_base": 893496.0, "taker_buy_quote": 54657.97979 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.06129, "high": 0.06167, "low": 0.05975, "close": 0.06025, "volume": 13453865.0, "close_time": 1761983999999, "quote_volume": 813713.67778, "trades": 7888, "taker_buy_base": 6182009.0, "taker_buy_quote": 372628.52949 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.06024, "high": 0.06137, "low": 0.0602, "close": 0.06128, "volume": 6959291.0, "close_time": 1761987599999, "quote_volume": 422389.22224, "trades": 7651, "taker_buy_base": 4026649.0, "taker_buy_quote": 244156.29674 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.06129, "high": 0.06131, "low": 0.06058, "close": 0.06085, "volume": 920986.0, "close_time": 1761991199999, "quote_volume": 56130.46992, "trades": 2208, "taker_buy_base": 435423.0, "taker_buy_quote": 26533.63741 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.06086, "high": 0.06122, "low": 0.06079, "close": 0.06098, "volume": 604220.0, "close_time": 1761994799999, "quote_volume": 36862.66058, "trades": 1475, "taker_buy_base": 308570.0, "taker_buy_quote": 18828.58028 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.06098, "high": 0.06122, "low": 0.06068, "close": 0.06112, "volume": 1209403.0, "close_time": 1761998399999, "quote_volume": 73719.71917, "trades": 1421, "taker_buy_base": 744654.0, "taker_buy_quote": 45375.22443 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.06113, "high": 0.06137, "low": 0.06097, "close": 0.06106, "volume": 737102.0, "close_time": 1762001999999, "quote_volume": 45080.98062, "trades": 1263, "taker_buy_base": 392652.0, "taker_buy_quote": 24015.89653 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.06107, "high": 0.06114, "low": 0.06008, "close": 0.06042, "volume": 3732845.0, "close_time": 1762005599999, "quote_volume": 226506.80738, "trades": 3487, "taker_buy_base": 1905953.0, "taker_buy_quote": 115734.2939 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.06046, "high": 0.06065, "low": 0.0596, "close": 0.06027, "volume": 2161096.0, "close_time": 1762009199999, "quote_volume": 129697.4803, "trades": 2488, "taker_buy_base": 1113080.0, "taker_buy_quote": 66780.18484 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.06029, "high": 0.06204, "low": 0.0602, "close": 0.06199, "volume": 14633340.0, "close_time": 1762012799999, "quote_volume": 902148.25197, "trades": 5190, "taker_buy_base": 5960432.0, "taker_buy_quote": 366435.10294 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.06199, "high": 0.06463, "low": 0.06184, "close": 0.06419, "volume": 5501054.0, "close_time": 1762016399999, "quote_volume": 348663.30076, "trades": 6962, "taker_buy_base": 3065894.0, "taker_buy_quote": 194716.34929 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.06419, "high": 0.06426, "low": 0.06342, "close": 0.0639, "volume": 3715795.0, "close_time": 1762019999999, "quote_volume": 237106.10121, "trades": 6094, "taker_buy_base": 1781839.0, "taker_buy_quote": 113663.49982 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.06389, "high": 0.06493, "low": 0.0637, "close": 0.064, "volume": 2508775.0, "close_time": 1762023599999, "quote_volume": 161283.55265, "trades": 3397, "taker_buy_base": 1338498.0, "taker_buy_quote": 86116.26498 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.064, "high": 0.06407, "low": 0.06334, "close": 0.06393, "volume": 989386.0, "close_time": 1762027199999, "quote_volume": 62984.97535, "trades": 1378, "taker_buy_base": 362433.0, "taker_buy_quote": 23093.21068 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.06394, "high": 0.06432, "low": 0.0637, "close": 0.06376, "volume": 1368297.0, "close_time": 1762030799999, "quote_volume": 87560.21912, "trades": 1438, "taker_buy_base": 604308.0, "taker_buy_quote": 38658.00637 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.06376, "high": 0.06402, "low": 0.06272, "close": 0.06281, "volume": 2228912.0, "close_time": 1762034399999, "quote_volume": 141169.92296, "trades": 1334, "taker_buy_base": 696823.0, "taker_buy_quote": 44273.14923 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.06282, "high": 0.06349, "low": 0.06282, "close": 0.06349, "volume": 2007011.0, "close_time": 1762037999999, "quote_volume": 126816.41765, "trades": 1633, "taker_buy_base": 1325497.0, "taker_buy_quote": 83758.20141 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.06348, "high": 0.06362, "low": 0.06328, "close": 0.06351, "volume": 560734.0, "close_time": 1762041599999, "quote_volume": 35557.88249, "trades": 961, "taker_buy_base": 304511.0, "taker_buy_quote": 19307.72159 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.0635, "high": 0.0635, "low": 0.06312, "close": 0.06323, "volume": 575754.0, "close_time": 1762045199999, "quote_volume": 36449.593, "trades": 1041, "taker_buy_base": 249632.0, "taker_buy_quote": 15809.08588 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.06323, "high": 0.06345, "low": 0.06283, "close": 0.06322, "volume": 997216.0, "close_time": 1762048799999, "quote_volume": 62959.4403, "trades": 1321, "taker_buy_base": 537679.0, "taker_buy_quote": 33958.8187 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.06323, "high": 0.06339, "low": 0.0629, "close": 0.06293, "volume": 690531.0, "close_time": 1762052399999, "quote_volume": 43626.46938, "trades": 1199, "taker_buy_base": 384418.0, "taker_buy_quote": 24284.39883 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.06292, "high": 0.06337, "low": 0.06267, "close": 0.06309, "volume": 961997.0, "close_time": 1762055999999, "quote_volume": 60685.0544, "trades": 1356, "taker_buy_base": 702630.0, "taker_buy_quote": 44333.11564 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.06309, "high": 0.0641, "low": 0.06306, "close": 0.0641, "volume": 899404.0, "close_time": 1762059599999, "quote_volume": 57152.08173, "trades": 1543, "taker_buy_base": 541694.0, "taker_buy_quote": 34434.14143 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.06409, "high": 0.06502, "low": 0.06375, "close": 0.06501, "volume": 1417996.0, "close_time": 1762063199999, "quote_volume": 91007.56664, "trades": 2301, "taker_buy_base": 823259.0, "taker_buy_quote": 52850.82865 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.065, "high": 0.06572, "low": 0.06475, "close": 0.06568, "volume": 2312488.0, "close_time": 1762066799999, "quote_volume": 151015.92775, "trades": 3865, "taker_buy_base": 1038767.0, "taker_buy_quote": 67807.97903 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.06569, "high": 0.06594, "low": 0.06524, "close": 0.06582, "volume": 2859093.0, "close_time": 1762070399999, "quote_volume": 187445.10872, "trades": 2513, "taker_buy_base": 1625946.0, "taker_buy_quote": 106516.88518 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.06582, "high": 0.06599, "low": 0.06525, "close": 0.06534, "volume": 2782574.0, "close_time": 1762073999999, "quote_volume": 182690.69933, "trades": 2369, "taker_buy_base": 1787866.0, "taker_buy_quote": 117383.60049 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.06534, "high": 0.06597, "low": 0.06469, "close": 0.06527, "volume": 3422702.0, "close_time": 1762077599999, "quote_volume": 223945.32018, "trades": 2751, "taker_buy_base": 2088658.0, "taker_buy_quote": 136860.74809 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.06527, "high": 0.06595, "low": 0.06487, "close": 0.06586, "volume": 3163715.0, "close_time": 1762081199999, "quote_volume": 206856.28925, "trades": 2989, "taker_buy_base": 1638042.0, "taker_buy_quote": 107063.36561 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.06587, "high": 0.06597, "low": 0.06508, "close": 0.06518, "volume": 1930535.0, "close_time": 1762084799999, "quote_volume": 126427.51921, "trades": 2082, "taker_buy_base": 1008169.0, "taker_buy_quote": 66066.56181 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.06517, "high": 0.06532, "low": 0.0642, "close": 0.06441, "volume": 1913013.0, "close_time": 1762088399999, "quote_volume": 123680.86449, "trades": 2149, "taker_buy_base": 852212.0, "taker_buy_quote": 55137.38999 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.06441, "high": 0.06458, "low": 0.06356, "close": 0.06455, "volume": 2160872.0, "close_time": 1762091999999, "quote_volume": 138737.96641, "trades": 2600, "taker_buy_base": 1307724.0, "taker_buy_quote": 84039.08269 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.06454, "high": 0.06464, "low": 0.06215, "close": 0.06275, "volume": 15464918.0, "close_time": 1762095599999, "quote_volume": 969286.56503, "trades": 6265, "taker_buy_base": 9952276.0, "taker_buy_quote": 622735.91779 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.06275, "high": 0.06327, "low": 0.06221, "close": 0.06227, "volume": 5371024.0, "close_time": 1762099199999, "quote_volume": 337492.0177, "trades": 3405, "taker_buy_base": 3316485.0, "taker_buy_quote": 208669.41267 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.06226, "high": 0.0625, "low": 0.06137, "close": 0.0625, "volume": 2193912.0, "close_time": 1762102799999, "quote_volume": 135955.60951, "trades": 2668, "taker_buy_base": 1052068.0, "taker_buy_quote": 65234.69085 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.06249, "high": 0.06267, "low": 0.06216, "close": 0.06267, "volume": 1573492.0, "close_time": 1762106399999, "quote_volume": 98173.96076, "trades": 1774, "taker_buy_base": 767968.0, "taker_buy_quote": 47940.15572 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.06267, "high": 0.06286, "low": 0.06205, "close": 0.0621, "volume": 1163262.0, "close_time": 1762109999999, "quote_volume": 72859.72565, "trades": 1748, "taker_buy_base": 657761.0, "taker_buy_quote": 41215.11863 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.06211, "high": 0.06253, "low": 0.06193, "close": 0.06239, "volume": 2546602.0, "close_time": 1762113599999, "quote_volume": 158348.59677, "trades": 2188, "taker_buy_base": 793418.0, "taker_buy_quote": 49379.50478 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.0624, "high": 0.06363, "low": 0.06233, "close": 0.0636, "volume": 2202657.0, "close_time": 1762117199999, "quote_volume": 138858.08181, "trades": 2277, "taker_buy_base": 1646535.0, "taker_buy_quote": 103828.47562 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.0636, "high": 0.06554, "low": 0.0636, "close": 0.06505, "volume": 3761046.0, "close_time": 1762120799999, "quote_volume": 243834.27562, "trades": 4516, "taker_buy_base": 2074815.0, "taker_buy_quote": 134419.63298 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.06505, "high": 0.06508, "low": 0.06344, "close": 0.06409, "volume": 2592854.0, "close_time": 1762124399999, "quote_volume": 166587.10548, "trades": 1395, "taker_buy_base": 1006545.0, "taker_buy_quote": 64660.36137 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.0641, "high": 0.06542, "low": 0.06391, "close": 0.06536, "volume": 1936913.0, "close_time": 1762127999999, "quote_volume": 125357.06386, "trades": 2221, "taker_buy_base": 1167217.0, "taker_buy_quote": 75608.77131 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.06533, "high": 0.06612, "low": 0.0641, "close": 0.0642, "volume": 1867202.0, "close_time": 1762131599999, "quote_volume": 121818.61399, "trades": 2463, "taker_buy_base": 1058517.0, "taker_buy_quote": 69166.98485 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.06419, "high": 0.06419, "low": 0.06302, "close": 0.06317, "volume": 1697613.0, "close_time": 1762135199999, "quote_volume": 107679.19233, "trades": 2250, "taker_buy_base": 806852.0, "taker_buy_quote": 51158.97102 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.06316, "high": 0.06328, "low": 0.06228, "close": 0.06267, "volume": 2606090.0, "close_time": 1762138799999, "quote_volume": 163576.68778, "trades": 3262, "taker_buy_base": 1731086.0, "taker_buy_quote": 108737.96233 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.06268, "high": 0.06286, "low": 0.06052, "close": 0.06059, "volume": 3663107.0, "close_time": 1762142399999, "quote_volume": 225021.48166, "trades": 4708, "taker_buy_base": 1622503.0, "taker_buy_quote": 99671.22548 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.06058, "high": 0.06069, "low": 0.06, "close": 0.06068, "volume": 2257013.0, "close_time": 1762145999999, "quote_volume": 136043.78322, "trades": 3049, "taker_buy_base": 1353681.0, "taker_buy_quote": 81617.55048 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.06068, "high": 0.06145, "low": 0.06016, "close": 0.06036, "volume": 1701069.0, "close_time": 1762149599999, "quote_volume": 103472.26314, "trades": 2101, "taker_buy_base": 862980.0, "taker_buy_quote": 52467.86049 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.06035, "high": 0.06061, "low": 0.05906, "close": 0.05965, "volume": 2855151.0, "close_time": 1762153199999, "quote_volume": 171029.38457, "trades": 3616, "taker_buy_base": 1521136.0, "taker_buy_quote": 91155.01405 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.05965, "high": 0.06023, "low": 0.05939, "close": 0.05955, "volume": 2153074.0, "close_time": 1762156799999, "quote_volume": 128562.82274, "trades": 2980, "taker_buy_base": 1105939.0, "taker_buy_quote": 66058.93273 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.05955, "high": 0.05975, "low": 0.05893, "close": 0.05962, "volume": 1495547.0, "close_time": 1762160399999, "quote_volume": 88782.29317, "trades": 2608, "taker_buy_base": 737835.0, "taker_buy_quote": 43816.51973 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.05962, "high": 0.0606, "low": 0.05909, "close": 0.05919, "volume": 3555620.0, "close_time": 1762163999999, "quote_volume": 212660.29281, "trades": 3428, "taker_buy_base": 1768799.0, "taker_buy_quote": 105859.34005 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.05918, "high": 0.05979, "low": 0.05796, "close": 0.05851, "volume": 4246042.0, "close_time": 1762167599999, "quote_volume": 250260.874, "trades": 3451, "taker_buy_base": 1930221.0, "taker_buy_quote": 113996.90554 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.05851, "high": 0.05988, "low": 0.05848, "close": 0.05957, "volume": 2387200.0, "close_time": 1762171199999, "quote_volume": 141554.57554, "trades": 2789, "taker_buy_base": 1389757.0, "taker_buy_quote": 82431.17858 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.05959, "high": 0.06005, "low": 0.05943, "close": 0.0596, "volume": 3131953.0, "close_time": 1762174799999, "quote_volume": 187191.14779, "trades": 2711, "taker_buy_base": 1746633.0, "taker_buy_quote": 104408.36504 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.0596, "high": 0.05987, "low": 0.059, "close": 0.05933, "volume": 1962217.0, "close_time": 1762178399999, "quote_volume": 116446.52097, "trades": 2388, "taker_buy_base": 1139103.0, "taker_buy_quote": 67566.69477 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.05933, "high": 0.06015, "low": 0.05892, "close": 0.05965, "volume": 1609588.0, "close_time": 1762181999999, "quote_volume": 95625.54291, "trades": 2991, "taker_buy_base": 875463.0, "taker_buy_quote": 52028.22696 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.05965, "high": 0.05975, "low": 0.05449, "close": 0.05489, "volume": 16474093.0, "close_time": 1762185599999, "quote_volume": 924746.54338, "trades": 15035, "taker_buy_base": 6260190.0, "taker_buy_quote": 351582.98618 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.05489, "high": 0.05659, "low": 0.05467, "close": 0.05564, "volume": 6346728.0, "close_time": 1762189199999, "quote_volume": 353366.85798, "trades": 8237, "taker_buy_base": 2474020.0, "taker_buy_quote": 137532.36815 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.05564, "high": 0.05683, "low": 0.05551, "close": 0.05632, "volume": 3610696.0, "close_time": 1762192799999, "quote_volume": 202452.78966, "trades": 6004, "taker_buy_base": 1647965.0, "taker_buy_quote": 92458.52269 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.05632, "high": 0.05656, "low": 0.0551, "close": 0.0551, "volume": 2071181.0, "close_time": 1762196399999, "quote_volume": 115730.4132, "trades": 2764, "taker_buy_base": 874481.0, "taker_buy_quote": 48898.39119 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.05509, "high": 0.05541, "low": 0.05406, "close": 0.05411, "volume": 4005752.0, "close_time": 1762199999999, "quote_volume": 219350.04505, "trades": 5556, "taker_buy_base": 1829531.0, "taker_buy_quote": 100176.0233 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.05412, "high": 0.05442, "low": 0.05343, "close": 0.05374, "volume": 4187208.0, "close_time": 1762203599999, "quote_volume": 226044.61815, "trades": 5976, "taker_buy_base": 1781510.0, "taker_buy_quote": 96112.0265 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.05373, "high": 0.05461, "low": 0.05346, "close": 0.05441, "volume": 3440391.0, "close_time": 1762207199999, "quote_volume": 186167.22634, "trades": 6116, "taker_buy_base": 1363955.0, "taker_buy_quote": 73771.97927 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.05442, "high": 0.05462, "low": 0.05354, "close": 0.05424, "volume": 2144954.0, "close_time": 1762210799999, "quote_volume": 116116.5621, "trades": 1846, "taker_buy_base": 1223302.0, "taker_buy_quote": 66264.43985 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.05423, "high": 0.05493, "low": 0.05383, "close": 0.05483, "volume": 1010965.0, "close_time": 1762214399999, "quote_volume": 55239.92418, "trades": 1388, "taker_buy_base": 397702.0, "taker_buy_quote": 21708.27683 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.05484, "high": 0.05567, "low": 0.05435, "close": 0.0553, "volume": 2529426.0, "close_time": 1762217999999, "quote_volume": 139047.11087, "trades": 3080, "taker_buy_base": 1217144.0, "taker_buy_quote": 66891.71772 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.05531, "high": 0.05549, "low": 0.05473, "close": 0.05489, "volume": 2266409.0, "close_time": 1762221599999, "quote_volume": 125006.51213, "trades": 2693, "taker_buy_base": 1033195.0, "taker_buy_quote": 56999.59389 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.05487, "high": 0.05526, "low": 0.05466, "close": 0.05495, "volume": 1811103.0, "close_time": 1762225199999, "quote_volume": 99522.45204, "trades": 2117, "taker_buy_base": 873711.0, "taker_buy_quote": 48018.78183 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.05495, "high": 0.05548, "low": 0.05474, "close": 0.05486, "volume": 3652610.0, "close_time": 1762228799999, "quote_volume": 201508.58211, "trades": 2971, "taker_buy_base": 1991949.0, "taker_buy_quote": 109941.21418 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.05486, "high": 0.05522, "low": 0.05435, "close": 0.05454, "volume": 2356653.0, "close_time": 1762232399999, "quote_volume": 128957.74199, "trades": 2442, "taker_buy_base": 787235.0, "taker_buy_quote": 43111.84773 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.05453, "high": 0.05494, "low": 0.05185, "close": 0.05191, "volume": 10398626.0, "close_time": 1762235999999, "quote_volume": 550869.22536, "trades": 9607, "taker_buy_base": 4187249.0, "taker_buy_quote": 222210.38691 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.0519, "high": 0.054, "low": 0.05185, "close": 0.05322, "volume": 4147294.0, "close_time": 1762239599999, "quote_volume": 219227.32089, "trades": 6393, "taker_buy_base": 2589199.0, "taker_buy_quote": 136712.25918 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.05321, "high": 0.05327, "low": 0.05223, "close": 0.05286, "volume": 4333005.0, "close_time": 1762243199999, "quote_volume": 228411.58641, "trades": 4535, "taker_buy_base": 2273839.0, "taker_buy_quote": 119839.6527 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.05287, "high": 0.05406, "low": 0.0527, "close": 0.05346, "volume": 3594606.0, "close_time": 1762246799999, "quote_volume": 191517.49888, "trades": 4634, "taker_buy_base": 1793346.0, "taker_buy_quote": 95612.24418 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.05345, "high": 0.05375, "low": 0.05305, "close": 0.05357, "volume": 3243271.0, "close_time": 1762250399999, "quote_volume": 173513.07527, "trades": 3016, "taker_buy_base": 1698586.0, "taker_buy_quote": 90897.65044 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.05357, "high": 0.05373, "low": 0.05321, "close": 0.05333, "volume": 2091873.0, "close_time": 1762253999999, "quote_volume": 111911.30481, "trades": 2570, "taker_buy_base": 1054242.0, "taker_buy_quote": 56407.34633 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.05334, "high": 0.05356, "low": 0.05278, "close": 0.05306, "volume": 2401963.0, "close_time": 1762257599999, "quote_volume": 127982.08684, "trades": 2699, "taker_buy_base": 1445371.0, "taker_buy_quote": 77020.89086 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.05304, "high": 0.0534, "low": 0.05284, "close": 0.05315, "volume": 1806722.0, "close_time": 1762261199999, "quote_volume": 95970.65883, "trades": 2225, "taker_buy_base": 950717.0, "taker_buy_quote": 50493.42799 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.05315, "high": 0.05332, "low": 0.05243, "close": 0.05269, "volume": 3228443.0, "close_time": 1762264799999, "quote_volume": 170663.82943, "trades": 3223, "taker_buy_base": 1651609.0, "taker_buy_quote": 87359.41373 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.05268, "high": 0.05454, "low": 0.0522, "close": 0.05419, "volume": 5649787.0, "close_time": 1762268399999, "quote_volume": 299876.00493, "trades": 6185, "taker_buy_base": 2703475.0, "taker_buy_quote": 143536.13919 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.0542, "high": 0.05483, "low": 0.05335, "close": 0.0535, "volume": 4652518.0, "close_time": 1762271999999, "quote_volume": 252339.29576, "trades": 4594, "taker_buy_base": 2153387.0, "taker_buy_quote": 116741.1205 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.05348, "high": 0.05414, "low": 0.05259, "close": 0.05275, "volume": 3844744.0, "close_time": 1762275599999, "quote_volume": 205190.24308, "trades": 4181, "taker_buy_base": 1996170.0, "taker_buy_quote": 106633.48771 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.05275, "high": 0.05304, "low": 0.05124, "close": 0.05236, "volume": 4907172.0, "close_time": 1762279199999, "quote_volume": 255850.27315, "trades": 7473, "taker_buy_base": 2375960.0, "taker_buy_quote": 123909.887 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.05235, "high": 0.05236, "low": 0.05009, "close": 0.05182, "volume": 6996341.0, "close_time": 1762282799999, "quote_volume": 357676.64552, "trades": 10702, "taker_buy_base": 2985913.0, "taker_buy_quote": 152545.35872 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.05182, "high": 0.05234, "low": 0.05115, "close": 0.05129, "volume": 3374132.0, "close_time": 1762286399999, "quote_volume": 174547.78361, "trades": 5415, "taker_buy_base": 1624103.0, "taker_buy_quote": 84046.54393 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.05129, "high": 0.05211, "low": 0.04888, "close": 0.05153, "volume": 12496285.0, "close_time": 1762289999999, "quote_volume": 628875.02005, "trades": 16210, "taker_buy_base": 5953062.0, "taker_buy_quote": 299759.73269 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.05155, "high": 0.05165, "low": 0.0492, "close": 0.05145, "volume": 9597386.0, "close_time": 1762293599999, "quote_volume": 484201.74279, "trades": 12691, "taker_buy_base": 4605881.0, "taker_buy_quote": 232258.6351 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.05146, "high": 0.05249, "low": 0.05114, "close": 0.05215, "volume": 3196530.0, "close_time": 1762297199999, "quote_volume": 166145.26866, "trades": 3236, "taker_buy_base": 1714659.0, "taker_buy_quote": 89199.45203 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.05215, "high": 0.05248, "low": 0.0516, "close": 0.05167, "volume": 2205239.0, "close_time": 1762300799999, "quote_volume": 114508.83388, "trades": 2424, "taker_buy_base": 1226646.0, "taker_buy_quote": 63712.11793 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.05168, "high": 0.05201, "low": 0.05047, "close": 0.05081, "volume": 2617979.0, "close_time": 1762304399999, "quote_volume": 133758.17009, "trades": 2965, "taker_buy_base": 1458203.0, "taker_buy_quote": 74477.83302 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.05082, "high": 0.05107, "low": 0.04909, "close": 0.05084, "volume": 3870839.0, "close_time": 1762307999999, "quote_volume": 193422.12134, "trades": 5046, "taker_buy_base": 2093030.0, "taker_buy_quote": 104834.19853 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.05085, "high": 0.05219, "low": 0.05085, "close": 0.05211, "volume": 3090792.0, "close_time": 1762311599999, "quote_volume": 159154.46687, "trades": 4508, "taker_buy_base": 1624363.0, "taker_buy_quote": 83653.90221 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.05211, "high": 0.05229, "low": 0.05167, "close": 0.05182, "volume": 1812369.0, "close_time": 1762315199999, "quote_volume": 94207.2629, "trades": 2467, "taker_buy_base": 912087.0, "taker_buy_quote": 47414.67878 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.05182, "high": 0.05213, "low": 0.05156, "close": 0.05174, "volume": 1700806.0, "close_time": 1762318799999, "quote_volume": 88209.52364, "trades": 2022, "taker_buy_base": 867311.0, "taker_buy_quote": 45025.89969 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.05175, "high": 0.05207, "low": 0.05157, "close": 0.05162, "volume": 1075767.0, "close_time": 1762322399999, "quote_volume": 55712.63197, "trades": 1473, "taker_buy_base": 563870.0, "taker_buy_quote": 29198.43802 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.05161, "high": 0.05166, "low": 0.05096, "close": 0.05141, "volume": 1574052.0, "close_time": 1762325999999, "quote_volume": 80704.14507, "trades": 1632, "taker_buy_base": 702368.0, "taker_buy_quote": 36006.30445 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.05144, "high": 0.05169, "low": 0.05092, "close": 0.05159, "volume": 1264391.0, "close_time": 1762329599999, "quote_volume": 64821.08216, "trades": 1341, "taker_buy_base": 657818.0, "taker_buy_quote": 33749.6075 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.05158, "high": 0.05158, "low": 0.05079, "close": 0.05131, "volume": 3303380.0, "close_time": 1762333199999, "quote_volume": 169315.09869, "trades": 2942, "taker_buy_base": 1884812.0, "taker_buy_quote": 96567.77284 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.0513, "high": 0.05194, "low": 0.05126, "close": 0.05188, "volume": 1786955.0, "close_time": 1762336799999, "quote_volume": 92320.46527, "trades": 2590, "taker_buy_base": 1079073.0, "taker_buy_quote": 55753.47195 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.05186, "high": 0.05187, "low": 0.05072, "close": 0.05073, "volume": 1912799.0, "close_time": 1762340399999, "quote_volume": 98290.61503, "trades": 2228, "taker_buy_base": 1038628.0, "taker_buy_quote": 53378.25237 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.05073, "high": 0.05171, "low": 0.05063, "close": 0.05152, "volume": 2298836.0, "close_time": 1762343999999, "quote_volume": 117650.25571, "trades": 2097, "taker_buy_base": 1351043.0, "taker_buy_quote": 69203.98493 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.05152, "high": 0.05182, "low": 0.05098, "close": 0.05111, "volume": 3001211.0, "close_time": 1762347599999, "quote_volume": 153697.43968, "trades": 2363, "taker_buy_base": 1300542.0, "taker_buy_quote": 66623.5033 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.05111, "high": 0.05199, "low": 0.0505, "close": 0.05171, "volume": 2129907.0, "close_time": 1762351199999, "quote_volume": 109010.01122, "trades": 2688, "taker_buy_base": 1084338.0, "taker_buy_quote": 55489.32494 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.0517, "high": 0.05286, "low": 0.05113, "close": 0.05263, "volume": 3653897.0, "close_time": 1762354799999, "quote_volume": 189425.84096, "trades": 3736, "taker_buy_base": 2138711.0, "taker_buy_quote": 111026.61206 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.05264, "high": 0.05296, "low": 0.05223, "close": 0.05239, "volume": 3993721.0, "close_time": 1762358399999, "quote_volume": 210020.67291, "trades": 4202, "taker_buy_base": 2350489.0, "taker_buy_quote": 123627.37448 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.05241, "high": 0.05279, "low": 0.05173, "close": 0.05273, "volume": 2146706.0, "close_time": 1762361999999, "quote_volume": 112094.00482, "trades": 2574, "taker_buy_base": 993180.0, "taker_buy_quote": 51947.69906 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.05273, "high": 0.05432, "low": 0.05246, "close": 0.0538, "volume": 4391351.0, "close_time": 1762365599999, "quote_volume": 235496.34061, "trades": 4326, "taker_buy_base": 2129818.0, "taker_buy_quote": 114156.38214 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.05379, "high": 0.0544, "low": 0.05357, "close": 0.0539, "volume": 1865253.0, "close_time": 1762369199999, "quote_volume": 100626.55342, "trades": 1953, "taker_buy_base": 1028517.0, "taker_buy_quote": 55450.35145 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.05389, "high": 0.05404, "low": 0.05351, "close": 0.05356, "volume": 689601.0, "close_time": 1762372799999, "quote_volume": 37074.09315, "trades": 1288, "taker_buy_base": 363404.0, "taker_buy_quote": 19535.952 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.05357, "high": 0.05417, "low": 0.05315, "close": 0.05364, "volume": 1745883.0, "close_time": 1762376399999, "quote_volume": 93618.16731, "trades": 2721, "taker_buy_base": 682248.0, "taker_buy_quote": 36580.07475 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.05364, "high": 0.05375, "low": 0.05331, "close": 0.05348, "volume": 1020346.0, "close_time": 1762379999999, "quote_volume": 54604.72158, "trades": 1777, "taker_buy_base": 464818.0, "taker_buy_quote": 24873.08873 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.05349, "high": 0.05418, "low": 0.05341, "close": 0.05383, "volume": 640839.0, "close_time": 1762383599999, "quote_volume": 34436.12522, "trades": 936, "taker_buy_base": 372403.0, "taker_buy_quote": 20005.83746 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.05383, "high": 0.05393, "low": 0.0534, "close": 0.05365, "volume": 1436460.0, "close_time": 1762387199999, "quote_volume": 77093.92657, "trades": 1819, "taker_buy_base": 684493.0, "taker_buy_quote": 36747.12038 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.05364, "high": 0.05364, "low": 0.05234, "close": 0.05259, "volume": 2407098.0, "close_time": 1762390799999, "quote_volume": 127614.2053, "trades": 2753, "taker_buy_base": 806837.0, "taker_buy_quote": 42764.12765 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.05258, "high": 0.05258, "low": 0.05159, "close": 0.05196, "volume": 1817200.0, "close_time": 1762394399999, "quote_volume": 94533.21801, "trades": 2356, "taker_buy_base": 860283.0, "taker_buy_quote": 44764.52674 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.05196, "high": 0.05258, "low": 0.05152, "close": 0.05207, "volume": 1956594.0, "close_time": 1762397999999, "quote_volume": 101662.50464, "trades": 2332, "taker_buy_base": 832488.0, "taker_buy_quote": 43277.62648 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.05208, "high": 0.05233, "low": 0.05175, "close": 0.0518, "volume": 1279962.0, "close_time": 1762401599999, "quote_volume": 66611.21157, "trades": 1820, "taker_buy_base": 629766.0, "taker_buy_quote": 32775.40452 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.05181, "high": 0.05195, "low": 0.0514, "close": 0.05181, "volume": 1139285.0, "close_time": 1762405199999, "quote_volume": 58920.56388, "trades": 1652, "taker_buy_base": 606830.0, "taker_buy_quote": 31386.4445 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.0518, "high": 0.0518, "low": 0.0508, "close": 0.05083, "volume": 1383048.0, "close_time": 1762408799999, "quote_volume": 70837.97731, "trades": 1673, "taker_buy_base": 630353.0, "taker_buy_quote": 32301.04934 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.05084, "high": 0.05148, "low": 0.05058, "close": 0.05118, "volume": 1464182.0, "close_time": 1762412399999, "quote_volume": 74854.10307, "trades": 1919, "taker_buy_base": 863714.0, "taker_buy_quote": 44154.74648 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.05119, "high": 0.05149, "low": 0.05075, "close": 0.05094, "volume": 2165541.0, "close_time": 1762415999999, "quote_volume": 110632.51719, "trades": 2694, "taker_buy_base": 1119402.0, "taker_buy_quote": 57183.2693 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.05093, "high": 0.05154, "low": 0.05085, "close": 0.05101, "volume": 1584434.0, "close_time": 1762419599999, "quote_volume": 81079.46231, "trades": 1766, "taker_buy_base": 857004.0, "taker_buy_quote": 43863.50736 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.05102, "high": 0.05118, "low": 0.05038, "close": 0.0504, "volume": 2360686.0, "close_time": 1762423199999, "quote_volume": 119817.08899, "trades": 2446, "taker_buy_base": 844251.0, "taker_buy_quote": 42841.90883 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.0504, "high": 0.05124, "low": 0.05029, "close": 0.05115, "volume": 2674696.0, "close_time": 1762426799999, "quote_volume": 135838.57496, "trades": 2903, "taker_buy_base": 1480507.0, "taker_buy_quote": 75182.76433 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.05115, "high": 0.05125, "low": 0.05062, "close": 0.05065, "volume": 2124659.0, "close_time": 1762430399999, "quote_volume": 108275.43471, "trades": 2203, "taker_buy_base": 909249.0, "taker_buy_quote": 46341.22934 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.05065, "high": 0.05086, "low": 0.0501, "close": 0.05019, "volume": 1665899.0, "close_time": 1762433999999, "quote_volume": 84114.01411, "trades": 2157, "taker_buy_base": 768868.0, "taker_buy_quote": 38810.48652 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.0502, "high": 0.05162, "low": 0.05015, "close": 0.05134, "volume": 3319421.0, "close_time": 1762437599999, "quote_volume": 169116.51822, "trades": 2941, "taker_buy_base": 1906451.0, "taker_buy_quote": 96968.3327 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.05135, "high": 0.05143, "low": 0.05031, "close": 0.05064, "volume": 4117676.0, "close_time": 1762441199999, "quote_volume": 209049.43629, "trades": 3992, "taker_buy_base": 2054038.0, "taker_buy_quote": 104296.01875 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.05063, "high": 0.05124, "low": 0.04943, "close": 0.04978, "volume": 5939076.0, "close_time": 1762444799999, "quote_volume": 298688.27455, "trades": 5357, "taker_buy_base": 3087083.0, "taker_buy_quote": 155398.28527 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.04978, "high": 0.04991, "low": 0.04855, "close": 0.04907, "volume": 3810891.0, "close_time": 1762448399999, "quote_volume": 188067.20275, "trades": 3954, "taker_buy_base": 1814755.0, "taker_buy_quote": 89634.16655 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.04908, "high": 0.04942, "low": 0.04866, "close": 0.04901, "volume": 4397878.0, "close_time": 1762451999999, "quote_volume": 216039.42809, "trades": 4447, "taker_buy_base": 2645937.0, "taker_buy_quote": 130078.45368 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.049, "high": 0.04909, "low": 0.04805, "close": 0.0486, "volume": 4427028.0, "close_time": 1762455599999, "quote_volume": 214664.64575, "trades": 3567, "taker_buy_base": 2221544.0, "taker_buy_quote": 107797.94501 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.0486, "high": 0.04882, "low": 0.04803, "close": 0.0483, "volume": 2663544.0, "close_time": 1762459199999, "quote_volume": 128911.62256, "trades": 2788, "taker_buy_base": 1261357.0, "taker_buy_quote": 61005.68898 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.04831, "high": 0.04865, "low": 0.04741, "close": 0.04772, "volume": 5553108.0, "close_time": 1762462799999, "quote_volume": 265689.67942, "trades": 4100, "taker_buy_base": 2683646.0, "taker_buy_quote": 128434.89855 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.04772, "high": 0.04848, "low": 0.04762, "close": 0.04817, "volume": 2307171.0, "close_time": 1762466399999, "quote_volume": 111084.067, "trades": 2032, "taker_buy_base": 1203844.0, "taker_buy_quote": 57964.10849 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.04817, "high": 0.04828, "low": 0.04753, "close": 0.04775, "volume": 1307731.0, "close_time": 1762469999999, "quote_volume": 62531.87766, "trades": 911, "taker_buy_base": 792008.0, "taker_buy_quote": 37862.21439 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.04774, "high": 0.04774, "low": 0.04627, "close": 0.04742, "volume": 4358437.0, "close_time": 1762473599999, "quote_volume": 204364.15099, "trades": 3225, "taker_buy_base": 2377424.0, "taker_buy_quote": 111439.27597 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.04743, "high": 0.04858, "low": 0.04743, "close": 0.04831, "volume": 2439634.0, "close_time": 1762477199999, "quote_volume": 117209.69279, "trades": 3133, "taker_buy_base": 1334515.0, "taker_buy_quote": 64067.01205 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.04832, "high": 0.04842, "low": 0.04751, "close": 0.04831, "volume": 4343867.0, "close_time": 1762480799999, "quote_volume": 207997.68173, "trades": 3412, "taker_buy_base": 1772012.0, "taker_buy_quote": 84929.96835 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.0483, "high": 0.04868, "low": 0.04799, "close": 0.0485, "volume": 1439567.0, "close_time": 1762484399999, "quote_volume": 69699.86145, "trades": 2145, "taker_buy_base": 770035.0, "taker_buy_quote": 37276.54676 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.0485, "high": 0.04887, "low": 0.0485, "close": 0.04873, "volume": 1744335.0, "close_time": 1762487999999, "quote_volume": 84995.90483, "trades": 1799, "taker_buy_base": 937385.0, "taker_buy_quote": 45673.42348 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.04874, "high": 0.04884, "low": 0.0481, "close": 0.04844, "volume": 1352060.0, "close_time": 1762491599999, "quote_volume": 65510.98457, "trades": 1758, "taker_buy_base": 682549.0, "taker_buy_quote": 33065.05511 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.04844, "high": 0.04956, "low": 0.04843, "close": 0.04921, "volume": 3362137.0, "close_time": 1762495199999, "quote_volume": 165217.36319, "trades": 2494, "taker_buy_base": 1959468.0, "taker_buy_quote": 96313.84522 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.04921, "high": 0.04994, "low": 0.04918, "close": 0.04933, "volume": 2488437.0, "close_time": 1762498799999, "quote_volume": 123323.15899, "trades": 1886, "taker_buy_base": 1274204.0, "taker_buy_quote": 63130.45173 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.04933, "high": 0.05013, "low": 0.04918, "close": 0.05009, "volume": 1467560.0, "close_time": 1762502399999, "quote_volume": 72794.56298, "trades": 1484, "taker_buy_base": 670594.0, "taker_buy_quote": 33301.68795 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.05009, "high": 0.05023, "low": 0.04957, "close": 0.04973, "volume": 1658088.0, "close_time": 1762505999999, "quote_volume": 82790.1082, "trades": 1773, "taker_buy_base": 814214.0, "taker_buy_quote": 40655.15395 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.04974, "high": 0.04985, "low": 0.04851, "close": 0.04936, "volume": 2327697.0, "close_time": 1762509599999, "quote_volume": 114314.78316, "trades": 2665, "taker_buy_base": 979628.0, "taker_buy_quote": 48151.95084 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.04936, "high": 0.04976, "low": 0.0487, "close": 0.04897, "volume": 1222341.0, "close_time": 1762513199999, "quote_volume": 60128.54529, "trades": 1978, "taker_buy_base": 584450.0, "taker_buy_quote": 28751.37674 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.04895, "high": 0.04895, "low": 0.04799, "close": 0.04841, "volume": 1870453.0, "close_time": 1762516799999, "quote_volume": 90495.73244, "trades": 2968, "taker_buy_base": 846340.0, "taker_buy_quote": 40942.35051 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.0484, "high": 0.0487, "low": 0.04714, "close": 0.04755, "volume": 2922472.0, "close_time": 1762520399999, "quote_volume": 139626.85464, "trades": 3035, "taker_buy_base": 1292342.0, "taker_buy_quote": 61910.49225 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.04756, "high": 0.04855, "low": 0.04723, "close": 0.04831, "volume": 3304645.0, "close_time": 1762523999999, "quote_volume": 158466.2051, "trades": 3515, "taker_buy_base": 1990200.0, "taker_buy_quote": 95444.56446 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.0483, "high": 0.04935, "low": 0.04743, "close": 0.0493, "volume": 6614151.0, "close_time": 1762527599999, "quote_volume": 320023.80131, "trades": 5467, "taker_buy_base": 3865171.0, "taker_buy_quote": 187369.87936 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.04931, "high": 0.05398, "low": 0.04901, "close": 0.05374, "volume": 9895113.0, "close_time": 1762531199999, "quote_volume": 510068.30463, "trades": 10153, "taker_buy_base": 5323347.0, "taker_buy_quote": 273052.37676 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.05373, "high": 0.05661, "low": 0.05352, "close": 0.05584, "volume": 14977689.0, "close_time": 1762534799999, "quote_volume": 829102.88397, "trades": 13152, "taker_buy_base": 8081232.0, "taker_buy_quote": 447119.90696 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.05585, "high": 0.05692, "low": 0.0551, "close": 0.05687, "volume": 7557360.0, "close_time": 1762538399999, "quote_volume": 424535.68651, "trades": 7841, "taker_buy_base": 3944933.0, "taker_buy_quote": 221774.6811 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.05687, "high": 0.05805, "low": 0.05671, "close": 0.05685, "volume": 5627016.0, "close_time": 1762541999999, "quote_volume": 322927.86178, "trades": 8646, "taker_buy_base": 3094208.0, "taker_buy_quote": 177612.82741 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.05686, "high": 0.05702, "low": 0.05612, "close": 0.05683, "volume": 3873678.0, "close_time": 1762545599999, "quote_volume": 219143.14893, "trades": 5247, "taker_buy_base": 1753266.0, "taker_buy_quote": 99220.20121 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.05682, "high": 0.05713, "low": 0.05571, "close": 0.05572, "volume": 3927249.0, "close_time": 1762549199999, "quote_volume": 220871.77096, "trades": 3749, "taker_buy_base": 1948585.0, "taker_buy_quote": 109704.36252 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.05572, "high": 0.05589, "low": 0.05543, "close": 0.05554, "volume": 2705445.0, "close_time": 1762552799999, "quote_volume": 150651.85054, "trades": 2669, "taker_buy_base": 1178918.0, "taker_buy_quote": 65665.10599 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.05555, "high": 0.05575, "low": 0.05479, "close": 0.05492, "volume": 3274608.0, "close_time": 1762556399999, "quote_volume": 180816.03259, "trades": 2395, "taker_buy_base": 1609939.0, "taker_buy_quote": 88827.20993 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.05492, "high": 0.05495, "low": 0.05297, "close": 0.05332, "volume": 3287664.0, "close_time": 1762559999999, "quote_volume": 175931.38144, "trades": 4089, "taker_buy_base": 1225919.0, "taker_buy_quote": 65578.78698 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.05332, "high": 0.05432, "low": 0.05314, "close": 0.05321, "volume": 4348753.0, "close_time": 1762563599999, "quote_volume": 233835.99931, "trades": 3938, "taker_buy_base": 2371781.0, "taker_buy_quote": 127565.02402 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.0532, "high": 0.05547, "low": 0.05312, "close": 0.05511, "volume": 6037057.0, "close_time": 1762567199999, "quote_volume": 329230.62497, "trades": 6154, "taker_buy_base": 3520549.0, "taker_buy_quote": 191840.44239 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.0551, "high": 0.05628, "low": 0.05502, "close": 0.05554, "volume": 3651718.0, "close_time": 1762570799999, "quote_volume": 203414.41658, "trades": 3733, "taker_buy_base": 1821858.0, "taker_buy_quote": 101505.35167 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.05553, "high": 0.0561, "low": 0.05451, "close": 0.05453, "volume": 2228509.0, "close_time": 1762574399999, "quote_volume": 123558.10583, "trades": 3203, "taker_buy_base": 938407.0, "taker_buy_quote": 52058.62207 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.05453, "high": 0.05531, "low": 0.05435, "close": 0.05442, "volume": 2790197.0, "close_time": 1762577999999, "quote_volume": 152688.30808, "trades": 3338, "taker_buy_base": 1261622.0, "taker_buy_quote": 69003.40905 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.05442, "high": 0.05474, "low": 0.05357, "close": 0.05373, "volume": 3365465.0, "close_time": 1762581599999, "quote_volume": 182150.31334, "trades": 3340, "taker_buy_base": 1679480.0, "taker_buy_quote": 90988.66051 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.05373, "high": 0.05424, "low": 0.05309, "close": 0.0539, "volume": 2743923.0, "close_time": 1762585199999, "quote_volume": 147013.80775, "trades": 3391, "taker_buy_base": 1586407.0, "taker_buy_quote": 84999.46742 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.0539, "high": 0.05394, "low": 0.05305, "close": 0.05339, "volume": 2827505.0, "close_time": 1762588799999, "quote_volume": 150830.16097, "trades": 3009, "taker_buy_base": 1464709.0, "taker_buy_quote": 78135.63948 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.05338, "high": 0.05399, "low": 0.05285, "close": 0.05361, "volume": 4633500.0, "close_time": 1762592399999, "quote_volume": 247611.58459, "trades": 3523, "taker_buy_base": 2219586.0, "taker_buy_quote": 118511.09324 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.0536, "high": 0.05382, "low": 0.0524, "close": 0.0526, "volume": 4504169.0, "close_time": 1762595999999, "quote_volume": 240085.25111, "trades": 4246, "taker_buy_base": 2117222.0, "taker_buy_quote": 112980.09749 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.05259, "high": 0.05314, "low": 0.05247, "close": 0.05277, "volume": 1793992.0, "close_time": 1762599599999, "quote_volume": 94847.98899, "trades": 2044, "taker_buy_base": 872795.0, "taker_buy_quote": 46153.53875 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.05276, "high": 0.0531, "low": 0.05162, "close": 0.05219, "volume": 7339193.0, "close_time": 1762603199999, "quote_volume": 385423.60233, "trades": 4467, "taker_buy_base": 4524381.0, "taker_buy_quote": 238310.17481 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.05218, "high": 0.05275, "low": 0.05197, "close": 0.05242, "volume": 6192147.0, "close_time": 1762606799999, "quote_volume": 323791.80333, "trades": 4395, "taker_buy_base": 3852759.0, "taker_buy_quote": 201251.29185 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.05243, "high": 0.05244, "low": 0.05154, "close": 0.05163, "volume": 3644835.0, "close_time": 1762610399999, "quote_volume": 189279.39226, "trades": 3545, "taker_buy_base": 1731214.0, "taker_buy_quote": 89935.54977 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.05166, "high": 0.05186, "low": 0.05091, "close": 0.05143, "volume": 5459659.0, "close_time": 1762613999999, "quote_volume": 281044.05765, "trades": 4148, "taker_buy_base": 2820016.0, "taker_buy_quote": 145203.32197 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.05143, "high": 0.05146, "low": 0.0495, "close": 0.04975, "volume": 4620499.0, "close_time": 1762617599999, "quote_volume": 232410.55705, "trades": 3571, "taker_buy_base": 1638452.0, "taker_buy_quote": 82257.4111 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.04976, "high": 0.04984, "low": 0.04864, "close": 0.04901, "volume": 4971587.0, "close_time": 1762621199999, "quote_volume": 244923.70426, "trades": 4756, "taker_buy_base": 1900578.0, "taker_buy_quote": 93605.96864 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.049, "high": 0.04975, "low": 0.04867, "close": 0.04959, "volume": 3757956.0, "close_time": 1762624799999, "quote_volume": 185682.11217, "trades": 3029, "taker_buy_base": 1871334.0, "taker_buy_quote": 92423.69691 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.04959, "high": 0.05013, "low": 0.04953, "close": 0.04999, "volume": 2764688.0, "close_time": 1762628399999, "quote_volume": 137937.80416, "trades": 2249, "taker_buy_base": 1636610.0, "taker_buy_quote": 81639.94806 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.04998, "high": 0.05012, "low": 0.04912, "close": 0.04963, "volume": 1756374.0, "close_time": 1762631999999, "quote_volume": 87017.20899, "trades": 2154, "taker_buy_base": 792433.0, "taker_buy_quote": 39256.25623 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.04963, "high": 0.04992, "low": 0.04926, "close": 0.04978, "volume": 2155962.0, "close_time": 1762635599999, "quote_volume": 107023.48968, "trades": 2258, "taker_buy_base": 1223717.0, "taker_buy_quote": 60813.21248 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.04977, "high": 0.05033, "low": 0.04958, "close": 0.05014, "volume": 1110146.0, "close_time": 1762639199999, "quote_volume": 55538.44445, "trades": 1641, "taker_buy_base": 668104.0, "taker_buy_quote": 33434.53947 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.05014, "high": 0.05079, "low": 0.04998, "close": 0.05044, "volume": 2050156.0, "close_time": 1762642799999, "quote_volume": 103266.56212, "trades": 1495, "taker_buy_base": 1146814.0, "taker_buy_quote": 57727.99972 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.05044, "high": 0.05083, "low": 0.05014, "close": 0.0506, "volume": 1223010.0, "close_time": 1762646399999, "quote_volume": 61692.46598, "trades": 1726, "taker_buy_base": 574083.0, "taker_buy_quote": 28959.20158 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.0506, "high": 0.0506, "low": 0.04905, "close": 0.04918, "volume": 4047567.0, "close_time": 1762649999999, "quote_volume": 200730.01371, "trades": 3152, "taker_buy_base": 2288294.0, "taker_buy_quote": 113463.19807 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.04917, "high": 0.0496, "low": 0.04882, "close": 0.04925, "volume": 1859804.0, "close_time": 1762653599999, "quote_volume": 91355.46407, "trades": 2092, "taker_buy_base": 906287.0, "taker_buy_quote": 44503.17479 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.04924, "high": 0.04924, "low": 0.04787, "close": 0.04806, "volume": 3199015.0, "close_time": 1762657199999, "quote_volume": 155124.61372, "trades": 3395, "taker_buy_base": 1467540.0, "taker_buy_quote": 71208.11 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.04806, "high": 0.04831, "low": 0.0477, "close": 0.0481, "volume": 2942459.0, "close_time": 1762660799999, "quote_volume": 141264.03617, "trades": 3298, "taker_buy_base": 1115164.0, "taker_buy_quote": 53550.71416 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.04806, "high": 0.04849, "low": 0.04788, "close": 0.04816, "volume": 1170838.0, "close_time": 1762664399999, "quote_volume": 56470.46252, "trades": 1729, "taker_buy_base": 611594.0, "taker_buy_quote": 29498.0515 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.04815, "high": 0.04848, "low": 0.04791, "close": 0.0484, "volume": 1434342.0, "close_time": 1762667999999, "quote_volume": 69134.02962, "trades": 1738, "taker_buy_base": 823943.0, "taker_buy_quote": 39747.77563 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.0484, "high": 0.0489, "low": 0.04806, "close": 0.04855, "volume": 2026996.0, "close_time": 1762671599999, "quote_volume": 98359.69507, "trades": 1675, "taker_buy_base": 990172.0, "taker_buy_quote": 48078.95645 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.04856, "high": 0.04966, "low": 0.04849, "close": 0.04963, "volume": 2086385.0, "close_time": 1762675199999, "quote_volume": 102520.0283, "trades": 2080, "taker_buy_base": 887630.0, "taker_buy_quote": 43550.64735 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.04962, "high": 0.04963, "low": 0.04864, "close": 0.04877, "volume": 1174124.0, "close_time": 1762678799999, "quote_volume": 57684.6181, "trades": 1698, "taker_buy_base": 576269.0, "taker_buy_quote": 28295.94022 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.04878, "high": 0.04912, "low": 0.0482, "close": 0.04836, "volume": 1106052.0, "close_time": 1762682399999, "quote_volume": 53776.58329, "trades": 1769, "taker_buy_base": 583759.0, "taker_buy_quote": 28373.83745 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.04836, "high": 0.04893, "low": 0.048, "close": 0.04888, "volume": 2353375.0, "close_time": 1762685999999, "quote_volume": 113843.00501, "trades": 2192, "taker_buy_base": 1112006.0, "taker_buy_quote": 53831.53738 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.04888, "high": 0.04933, "low": 0.04885, "close": 0.04898, "volume": 1900703.0, "close_time": 1762689599999, "quote_volume": 93335.432, "trades": 2382, "taker_buy_base": 1011894.0, "taker_buy_quote": 49690.30828 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.04899, "high": 0.04933, "low": 0.0488, "close": 0.04895, "volume": 1247412.0, "close_time": 1762693199999, "quote_volume": 61204.04343, "trades": 1832, "taker_buy_base": 687089.0, "taker_buy_quote": 33713.28202 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.04894, "high": 0.04967, "low": 0.04883, "close": 0.04938, "volume": 2446234.0, "close_time": 1762696799999, "quote_volume": 120713.44245, "trades": 2606, "taker_buy_base": 1258382.0, "taker_buy_quote": 62055.3759 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.04938, "high": 0.0504, "low": 0.04906, "close": 0.05018, "volume": 4813563.0, "close_time": 1762700399999, "quote_volume": 240228.36045, "trades": 6027, "taker_buy_base": 2487540.0, "taker_buy_quote": 124229.74246 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.05016, "high": 0.05204, "low": 0.05016, "close": 0.05114, "volume": 5148436.0, "close_time": 1762703999999, "quote_volume": 264743.47751, "trades": 7779, "taker_buy_base": 2952917.0, "taker_buy_quote": 151787.47795 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.05114, "high": 0.0517, "low": 0.05087, "close": 0.05165, "volume": 1702518.0, "close_time": 1762707599999, "quote_volume": 87275.98254, "trades": 3192, "taker_buy_base": 1025320.0, "taker_buy_quote": 52572.79552 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.05164, "high": 0.05176, "low": 0.05068, "close": 0.05077, "volume": 1641294.0, "close_time": 1762711199999, "quote_volume": 83841.54092, "trades": 2669, "taker_buy_base": 800256.0, "taker_buy_quote": 40844.59156 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.05076, "high": 0.05134, "low": 0.05037, "close": 0.05124, "volume": 1481655.0, "close_time": 1762714799999, "quote_volume": 75235.44311, "trades": 2117, "taker_buy_base": 742563.0, "taker_buy_quote": 37715.34835 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.05123, "high": 0.05161, "low": 0.05079, "close": 0.05161, "volume": 2944246.0, "close_time": 1762718399999, "quote_volume": 150432.36974, "trades": 2578, "taker_buy_base": 951033.0, "taker_buy_quote": 48652.26689 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.05162, "high": 0.05185, "low": 0.05121, "close": 0.05128, "volume": 1151543.0, "close_time": 1762721999999, "quote_volume": 59324.22989, "trades": 1686, "taker_buy_base": 549972.0, "taker_buy_quote": 28330.36846 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.05127, "high": 0.0514, "low": 0.05097, "close": 0.05121, "volume": 1299197.0, "close_time": 1762725599999, "quote_volume": 66494.44996, "trades": 1527, "taker_buy_base": 550962.0, "taker_buy_quote": 28198.98678 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.05122, "high": 0.05144, "low": 0.05067, "close": 0.05101, "volume": 1584081.0, "close_time": 1762729199999, "quote_volume": 80816.54958, "trades": 1138, "taker_buy_base": 889119.0, "taker_buy_quote": 45351.35327 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.05102, "high": 0.05154, "low": 0.05032, "close": 0.05055, "volume": 2064493.0, "close_time": 1762732799999, "quote_volume": 104778.45129, "trades": 2630, "taker_buy_base": 858041.0, "taker_buy_quote": 43591.23794 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.05056, "high": 0.05272, "low": 0.05013, "close": 0.05215, "volume": 3776302.0, "close_time": 1762736399999, "quote_volume": 194581.50086, "trades": 4023, "taker_buy_base": 1813332.0, "taker_buy_quote": 93439.038 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.05214, "high": 0.05232, "low": 0.05151, "close": 0.05151, "volume": 2187889.0, "close_time": 1762739999999, "quote_volume": 113423.21413, "trades": 3229, "taker_buy_base": 911635.0, "taker_buy_quote": 47272.43916 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.0515, "high": 0.05207, "low": 0.05118, "close": 0.05207, "volume": 2570179.0, "close_time": 1762743599999, "quote_volume": 132452.2598, "trades": 3071, "taker_buy_base": 1352421.0, "taker_buy_quote": 69755.16496 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.05208, "high": 0.05304, "low": 0.05208, "close": 0.05232, "volume": 3744204.0, "close_time": 1762747199999, "quote_volume": 197053.98168, "trades": 4513, "taker_buy_base": 1835228.0, "taker_buy_quote": 96587.31456 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.05232, "high": 0.05247, "low": 0.05186, "close": 0.05217, "volume": 1720470.0, "close_time": 1762750799999, "quote_volume": 89763.1758, "trades": 2168, "taker_buy_base": 1022165.0, "taker_buy_quote": 53343.16614 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.05217, "high": 0.05272, "low": 0.05158, "close": 0.05211, "volume": 2372079.0, "close_time": 1762754399999, "quote_volume": 123689.56398, "trades": 2416, "taker_buy_base": 1048650.0, "taker_buy_quote": 54705.57266 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.05212, "high": 0.05258, "low": 0.05198, "close": 0.05237, "volume": 1275179.0, "close_time": 1762757999999, "quote_volume": 66668.56435, "trades": 1886, "taker_buy_base": 666199.0, "taker_buy_quote": 34832.00081 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.05237, "high": 0.05327, "low": 0.05212, "close": 0.0524, "volume": 3271143.0, "close_time": 1762761599999, "quote_volume": 172534.03821, "trades": 2970, "taker_buy_base": 2018036.0, "taker_buy_quote": 106521.87391 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.05239, "high": 0.05245, "low": 0.05155, "close": 0.05197, "volume": 2933158.0, "close_time": 1762765199999, "quote_volume": 152498.71215, "trades": 3530, "taker_buy_base": 1311975.0, "taker_buy_quote": 68247.13156 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.05198, "high": 0.05432, "low": 0.05198, "close": 0.05431, "volume": 5060876.0, "close_time": 1762768799999, "quote_volume": 269915.81626, "trades": 4315, "taker_buy_base": 2878716.0, "taker_buy_quote": 153612.79811 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.0543, "high": 0.05615, "low": 0.05371, "close": 0.05533, "volume": 38564059.0, "close_time": 1762772399999, "quote_volume": 2125727.73114, "trades": 26121, "taker_buy_base": 19290086.0, "taker_buy_quote": 1062108.76554 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.05533, "high": 0.05533, "low": 0.05365, "close": 0.05372, "volume": 6087179.0, "close_time": 1762775999999, "quote_volume": 331845.19151, "trades": 4824, "taker_buy_base": 2510162.0, "taker_buy_quote": 137018.31789 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.05372, "high": 0.05379, "low": 0.05259, "close": 0.05276, "volume": 3722064.0, "close_time": 1762779599999, "quote_volume": 197506.1183, "trades": 2843, "taker_buy_base": 1772975.0, "taker_buy_quote": 94093.76515 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.05277, "high": 0.05384, "low": 0.05274, "close": 0.05376, "volume": 2836827.0, "close_time": 1762783199999, "quote_volume": 151129.79246, "trades": 2992, "taker_buy_base": 1280568.0, "taker_buy_quote": 68247.83814 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.05375, "high": 0.05444, "low": 0.05176, "close": 0.05198, "volume": 8631760.0, "close_time": 1762786799999, "quote_volume": 458956.80268, "trades": 8699, "taker_buy_base": 4167502.0, "taker_buy_quote": 221627.7573 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.05199, "high": 0.05323, "low": 0.05184, "close": 0.05257, "volume": 4003051.0, "close_time": 1762790399999, "quote_volume": 210247.94134, "trades": 4823, "taker_buy_base": 1516181.0, "taker_buy_quote": 79650.46798 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.05257, "high": 0.0528, "low": 0.05117, "close": 0.05163, "volume": 3159448.0, "close_time": 1762793999999, "quote_volume": 164334.86395, "trades": 4296, "taker_buy_base": 1438189.0, "taker_buy_quote": 74806.57047 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.05162, "high": 0.0538, "low": 0.05161, "close": 0.05339, "volume": 4564237.0, "close_time": 1762797599999, "quote_volume": 241481.04504, "trades": 4571, "taker_buy_base": 2216806.0, "taker_buy_quote": 117495.67398 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.05339, "high": 0.05357, "low": 0.05278, "close": 0.0528, "volume": 1592496.0, "close_time": 1762801199999, "quote_volume": 84722.5115, "trades": 2229, "taker_buy_base": 706307.0, "taker_buy_quote": 37601.26942 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.05278, "high": 0.05431, "low": 0.05264, "close": 0.05351, "volume": 3199068.0, "close_time": 1762804799999, "quote_volume": 170439.56722, "trades": 3160, "taker_buy_base": 1552023.0, "taker_buy_quote": 82651.51088 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.0535, "high": 0.05553, "low": 0.05349, "close": 0.05422, "volume": 7123157.0, "close_time": 1762808399999, "quote_volume": 389170.02537, "trades": 6876, "taker_buy_base": 4108076.0, "taker_buy_quote": 224123.93789 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.05422, "high": 0.05426, "low": 0.05326, "close": 0.05364, "volume": 2866246.0, "close_time": 1762811999999, "quote_volume": 153681.51447, "trades": 3645, "taker_buy_base": 1390916.0, "taker_buy_quote": 74550.20256 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.05365, "high": 0.05479, "low": 0.05325, "close": 0.05463, "volume": 3214816.0, "close_time": 1762815599999, "quote_volume": 173070.86252, "trades": 2419, "taker_buy_base": 1523519.0, "taker_buy_quote": 81948.92444 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.05464, "high": 0.05465, "low": 0.05327, "close": 0.05328, "volume": 1483390.0, "close_time": 1762819199999, "quote_volume": 80061.68404, "trades": 1898, "taker_buy_base": 575260.0, "taker_buy_quote": 31079.59662 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.05329, "high": 0.0535, "low": 0.05193, "close": 0.05264, "volume": 3343275.0, "close_time": 1762822799999, "quote_volume": 175855.63943, "trades": 2970, "taker_buy_base": 1429739.0, "taker_buy_quote": 75215.56485 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.05265, "high": 0.0543, "low": 0.05245, "close": 0.0527, "volume": 2859017.0, "close_time": 1762826399999, "quote_volume": 152345.01107, "trades": 3290, "taker_buy_base": 1283513.0, "taker_buy_quote": 68368.76004 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.05271, "high": 0.05405, "low": 0.05229, "close": 0.05374, "volume": 3159257.0, "close_time": 1762829999999, "quote_volume": 168435.10828, "trades": 3597, "taker_buy_base": 1608243.0, "taker_buy_quote": 85667.2088 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.05372, "high": 0.05392, "low": 0.05326, "close": 0.05352, "volume": 1593095.0, "close_time": 1762833599999, "quote_volume": 85338.98513, "trades": 2150, "taker_buy_base": 702290.0, "taker_buy_quote": 37619.46637 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.05352, "high": 0.05372, "low": 0.05274, "close": 0.05284, "volume": 1136169.0, "close_time": 1762837199999, "quote_volume": 60499.22335, "trades": 1951, "taker_buy_base": 579657.0, "taker_buy_quote": 30881.91994 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.05284, "high": 0.05284, "low": 0.05192, "close": 0.05212, "volume": 4263625.0, "close_time": 1762840799999, "quote_volume": 223067.6828, "trades": 4007, "taker_buy_base": 2325577.0, "taker_buy_quote": 121710.50301 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.05211, "high": 0.05241, "low": 0.05069, "close": 0.05118, "volume": 21090318.0, "close_time": 1762844399999, "quote_volume": 1084151.91914, "trades": 6724, "taker_buy_base": 8653652.0, "taker_buy_quote": 444363.07646 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.05116, "high": 0.05119, "low": 0.0496, "close": 0.04974, "volume": 3320033.0, "close_time": 1762847999999, "quote_volume": 167638.17623, "trades": 2808, "taker_buy_base": 1428519.0, "taker_buy_quote": 72117.84908 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.04973, "high": 0.05021, "low": 0.04939, "close": 0.05006, "volume": 2839553.0, "close_time": 1762851599999, "quote_volume": 141394.31317, "trades": 2590, "taker_buy_base": 1352008.0, "taker_buy_quote": 67274.7958 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.05006, "high": 0.05036, "low": 0.04929, "close": 0.04941, "volume": 1872784.0, "close_time": 1762855199999, "quote_volume": 93206.65563, "trades": 2135, "taker_buy_base": 813788.0, "taker_buy_quote": 40479.58076 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.04941, "high": 0.04995, "low": 0.04932, "close": 0.04972, "volume": 2256364.0, "close_time": 1762858799999, "quote_volume": 112193.79986, "trades": 2434, "taker_buy_base": 1021303.0, "taker_buy_quote": 50801.80462 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.04973, "high": 0.04996, "low": 0.04922, "close": 0.04948, "volume": 1881918.0, "close_time": 1762862399999, "quote_volume": 93239.59538, "trades": 2171, "taker_buy_base": 772226.0, "taker_buy_quote": 38283.46663 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.04948, "high": 0.04985, "low": 0.04839, "close": 0.04878, "volume": 4006868.0, "close_time": 1762865999999, "quote_volume": 196098.42014, "trades": 3634, "taker_buy_base": 1396603.0, "taker_buy_quote": 68410.88682 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.04878, "high": 0.04926, "low": 0.04817, "close": 0.04833, "volume": 7359642.0, "close_time": 1762869599999, "quote_volume": 358450.49091, "trades": 3875, "taker_buy_base": 3624916.0, "taker_buy_quote": 176508.94514 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.04833, "high": 0.04886, "low": 0.04772, "close": 0.04865, "volume": 4178246.0, "close_time": 1762873199999, "quote_volume": 201161.0214, "trades": 3574, "taker_buy_base": 1898140.0, "taker_buy_quote": 91459.69192 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.04864, "high": 0.04864, "low": 0.04738, "close": 0.04776, "volume": 3788769.0, "close_time": 1762876799999, "quote_volume": 181473.10389, "trades": 3340, "taker_buy_base": 1576385.0, "taker_buy_quote": 75512.00455 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.04777, "high": 0.04863, "low": 0.04765, "close": 0.04825, "volume": 2611378.0, "close_time": 1762880399999, "quote_volume": 125890.18614, "trades": 2659, "taker_buy_base": 1415144.0, "taker_buy_quote": 68226.63644 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.04827, "high": 0.0484, "low": 0.04735, "close": 0.04809, "volume": 3144641.0, "close_time": 1762883999999, "quote_volume": 150596.7845, "trades": 2970, "taker_buy_base": 1362994.0, "taker_buy_quote": 65275.4707 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.04808, "high": 0.04823, "low": 0.04768, "close": 0.04786, "volume": 3370536.0, "close_time": 1762887599999, "quote_volume": 161539.55088, "trades": 2231, "taker_buy_base": 1780265.0, "taker_buy_quote": 85343.74001 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.04786, "high": 0.04805, "low": 0.04718, "close": 0.04743, "volume": 2758861.0, "close_time": 1762891199999, "quote_volume": 131581.25224, "trades": 2332, "taker_buy_base": 1411795.0, "taker_buy_quote": 67423.13006 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.04745, "high": 0.04748, "low": 0.04635, "close": 0.04651, "volume": 6406035.0, "close_time": 1762894799999, "quote_volume": 299849.00144, "trades": 4474, "taker_buy_base": 2931933.0, "taker_buy_quote": 137272.8074 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.04652, "high": 0.04742, "low": 0.04651, "close": 0.0469, "volume": 4227286.0, "close_time": 1762898399999, "quote_volume": 198519.39633, "trades": 3281, "taker_buy_base": 1918077.0, "taker_buy_quote": 90142.19863 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.04689, "high": 0.04775, "low": 0.04661, "close": 0.04765, "volume": 3413721.0, "close_time": 1762901999999, "quote_volume": 161551.52849, "trades": 1819, "taker_buy_base": 1596060.0, "taker_buy_quote": 75540.95173 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.04764, "high": 0.04765, "low": 0.04642, "close": 0.04653, "volume": 1918243.0, "close_time": 1762905599999, "quote_volume": 90054.47354, "trades": 1687, "taker_buy_base": 842483.0, "taker_buy_quote": 39549.7943 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.04654, "high": 0.04722, "low": 0.04639, "close": 0.04658, "volume": 4023832.0, "close_time": 1762909199999, "quote_volume": 188194.0327, "trades": 2980, "taker_buy_base": 2323829.0, "taker_buy_quote": 108655.34712 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.04657, "high": 0.04724, "low": 0.04651, "close": 0.04698, "volume": 3427829.0, "close_time": 1762912799999, "quote_volume": 160886.19312, "trades": 2673, "taker_buy_base": 2196382.0, "taker_buy_quote": 103056.93846 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.04696, "high": 0.04729, "low": 0.04658, "close": 0.04719, "volume": 2743699.0, "close_time": 1762916399999, "quote_volume": 128758.1934, "trades": 2090, "taker_buy_base": 1339273.0, "taker_buy_quote": 62888.03821 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.04718, "high": 0.04791, "low": 0.04716, "close": 0.04778, "volume": 2165282.0, "close_time": 1762919999999, "quote_volume": 102801.29505, "trades": 1824, "taker_buy_base": 1095656.0, "taker_buy_quote": 51988.5461 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.04779, "high": 0.04794, "low": 0.04744, "close": 0.04771, "volume": 3057433.0, "close_time": 1762923599999, "quote_volume": 145782.38894, "trades": 1878, "taker_buy_base": 1463235.0, "taker_buy_quote": 69773.08097 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.04772, "high": 0.04816, "low": 0.04743, "close": 0.04749, "volume": 2573115.0, "close_time": 1762927199999, "quote_volume": 122903.4193, "trades": 1840, "taker_buy_base": 961875.0, "taker_buy_quote": 45934.70655 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.0475, "high": 0.04824, "low": 0.04738, "close": 0.04806, "volume": 1967624.0, "close_time": 1762930799999, "quote_volume": 94395.63154, "trades": 1819, "taker_buy_base": 943201.0, "taker_buy_quote": 45271.82635 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.04806, "high": 0.04846, "low": 0.048, "close": 0.04826, "volume": 4788294.0, "close_time": 1762934399999, "quote_volume": 230589.71291, "trades": 3267, "taker_buy_base": 2599629.0, "taker_buy_quote": 125164.13304 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.04825, "high": 0.04934, "low": 0.04825, "close": 0.04874, "volume": 3482073.0, "close_time": 1762937999999, "quote_volume": 170276.55502, "trades": 3369, "taker_buy_base": 1575179.0, "taker_buy_quote": 76946.12396 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.04874, "high": 0.04906, "low": 0.04837, "close": 0.04852, "volume": 3074661.0, "close_time": 1762941599999, "quote_volume": 149733.71047, "trades": 2144, "taker_buy_base": 1775757.0, "taker_buy_quote": 86487.78892 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.04852, "high": 0.0493, "low": 0.04851, "close": 0.04899, "volume": 2664673.0, "close_time": 1762945199999, "quote_volume": 130580.63767, "trades": 1916, "taker_buy_base": 1310487.0, "taker_buy_quote": 64226.91811 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.049, "high": 0.04924, "low": 0.04862, "close": 0.04883, "volume": 1453781.0, "close_time": 1762948799999, "quote_volume": 71190.09045, "trades": 1408, "taker_buy_base": 470073.0, "taker_buy_quote": 23020.10838 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.04882, "high": 0.04905, "low": 0.0485, "close": 0.04858, "volume": 2266019.0, "close_time": 1762952399999, "quote_volume": 110494.70732, "trades": 1654, "taker_buy_base": 811361.0, "taker_buy_quote": 39572.68633 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.04858, "high": 0.05182, "low": 0.04817, "close": 0.05173, "volume": 25473148.0, "close_time": 1762955999999, "quote_volume": 1286651.03739, "trades": 7544, "taker_buy_base": 14754925.0, "taker_buy_quote": 743958.15722 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.05173, "high": 0.05186, "low": 0.04975, "close": 0.05053, "volume": 17076909.0, "close_time": 1762959599999, "quote_volume": 868830.95844, "trades": 8928, "taker_buy_base": 8251113.0, "taker_buy_quote": 418951.8172 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.05054, "high": 0.05088, "low": 0.04867, "close": 0.0489, "volume": 10450164.0, "close_time": 1762963199999, "quote_volume": 522850.30917, "trades": 6759, "taker_buy_base": 5297895.0, "taker_buy_quote": 265462.51836 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.0489, "high": 0.04919, "low": 0.04652, "close": 0.04663, "volume": 13346929.0, "close_time": 1762966799999, "quote_volume": 635159.20147, "trades": 8754, "taker_buy_base": 5686869.0, "taker_buy_quote": 270591.28228 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.04664, "high": 0.04755, "low": 0.04551, "close": 0.04647, "volume": 11437624.0, "close_time": 1762970399999, "quote_volume": 530614.04971, "trades": 6823, "taker_buy_base": 6048972.0, "taker_buy_quote": 280922.8609 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.04648, "high": 0.04668, "low": 0.04566, "close": 0.0459, "volume": 4318648.0, "close_time": 1762973999999, "quote_volume": 199103.4267, "trades": 3190, "taker_buy_base": 1821535.0, "taker_buy_quote": 83993.41702 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.04589, "high": 0.04634, "low": 0.04534, "close": 0.04616, "volume": 2684721.0, "close_time": 1762977599999, "quote_volume": 122925.17348, "trades": 2621, "taker_buy_base": 1144294.0, "taker_buy_quote": 52439.73842 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.04616, "high": 0.0472, "low": 0.04578, "close": 0.04662, "volume": 1945187.0, "close_time": 1762981199999, "quote_volume": 90471.01272, "trades": 2134, "taker_buy_base": 990019.0, "taker_buy_quote": 46057.42507 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.04663, "high": 0.04692, "low": 0.04618, "close": 0.04673, "volume": 2571427.0, "close_time": 1762984799999, "quote_volume": 119715.77378, "trades": 1977, "taker_buy_base": 1189989.0, "taker_buy_quote": 55417.1123 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.04672, "high": 0.04729, "low": 0.04627, "close": 0.04727, "volume": 6204259.0, "close_time": 1762988399999, "quote_volume": 291183.16852, "trades": 1613, "taker_buy_base": 2465151.0, "taker_buy_quote": 115513.60517 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.04723, "high": 0.04754, "low": 0.04648, "close": 0.04682, "volume": 3477001.0, "close_time": 1762991999999, "quote_volume": 163423.42408, "trades": 1252, "taker_buy_base": 1695986.0, "taker_buy_quote": 79472.74724 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.04682, "high": 0.04778, "low": 0.04675, "close": 0.04759, "volume": 4273996.0, "close_time": 1762995599999, "quote_volume": 202587.54567, "trades": 2490, "taker_buy_base": 2176185.0, "taker_buy_quote": 103210.21019 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.04758, "high": 0.04824, "low": 0.04723, "close": 0.04747, "volume": 3056911.0, "close_time": 1762999199999, "quote_volume": 145884.37577, "trades": 2345, "taker_buy_base": 1510446.0, "taker_buy_quote": 72105.39508 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.04746, "high": 0.04801, "low": 0.04729, "close": 0.04737, "volume": 1112028.0, "close_time": 1763002799999, "quote_volume": 52896.70627, "trades": 1450, "taker_buy_base": 533548.0, "taker_buy_quote": 25378.77449 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.04736, "high": 0.0482, "low": 0.04655, "close": 0.04769, "volume": 2508969.0, "close_time": 1763006399999, "quote_volume": 118996.68359, "trades": 2727, "taker_buy_base": 1162427.0, "taker_buy_quote": 55153.1111 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.04768, "high": 0.04792, "low": 0.04715, "close": 0.04753, "volume": 2230615.0, "close_time": 1763009999999, "quote_volume": 106010.57843, "trades": 2251, "taker_buy_base": 1171598.0, "taker_buy_quote": 55689.7225 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.04751, "high": 0.04817, "low": 0.0471, "close": 0.04792, "volume": 1436517.0, "close_time": 1763013599999, "quote_volume": 68393.10748, "trades": 1749, "taker_buy_base": 661788.0, "taker_buy_quote": 31511.03715 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.04793, "high": 0.04905, "low": 0.04771, "close": 0.04904, "volume": 2773179.0, "close_time": 1763017199999, "quote_volume": 134391.00474, "trades": 2481, "taker_buy_base": 1555467.0, "taker_buy_quote": 75445.89828 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.04901, "high": 0.04925, "low": 0.04823, "close": 0.04836, "volume": 7002630.0, "close_time": 1763020799999, "quote_volume": 342255.32454, "trades": 3827, "taker_buy_base": 3387422.0, "taker_buy_quote": 165506.11946 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.04835, "high": 0.04898, "low": 0.0482, "close": 0.04844, "volume": 2738855.0, "close_time": 1763024399999, "quote_volume": 133243.93555, "trades": 2075, "taker_buy_base": 1470929.0, "taker_buy_quote": 71543.7118 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.04846, "high": 0.04865, "low": 0.0479, "close": 0.04802, "volume": 1896260.0, "close_time": 1763027999999, "quote_volume": 91420.21821, "trades": 1795, "taker_buy_base": 851961.0, "taker_buy_quote": 41078.13226 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.04804, "high": 0.04859, "low": 0.0474, "close": 0.04752, "volume": 1702234.0, "close_time": 1763031599999, "quote_volume": 81547.23862, "trades": 1412, "taker_buy_base": 680164.0, "taker_buy_quote": 32639.93297 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.04752, "high": 0.04763, "low": 0.04723, "close": 0.0473, "volume": 711689.0, "close_time": 1763035199999, "quote_volume": 33751.86328, "trades": 1010, "taker_buy_base": 278361.0, "taker_buy_quote": 13206.72937 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.0473, "high": 0.04762, "low": 0.04712, "close": 0.04748, "volume": 1687574.0, "close_time": 1763038799999, "quote_volume": 79929.85089, "trades": 1280, "taker_buy_base": 919890.0, "taker_buy_quote": 43577.31286 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.04747, "high": 0.04785, "low": 0.04617, "close": 0.04658, "volume": 6514448.0, "close_time": 1763042399999, "quote_volume": 304556.3238, "trades": 4056, "taker_buy_base": 2463733.0, "taker_buy_quote": 115325.41131 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.04658, "high": 0.0477, "low": 0.04594, "close": 0.04713, "volume": 7753364.0, "close_time": 1763045999999, "quote_volume": 362393.53035, "trades": 4719, "taker_buy_base": 4650962.0, "taker_buy_quote": 217659.97387 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.04711, "high": 0.0473, "low": 0.04622, "close": 0.0466, "volume": 5241891.0, "close_time": 1763049599999, "quote_volume": 244620.89873, "trades": 3765, "taker_buy_base": 2335223.0, "taker_buy_quote": 108980.58748 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.0466, "high": 0.04674, "low": 0.04505, "close": 0.0451, "volume": 10092360.0, "close_time": 1763053199999, "quote_volume": 464411.33457, "trades": 7059, "taker_buy_base": 4963676.0, "taker_buy_quote": 228515.66484 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.04511, "high": 0.04524, "low": 0.04345, "close": 0.04353, "volume": 11130401.0, "close_time": 1763056799999, "quote_volume": 495536.76615, "trades": 13813, "taker_buy_base": 4500257.0, "taker_buy_quote": 200534.74268 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.04353, "high": 0.04371, "low": 0.04128, "close": 0.0417, "volume": 29843732.0, "close_time": 1763060399999, "quote_volume": 1266425.18476, "trades": 29685, "taker_buy_base": 13793528.0, "taker_buy_quote": 583990.23054 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.04171, "high": 0.04249, "low": 0.03739, "close": 0.03868, "volume": 56387409.0, "close_time": 1763063999999, "quote_volume": 2226060.9695, "trades": 19967, "taker_buy_base": 31299614.0, "taker_buy_quote": 1235217.53885 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.03869, "high": 0.03939, "low": 0.03644, "close": 0.03764, "volume": 24152074.0, "close_time": 1763067599999, "quote_volume": 914143.23122, "trades": 30283, "taker_buy_base": 13180607.0, "taker_buy_quote": 498435.15099 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.03763, "high": 0.0388, "low": 0.03653, "close": 0.03797, "volume": 17016018.0, "close_time": 1763071199999, "quote_volume": 640758.12615, "trades": 12161, "taker_buy_base": 6779324.0, "taker_buy_quote": 255767.72762 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.03797, "high": 0.03887, "low": 0.03703, "close": 0.03854, "volume": 10262458.0, "close_time": 1763074799999, "quote_volume": 387906.22639, "trades": 6231, "taker_buy_base": 4284050.0, "taker_buy_quote": 161827.57453 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.03856, "high": 0.03931, "low": 0.03809, "close": 0.03833, "volume": 7398281.0, "close_time": 1763078399999, "quote_volume": 286033.53765, "trades": 3921, "taker_buy_base": 3020221.0, "taker_buy_quote": 116730.40481 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.03835, "high": 0.03838, "low": 0.03728, "close": 0.03741, "volume": 8414191.0, "close_time": 1763081999999, "quote_volume": 318916.301, "trades": 4333, "taker_buy_base": 3930503.0, "taker_buy_quote": 149173.00975 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.03742, "high": 0.03813, "low": 0.03733, "close": 0.03774, "volume": 6426184.0, "close_time": 1763085599999, "quote_volume": 242630.61625, "trades": 3505, "taker_buy_base": 2997168.0, "taker_buy_quote": 113191.79638 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.03775, "high": 0.03803, "low": 0.03741, "close": 0.03772, "volume": 3999189.0, "close_time": 1763089199999, "quote_volume": 150747.15368, "trades": 2358, "taker_buy_base": 1867818.0, "taker_buy_quote": 70404.83447 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.03771, "high": 0.0378, "low": 0.03731, "close": 0.03767, "volume": 3491303.0, "close_time": 1763092799999, "quote_volume": 131095.46904, "trades": 2267, "taker_buy_base": 1610703.0, "taker_buy_quote": 60494.24778 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.03767, "high": 0.03771, "low": 0.036, "close": 0.03747, "volume": 11264460.0, "close_time": 1763096399999, "quote_volume": 413563.87792, "trades": 5299, "taker_buy_base": 5744959.0, "taker_buy_quote": 211287.38483 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.03746, "high": 0.03834, "low": 0.03721, "close": 0.03725, "volume": 9995161.0, "close_time": 1763099999999, "quote_volume": 376670.28621, "trades": 5991, "taker_buy_base": 4781419.0, "taker_buy_quote": 180266.62882 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.03725, "high": 0.03848, "low": 0.03695, "close": 0.03841, "volume": 5853349.0, "close_time": 1763103599999, "quote_volume": 219033.60849, "trades": 3625, "taker_buy_base": 2733586.0, "taker_buy_quote": 102309.50705 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.0384, "high": 0.03888, "low": 0.03713, "close": 0.03725, "volume": 10536074.0, "close_time": 1763107199999, "quote_volume": 401146.00845, "trades": 5586, "taker_buy_base": 4567353.0, "taker_buy_quote": 174159.37315 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.03724, "high": 0.03731, "low": 0.03651, "close": 0.03692, "volume": 8159952.0, "close_time": 1763110799999, "quote_volume": 300105.88406, "trades": 4252, "taker_buy_base": 3570266.0, "taker_buy_quote": 131293.78943 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.03692, "high": 0.03756, "low": 0.03593, "close": 0.03628, "volume": 8898101.0, "close_time": 1763114399999, "quote_volume": 325076.83276, "trades": 4209, "taker_buy_base": 4360069.0, "taker_buy_quote": 159129.13502 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.03628, "high": 0.03641, "low": 0.03532, "close": 0.03545, "volume": 16296629.0, "close_time": 1763117999999, "quote_volume": 582439.69599, "trades": 6761, "taker_buy_base": 5913044.0, "taker_buy_quote": 211247.43157 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.03546, "high": 0.03585, "low": 0.03482, "close": 0.03506, "volume": 9373065.0, "close_time": 1763121599999, "quote_volume": 331117.75203, "trades": 5990, "taker_buy_base": 3675036.0, "taker_buy_quote": 130000.2735 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.03505, "high": 0.03581, "low": 0.03441, "close": 0.03556, "volume": 9598322.0, "close_time": 1763125199999, "quote_volume": 335171.81786, "trades": 5937, "taker_buy_base": 5039568.0, "taker_buy_quote": 176058.98059 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.03555, "high": 0.03575, "low": 0.03398, "close": 0.0341, "volume": 10569346.0, "close_time": 1763128799999, "quote_volume": 368886.20821, "trades": 4941, "taker_buy_base": 5498052.0, "taker_buy_quote": 192279.79233 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.03411, "high": 0.03729, "low": 0.0337, "close": 0.03647, "volume": 29673102.0, "close_time": 1763132399999, "quote_volume": 1044960.32747, "trades": 17698, "taker_buy_base": 15680083.0, "taker_buy_quote": 552417.91301 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.03647, "high": 0.03789, "low": 0.03599, "close": 0.03677, "volume": 17653735.0, "close_time": 1763135999999, "quote_volume": 653008.71857, "trades": 11004, "taker_buy_base": 7201813.0, "taker_buy_quote": 266366.38748 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.03677, "high": 0.0368, "low": 0.03572, "close": 0.03603, "volume": 10972098.0, "close_time": 1763139599999, "quote_volume": 396705.11313, "trades": 6608, "taker_buy_base": 4533763.0, "taker_buy_quote": 163876.72896 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.03606, "high": 0.03637, "low": 0.03473, "close": 0.03483, "volume": 15380808.0, "close_time": 1763143199999, "quote_volume": 549759.61827, "trades": 6616, "taker_buy_base": 7492337.0, "taker_buy_quote": 268002.1238 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.03482, "high": 0.03585, "low": 0.0346, "close": 0.03466, "volume": 10546868.0, "close_time": 1763146799999, "quote_volume": 370615.51867, "trades": 5640, "taker_buy_base": 4903153.0, "taker_buy_quote": 172215.62861 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.03466, "high": 0.03554, "low": 0.0346, "close": 0.03509, "volume": 7718568.0, "close_time": 1763150399999, "quote_volume": 270534.82041, "trades": 4540, "taker_buy_base": 3881800.0, "taker_buy_quote": 135948.99805 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.03509, "high": 0.0352, "low": 0.03361, "close": 0.03379, "volume": 10669265.0, "close_time": 1763153999999, "quote_volume": 366108.54204, "trades": 5777, "taker_buy_base": 5171596.0, "taker_buy_quote": 177584.42512 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.0338, "high": 0.03456, "low": 0.03363, "close": 0.03401, "volume": 4769131.0, "close_time": 1763157599999, "quote_volume": 162413.3797, "trades": 3142, "taker_buy_base": 2680321.0, "taker_buy_quote": 91303.93448 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.03401, "high": 0.03446, "low": 0.03364, "close": 0.03408, "volume": 6472203.0, "close_time": 1763161199999, "quote_volume": 220257.25118, "trades": 2144, "taker_buy_base": 3139740.0, "taker_buy_quote": 106617.94886 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.03409, "high": 0.03457, "low": 0.03337, "close": 0.03402, "volume": 5547082.0, "close_time": 1763164799999, "quote_volume": 188807.48252, "trades": 3113, "taker_buy_base": 1990295.0, "taker_buy_quote": 67737.30657 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.03399, "high": 0.03446, "low": 0.0337, "close": 0.03446, "volume": 3572621.0, "close_time": 1763168399999, "quote_volume": 121677.75966, "trades": 2478, "taker_buy_base": 1817293.0, "taker_buy_quote": 61909.63173 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.03446, "high": 0.03521, "low": 0.03413, "close": 0.03519, "volume": 10498861.0, "close_time": 1763171999999, "quote_volume": 363301.69918, "trades": 3726, "taker_buy_base": 5150872.0, "taker_buy_quote": 177893.77903 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.03518, "high": 0.03557, "low": 0.03479, "close": 0.03505, "volume": 5119705.0, "close_time": 1763175599999, "quote_volume": 180073.12478, "trades": 2693, "taker_buy_base": 2375716.0, "taker_buy_quote": 83582.02862 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.03505, "high": 0.03515, "low": 0.03446, "close": 0.03448, "volume": 4256218.0, "close_time": 1763179199999, "quote_volume": 147802.02637, "trades": 3994, "taker_buy_base": 1868880.0, "taker_buy_quote": 64947.79217 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.03449, "high": 0.0346, "low": 0.03381, "close": 0.03388, "volume": 3505192.0, "close_time": 1763182799999, "quote_volume": 119832.99221, "trades": 3315, "taker_buy_base": 1382763.0, "taker_buy_quote": 47317.75259 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.03386, "high": 0.03425, "low": 0.0338, "close": 0.03413, "volume": 4221659.0, "close_time": 1763186399999, "quote_volume": 143495.0625, "trades": 2016, "taker_buy_base": 1633328.0, "taker_buy_quote": 55511.98077 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.03414, "high": 0.03437, "low": 0.03398, "close": 0.034, "volume": 2798178.0, "close_time": 1763189999999, "quote_volume": 95609.12179, "trades": 1429, "taker_buy_base": 1343139.0, "taker_buy_quote": 45937.78009 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.03399, "high": 0.03399, "low": 0.03365, "close": 0.0338, "volume": 3821909.0, "close_time": 1763193599999, "quote_volume": 129245.0387, "trades": 2053, "taker_buy_base": 1909770.0, "taker_buy_quote": 64570.30711 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.0338, "high": 0.0338, "low": 0.033, "close": 0.03306, "volume": 4330314.0, "close_time": 1763197199999, "quote_volume": 144476.89801, "trades": 4448, "taker_buy_base": 2289231.0, "taker_buy_quote": 76412.11462 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.03305, "high": 0.03333, "low": 0.03261, "close": 0.03299, "volume": 4098436.0, "close_time": 1763200799999, "quote_volume": 135285.15207, "trades": 3777, "taker_buy_base": 1773422.0, "taker_buy_quote": 58589.60614 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.033, "high": 0.03342, "low": 0.03291, "close": 0.03319, "volume": 2729671.0, "close_time": 1763204399999, "quote_volume": 90621.62857, "trades": 2816, "taker_buy_base": 1238761.0, "taker_buy_quote": 41142.21353 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.03319, "high": 0.03346, "low": 0.03245, "close": 0.03271, "volume": 3454479.0, "close_time": 1763207999999, "quote_volume": 113551.73211, "trades": 2901, "taker_buy_base": 1260640.0, "taker_buy_quote": 41426.85372 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.03269, "high": 0.03328, "low": 0.03259, "close": 0.03321, "volume": 3496626.0, "close_time": 1763211599999, "quote_volume": 115207.69852, "trades": 2588, "taker_buy_base": 1640905.0, "taker_buy_quote": 54135.00632 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.0332, "high": 0.03349, "low": 0.03302, "close": 0.03328, "volume": 4133026.0, "close_time": 1763215199999, "quote_volume": 137602.43192, "trades": 2656, "taker_buy_base": 1633168.0, "taker_buy_quote": 54377.66543 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.03328, "high": 0.03329, "low": 0.03304, "close": 0.03316, "volume": 2497707.0, "close_time": 1763218799999, "quote_volume": 82828.43443, "trades": 2029, "taker_buy_base": 910527.0, "taker_buy_quote": 30194.98752 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.03316, "high": 0.03323, "low": 0.03291, "close": 0.03312, "volume": 2652955.0, "close_time": 1763222399999, "quote_volume": 87719.61221, "trades": 2265, "taker_buy_base": 1270359.0, "taker_buy_quote": 41986.19248 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.03313, "high": 0.03324, "low": 0.03192, "close": 0.03229, "volume": 33761438.0, "close_time": 1763225999999, "quote_volume": 1090617.04558, "trades": 6255, "taker_buy_base": 18226292.0, "taker_buy_quote": 587557.26194 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.0323, "high": 0.03315, "low": 0.03226, "close": 0.03295, "volume": 7701806.0, "close_time": 1763229599999, "quote_volume": 252126.38148, "trades": 4293, "taker_buy_base": 4186027.0, "taker_buy_quote": 137098.71398 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.03296, "high": 0.03334, "low": 0.0327, "close": 0.03275, "volume": 3624878.0, "close_time": 1763233199999, "quote_volume": 119539.52249, "trades": 2617, "taker_buy_base": 1234367.0, "taker_buy_quote": 40751.59583 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.03276, "high": 0.03276, "low": 0.03237, "close": 0.0324, "volume": 2929783.0, "close_time": 1763236799999, "quote_volume": 95351.65201, "trades": 2375, "taker_buy_base": 1196088.0, "taker_buy_quote": 38934.65913 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.0324, "high": 0.03247, "low": 0.03126, "close": 0.03129, "volume": 7208859.0, "close_time": 1763240399999, "quote_volume": 228608.2976, "trades": 4104, "taker_buy_base": 2626388.0, "taker_buy_quote": 83232.02337 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.0313, "high": 0.03197, "low": 0.03122, "close": 0.03168, "volume": 6910205.0, "close_time": 1763243999999, "quote_volume": 218337.384, "trades": 3679, "taker_buy_base": 3657927.0, "taker_buy_quote": 115611.71842 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.03169, "high": 0.03194, "low": 0.03129, "close": 0.03162, "volume": 4392851.0, "close_time": 1763247599999, "quote_volume": 138991.96778, "trades": 2233, "taker_buy_base": 2050733.0, "taker_buy_quote": 64914.25025 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.03164, "high": 0.03166, "low": 0.03126, "close": 0.03138, "volume": 3736587.0, "close_time": 1763251199999, "quote_volume": 117496.54702, "trades": 1766, "taker_buy_base": 1736314.0, "taker_buy_quote": 54584.00155 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.03137, "high": 0.03185, "low": 0.03073, "close": 0.03136, "volume": 10100122.0, "close_time": 1763254799999, "quote_volume": 315793.61278, "trades": 4467, "taker_buy_base": 4848388.0, "taker_buy_quote": 151582.78548 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.03135, "high": 0.03137, "low": 0.03042, "close": 0.03082, "volume": 6804396.0, "close_time": 1763258399999, "quote_volume": 210189.37111, "trades": 3577, "taker_buy_base": 2766047.0, "taker_buy_quote": 85373.11745 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.03081, "high": 0.03097, "low": 0.03028, "close": 0.03089, "volume": 6740095.0, "close_time": 1763261999999, "quote_volume": 206374.99569, "trades": 4299, "taker_buy_base": 2242372.0, "taker_buy_quote": 68755.75508 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.03089, "high": 0.03089, "low": 0.03015, "close": 0.03034, "volume": 3981974.0, "close_time": 1763265599999, "quote_volume": 121109.2347, "trades": 2924, "taker_buy_base": 1722306.0, "taker_buy_quote": 52305.45551 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.03035, "high": 0.03089, "low": 0.02997, "close": 0.03018, "volume": 21090267.0, "close_time": 1763269199999, "quote_volume": 641985.04839, "trades": 4950, "taker_buy_base": 9787428.0, "taker_buy_quote": 297674.05461 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.03017, "high": 0.03059, "low": 0.0301, "close": 0.03027, "volume": 4893283.0, "close_time": 1763272799999, "quote_volume": 148699.64115, "trades": 2812, "taker_buy_base": 2104283.0, "taker_buy_quote": 63928.78336 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.03027, "high": 0.03056, "low": 0.03021, "close": 0.03042, "volume": 5595895.0, "close_time": 1763276399999, "quote_volume": 170219.81603, "trades": 2595, "taker_buy_base": 2181439.0, "taker_buy_quote": 66347.79072 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.03043, "high": 0.03126, "low": 0.03042, "close": 0.03126, "volume": 4906838.0, "close_time": 1763279999999, "quote_volume": 151083.753, "trades": 2445, "taker_buy_base": 2863141.0, "taker_buy_quote": 88237.92537 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.03126, "high": 0.03158, "low": 0.03106, "close": 0.03111, "volume": 9266131.0, "close_time": 1763283599999, "quote_volume": 290131.50099, "trades": 4100, "taker_buy_base": 4283258.0, "taker_buy_quote": 134111.40368 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.03111, "high": 0.03111, "low": 0.03051, "close": 0.0311, "volume": 5053856.0, "close_time": 1763287199999, "quote_volume": 155902.91562, "trades": 2830, "taker_buy_base": 2112876.0, "taker_buy_quote": 65165.63921 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.03106, "high": 0.03154, "low": 0.03085, "close": 0.03151, "volume": 3644432.0, "close_time": 1763290799999, "quote_volume": 113392.64242, "trades": 2117, "taker_buy_base": 2021222.0, "taker_buy_quote": 62910.78884 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.03152, "high": 0.03203, "low": 0.03046, "close": 0.03055, "volume": 7429235.0, "close_time": 1763294399999, "quote_volume": 232858.91771, "trades": 4693, "taker_buy_base": 3314861.0, "taker_buy_quote": 103906.83362 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.03056, "high": 0.03085, "low": 0.03018, "close": 0.03039, "volume": 3027539.0, "close_time": 1763297999999, "quote_volume": 92351.36159, "trades": 2248, "taker_buy_base": 1429727.0, "taker_buy_quote": 43642.77773 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.03039, "high": 0.03048, "low": 0.02986, "close": 0.03002, "volume": 4246176.0, "close_time": 1763301599999, "quote_volume": 127792.50717, "trades": 3841, "taker_buy_base": 1925318.0, "taker_buy_quote": 57965.17447 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.03002, "high": 0.03168, "low": 0.02988, "close": 0.03104, "volume": 12400646.0, "close_time": 1763305199999, "quote_volume": 380889.88943, "trades": 7321, "taker_buy_base": 7972655.0, "taker_buy_quote": 244949.07677 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.03103, "high": 0.03103, "low": 0.03, "close": 0.03011, "volume": 9836143.0, "close_time": 1763308799999, "quote_volume": 299153.26359, "trades": 6090, "taker_buy_base": 5166318.0, "taker_buy_quote": 157211.08369 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.0301, "high": 0.03052, "low": 0.02967, "close": 0.03006, "volume": 8159691.0, "close_time": 1763312399999, "quote_volume": 246304.12526, "trades": 4694, "taker_buy_base": 4183053.0, "taker_buy_quote": 126360.13961 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.03008, "high": 0.03059, "low": 0.02996, "close": 0.03038, "volume": 5208333.0, "close_time": 1763315999999, "quote_volume": 157456.92894, "trades": 3360, "taker_buy_base": 2516815.0, "taker_buy_quote": 76152.49599 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.03038, "high": 0.03221, "low": 0.03032, "close": 0.03138, "volume": 19836518.0, "close_time": 1763319599999, "quote_volume": 627665.94808, "trades": 6653, "taker_buy_base": 11336768.0, "taker_buy_quote": 358775.24592 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.03138, "high": 0.03333, "low": 0.03138, "close": 0.0315, "volume": 18455046.0, "close_time": 1763323199999, "quote_volume": 599183.47218, "trades": 7809, "taker_buy_base": 8714111.0, "taker_buy_quote": 283203.85354 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.03149, "high": 0.03182, "low": 0.03082, "close": 0.03087, "volume": 6791002.0, "close_time": 1763326799999, "quote_volume": 213087.31023, "trades": 3166, "taker_buy_base": 3293601.0, "taker_buy_quote": 103377.02527 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.03087, "high": 0.03102, "low": 0.03033, "close": 0.03069, "volume": 4359900.0, "close_time": 1763330399999, "quote_volume": 133616.13237, "trades": 2383, "taker_buy_base": 2357595.0, "taker_buy_quote": 72256.9195 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.0307, "high": 0.03122, "low": 0.03037, "close": 0.0307, "volume": 2911475.0, "close_time": 1763333999999, "quote_volume": 89451.01286, "trades": 1504, "taker_buy_base": 1269691.0, "taker_buy_quote": 39020.78629 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.0307, "high": 0.03108, "low": 0.03017, "close": 0.03033, "volume": 16523830.0, "close_time": 1763337599999, "quote_volume": 505247.74212, "trades": 6891, "taker_buy_base": 8990275.0, "taker_buy_quote": 274487.87261 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.03032, "high": 0.03059, "low": 0.02948, "close": 0.02975, "volume": 10451245.0, "close_time": 1763341199999, "quote_volume": 314293.89907, "trades": 4994, "taker_buy_base": 5461669.0, "taker_buy_quote": 164341.2686 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.02976, "high": 0.03031, "low": 0.02956, "close": 0.02989, "volume": 7697486.0, "close_time": 1763344799999, "quote_volume": 230345.019, "trades": 3412, "taker_buy_base": 4298872.0, "taker_buy_quote": 128694.92838 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.02989, "high": 0.03044, "low": 0.02961, "close": 0.03019, "volume": 6834847.0, "close_time": 1763348399999, "quote_volume": 205490.2549, "trades": 2603, "taker_buy_base": 3121696.0, "taker_buy_quote": 93854.65803 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.0302, "high": 0.03095, "low": 0.03017, "close": 0.03086, "volume": 11793546.0, "close_time": 1763351999999, "quote_volume": 360598.98954, "trades": 4714, "taker_buy_base": 6231858.0, "taker_buy_quote": 190536.06376 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.03085, "high": 0.03114, "low": 0.03037, "close": 0.03044, "volume": 5245222.0, "close_time": 1763355599999, "quote_volume": 161621.69352, "trades": 2621, "taker_buy_base": 2502503.0, "taker_buy_quote": 77109.70288 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.03045, "high": 0.0306, "low": 0.02997, "close": 0.02999, "volume": 4476584.0, "close_time": 1763359199999, "quote_volume": 135430.51176, "trades": 1995, "taker_buy_base": 2397348.0, "taker_buy_quote": 72545.56835 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.02999, "high": 0.0302, "low": 0.02963, "close": 0.03015, "volume": 9229354.0, "close_time": 1763362799999, "quote_volume": 275822.72803, "trades": 3059, "taker_buy_base": 5202866.0, "taker_buy_quote": 155496.66413 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.03016, "high": 0.0302, "low": 0.02991, "close": 0.03012, "volume": 4645356.0, "close_time": 1763366399999, "quote_volume": 139577.66131, "trades": 2013, "taker_buy_base": 2252461.0, "taker_buy_quote": 67709.5142 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.03012, "high": 0.03046, "low": 0.03009, "close": 0.03034, "volume": 2702936.0, "close_time": 1763369999999, "quote_volume": 81872.25693, "trades": 1746, "taker_buy_base": 1411630.0, "taker_buy_quote": 42780.21832 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.03035, "high": 0.03072, "low": 0.03022, "close": 0.03042, "volume": 2555717.0, "close_time": 1763373599999, "quote_volume": 77938.44072, "trades": 1602, "taker_buy_base": 1338950.0, "taker_buy_quote": 40813.04764 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.03042, "high": 0.03215, "low": 0.0304, "close": 0.03139, "volume": 18302304.0, "close_time": 1763377199999, "quote_volume": 577325.8177, "trades": 6078, "taker_buy_base": 9349279.0, "taker_buy_quote": 294950.16437 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.03141, "high": 0.03142, "low": 0.03036, "close": 0.03049, "volume": 9336202.0, "close_time": 1763380799999, "quote_volume": 288502.65803, "trades": 3857, "taker_buy_base": 3525945.0, "taker_buy_quote": 108830.17269 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.03049, "high": 0.03065, "low": 0.03017, "close": 0.03037, "volume": 3637493.0, "close_time": 1763384399999, "quote_volume": 110424.76834, "trades": 2128, "taker_buy_base": 1774225.0, "taker_buy_quote": 53835.84544 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.03036, "high": 0.03041, "low": 0.02905, "close": 0.02945, "volume": 10935652.0, "close_time": 1763387999999, "quote_volume": 324364.87597, "trades": 6138, "taker_buy_base": 5690679.0, "taker_buy_quote": 169001.33403 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.02944, "high": 0.03003, "low": 0.02898, "close": 0.02952, "volume": 20360332.0, "close_time": 1763391599999, "quote_volume": 600685.45266, "trades": 8995, "taker_buy_base": 11376118.0, "taker_buy_quote": 335634.65774 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.02953, "high": 0.02967, "low": 0.02889, "close": 0.02903, "volume": 7870570.0, "close_time": 1763395199999, "quote_volume": 230139.22927, "trades": 4415, "taker_buy_base": 4068792.0, "taker_buy_quote": 119053.17358 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.02904, "high": 0.0302, "low": 0.02879, "close": 0.03016, "volume": 13497526.0, "close_time": 1763398799999, "quote_volume": 395608.43233, "trades": 5216, "taker_buy_base": 6448002.0, "taker_buy_quote": 189177.71511 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.03017, "high": 0.03054, "low": 0.02923, "close": 0.02946, "volume": 22048416.0, "close_time": 1763402399999, "quote_volume": 659942.95668, "trades": 7463, "taker_buy_base": 10843828.0, "taker_buy_quote": 324297.64147 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.02947, "high": 0.02969, "low": 0.02906, "close": 0.02918, "volume": 7837979.0, "close_time": 1763405999999, "quote_volume": 230743.99631, "trades": 3623, "taker_buy_base": 3307406.0, "taker_buy_quote": 97188.82932 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.02918, "high": 0.02938, "low": 0.02879, "close": 0.02883, "volume": 6379862.0, "close_time": 1763409599999, "quote_volume": 185572.21036, "trades": 3504, "taker_buy_base": 3019419.0, "taker_buy_quote": 88000.75236 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.02883, "high": 0.02894, "low": 0.02829, "close": 0.02865, "volume": 6432505.0, "close_time": 1763413199999, "quote_volume": 184276.85385, "trades": 3738, "taker_buy_base": 2583513.0, "taker_buy_quote": 74209.46354 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.02865, "high": 0.02888, "low": 0.0284, "close": 0.02868, "volume": 6040704.0, "close_time": 1763416799999, "quote_volume": 173002.26049, "trades": 2619, "taker_buy_base": 3604593.0, "taker_buy_quote": 103225.84852 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.02869, "high": 0.02918, "low": 0.02855, "close": 0.02907, "volume": 1867487.0, "close_time": 1763420399999, "quote_volume": 54027.06437, "trades": 1104, "taker_buy_base": 882582.0, "taker_buy_quote": 25528.43537 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.02908, "high": 0.02908, "low": 0.02863, "close": 0.02893, "volume": 2621987.0, "close_time": 1763423999999, "quote_volume": 75614.56051, "trades": 1228, "taker_buy_base": 1192614.0, "taker_buy_quote": 34378.1045 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.02895, "high": 0.02917, "low": 0.02819, "close": 0.02902, "volume": 5088048.0, "close_time": 1763427599999, "quote_volume": 146057.98361, "trades": 2750, "taker_buy_base": 2495273.0, "taker_buy_quote": 71558.2489 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.02902, "high": 0.02917, "low": 0.02879, "close": 0.029, "volume": 2363829.0, "close_time": 1763431199999, "quote_volume": 68511.53036, "trades": 1926, "taker_buy_base": 1197152.0, "taker_buy_quote": 34711.46589 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.02899, "high": 0.02944, "low": 0.02858, "close": 0.02891, "volume": 3717975.0, "close_time": 1763434799999, "quote_volume": 107841.96034, "trades": 2886, "taker_buy_base": 1614564.0, "taker_buy_quote": 46865.12205 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.02891, "high": 0.0295, "low": 0.02848, "close": 0.02926, "volume": 6165713.0, "close_time": 1763438399999, "quote_volume": 179079.5116, "trades": 3414, "taker_buy_base": 2232323.0, "taker_buy_quote": 64893.36524 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.02925, "high": 0.02927, "low": 0.02866, "close": 0.0292, "volume": 7239381.0, "close_time": 1763441999999, "quote_volume": 208847.2675, "trades": 2825, "taker_buy_base": 3741331.0, "taker_buy_quote": 107846.00205 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.02919, "high": 0.02962, "low": 0.02893, "close": 0.02912, "volume": 3329571.0, "close_time": 1763445599999, "quote_volume": 97631.05939, "trades": 2292, "taker_buy_base": 1328686.0, "taker_buy_quote": 39011.72199 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.02913, "high": 0.02922, "low": 0.02829, "close": 0.02832, "volume": 4102208.0, "close_time": 1763449199999, "quote_volume": 118140.70498, "trades": 2034, "taker_buy_base": 2220766.0, "taker_buy_quote": 63927.30925 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.02831, "high": 0.02879, "low": 0.02814, "close": 0.02851, "volume": 5434789.0, "close_time": 1763452799999, "quote_volume": 154698.32072, "trades": 2620, "taker_buy_base": 2435147.0, "taker_buy_quote": 69340.22511 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.0285, "high": 0.02883, "low": 0.02837, "close": 0.02854, "volume": 3470290.0, "close_time": 1763456399999, "quote_volume": 99179.10838, "trades": 2256, "taker_buy_base": 1782873.0, "taker_buy_quote": 50974.26465 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.02853, "high": 0.02862, "low": 0.02826, "close": 0.02858, "volume": 4726650.0, "close_time": 1763459999999, "quote_volume": 134354.51089, "trades": 2068, "taker_buy_base": 2390669.0, "taker_buy_quote": 67964.12403 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.02859, "high": 0.0292, "low": 0.0284, "close": 0.02909, "volume": 4308798.0, "close_time": 1763463599999, "quote_volume": 124151.61061, "trades": 2193, "taker_buy_base": 2752134.0, "taker_buy_quote": 79270.74103 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.02908, "high": 0.02923, "low": 0.02868, "close": 0.02876, "volume": 2411510.0, "close_time": 1763467199999, "quote_volume": 69727.33905, "trades": 1747, "taker_buy_base": 888667.0, "taker_buy_quote": 25716.23981 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.02877, "high": 0.02885, "low": 0.02848, "close": 0.02879, "volume": 2091382.0, "close_time": 1763470799999, "quote_volume": 59963.75429, "trades": 1645, "taker_buy_base": 1105220.0, "taker_buy_quote": 31705.77864 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.02877, "high": 0.02877, "low": 0.02833, "close": 0.02864, "volume": 3166343.0, "close_time": 1763474399999, "quote_volume": 90356.33328, "trades": 1722, "taker_buy_base": 1941799.0, "taker_buy_quote": 55438.86734 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.02863, "high": 0.02916, "low": 0.0285, "close": 0.02876, "volume": 6074798.0, "close_time": 1763477999999, "quote_volume": 175761.48786, "trades": 3108, "taker_buy_base": 3070597.0, "taker_buy_quote": 88937.36407 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.02875, "high": 0.02988, "low": 0.02855, "close": 0.02956, "volume": 9127275.0, "close_time": 1763481599999, "quote_volume": 268358.26238, "trades": 4774, "taker_buy_base": 4750783.0, "taker_buy_quote": 139473.39098 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.02955, "high": 0.03057, "low": 0.02929, "close": 0.02981, "volume": 9372990.0, "close_time": 1763485199999, "quote_volume": 280725.96327, "trades": 4436, "taker_buy_base": 4951631.0, "taker_buy_quote": 148338.92367 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.02981, "high": 0.03006, "low": 0.02931, "close": 0.02948, "volume": 5727929.0, "close_time": 1763488799999, "quote_volume": 170101.55671, "trades": 2730, "taker_buy_base": 2675435.0, "taker_buy_quote": 79475.29732 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.02948, "high": 0.02969, "low": 0.02934, "close": 0.02937, "volume": 2433311.0, "close_time": 1763492399999, "quote_volume": 71818.61849, "trades": 1628, "taker_buy_base": 997624.0, "taker_buy_quote": 29459.7451 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.02938, "high": 0.02974, "low": 0.02925, "close": 0.02957, "volume": 1695437.0, "close_time": 1763495999999, "quote_volume": 50108.25129, "trades": 1370, "taker_buy_base": 933769.0, "taker_buy_quote": 27597.41566 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.02956, "high": 0.02962, "low": 0.02919, "close": 0.02922, "volume": 2973883.0, "close_time": 1763499599999, "quote_volume": 87422.66426, "trades": 1797, "taker_buy_base": 1442931.0, "taker_buy_quote": 42489.82991 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.02922, "high": 0.02931, "low": 0.02869, "close": 0.02872, "volume": 2509238.0, "close_time": 1763503199999, "quote_volume": 72919.13941, "trades": 1320, "taker_buy_base": 863552.0, "taker_buy_quote": 25073.16894 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.02872, "high": 0.02938, "low": 0.02872, "close": 0.02931, "volume": 1594951.0, "close_time": 1763506799999, "quote_volume": 46257.5679, "trades": 906, "taker_buy_base": 943551.0, "taker_buy_quote": 27361.63639 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.02931, "high": 0.02934, "low": 0.02892, "close": 0.02897, "volume": 1244772.0, "close_time": 1763510399999, "quote_volume": 36219.91776, "trades": 979, "taker_buy_base": 513619.0, "taker_buy_quote": 14930.77302 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.02897, "high": 0.02897, "low": 0.02836, "close": 0.02881, "volume": 2666504.0, "close_time": 1763513999999, "quote_volume": 76458.73352, "trades": 1719, "taker_buy_base": 1511072.0, "taker_buy_quote": 43330.08597 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.02882, "high": 0.02932, "low": 0.02872, "close": 0.02929, "volume": 3043242.0, "close_time": 1763517599999, "quote_volume": 88457.65469, "trades": 1775, "taker_buy_base": 1671160.0, "taker_buy_quote": 48628.57402 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.0293, "high": 0.02943, "low": 0.02901, "close": 0.02925, "volume": 3512575.0, "close_time": 1763521199999, "quote_volume": 102646.97631, "trades": 1675, "taker_buy_base": 2054076.0, "taker_buy_quote": 60009.06554 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.02925, "high": 0.02932, "low": 0.02868, "close": 0.02882, "volume": 2317409.0, "close_time": 1763524799999, "quote_volume": 67228.79697, "trades": 1468, "taker_buy_base": 1456414.0, "taker_buy_quote": 42240.64719 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.02881, "high": 0.02887, "low": 0.02843, "close": 0.02845, "volume": 3129145.0, "close_time": 1763528399999, "quote_volume": 89537.32982, "trades": 1681, "taker_buy_base": 1177515.0, "taker_buy_quote": 33668.56938 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.02845, "high": 0.02848, "low": 0.02756, "close": 0.02772, "volume": 9544818.0, "close_time": 1763531999999, "quote_volume": 267034.68332, "trades": 3150, "taker_buy_base": 5721302.0, "taker_buy_quote": 159986.37754 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.02772, "high": 0.02817, "low": 0.02764, "close": 0.02812, "volume": 3234503.0, "close_time": 1763535599999, "quote_volume": 90223.6971, "trades": 1842, "taker_buy_base": 2151562.0, "taker_buy_quote": 60009.14712 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.02812, "high": 0.0287, "low": 0.02811, "close": 0.02856, "volume": 1792592.0, "close_time": 1763539199999, "quote_volume": 50962.66814, "trades": 1148, "taker_buy_base": 1004568.0, "taker_buy_quote": 28505.4348 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.02855, "high": 0.02876, "low": 0.02839, "close": 0.02859, "volume": 2239115.0, "close_time": 1763542799999, "quote_volume": 63918.84725, "trades": 1274, "taker_buy_base": 956075.0, "taker_buy_quote": 27305.85965 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.02859, "high": 0.02914, "low": 0.02831, "close": 0.02891, "volume": 3564712.0, "close_time": 1763546399999, "quote_volume": 102696.68721, "trades": 1297, "taker_buy_base": 1947162.0, "taker_buy_quote": 56246.4339 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.02891, "high": 0.02972, "low": 0.02887, "close": 0.0294, "volume": 7186154.0, "close_time": 1763549999999, "quote_volume": 211182.93981, "trades": 2196, "taker_buy_base": 2595998.0, "taker_buy_quote": 76191.39743 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.02939, "high": 0.02951, "low": 0.02893, "close": 0.02937, "volume": 4240461.0, "close_time": 1763553599999, "quote_volume": 123648.4954, "trades": 1879, "taker_buy_base": 1991740.0, "taker_buy_quote": 58035.61212 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.02938, "high": 0.02938, "low": 0.02899, "close": 0.02921, "volume": 3511551.0, "close_time": 1763557199999, "quote_volume": 102533.33857, "trades": 1864, "taker_buy_base": 1364704.0, "taker_buy_quote": 39858.82043 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.02921, "high": 0.02923, "low": 0.02847, "close": 0.02859, "volume": 3829328.0, "close_time": 1763560799999, "quote_volume": 110496.646, "trades": 1933, "taker_buy_base": 1647058.0, "taker_buy_quote": 47528.41161 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.02859, "high": 0.02891, "low": 0.02792, "close": 0.02888, "volume": 7860033.0, "close_time": 1763564399999, "quote_volume": 223650.53341, "trades": 3699, "taker_buy_base": 3742313.0, "taker_buy_quote": 106408.90477 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.02888, "high": 0.0297, "low": 0.02766, "close": 0.02774, "volume": 17959560.0, "close_time": 1763567999999, "quote_volume": 518153.96284, "trades": 6305, "taker_buy_base": 7736306.0, "taker_buy_quote": 224281.14833 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.02774, "high": 0.02785, "low": 0.0268, "close": 0.02715, "volume": 9703834.0, "close_time": 1763571599999, "quote_volume": 264766.29839, "trades": 3753, "taker_buy_base": 3743628.0, "taker_buy_quote": 102247.17626 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.02714, "high": 0.02744, "low": 0.02662, "close": 0.0272, "volume": 6299239.0, "close_time": 1763575199999, "quote_volume": 169967.73393, "trades": 3030, "taker_buy_base": 2606556.0, "taker_buy_quote": 70367.09291 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.02719, "high": 0.0273, "low": 0.02637, "close": 0.02662, "volume": 5056333.0, "close_time": 1763578799999, "quote_volume": 135370.99789, "trades": 2801, "taker_buy_base": 2345521.0, "taker_buy_quote": 62857.57801 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.02663, "high": 0.02682, "low": 0.02634, "close": 0.0267, "volume": 4915671.0, "close_time": 1763582399999, "quote_volume": 130461.295, "trades": 2480, "taker_buy_base": 2010194.0, "taker_buy_quote": 53430.59275 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.02671, "high": 0.02691, "low": 0.0265, "close": 0.02686, "volume": 2864285.0, "close_time": 1763585999999, "quote_volume": 76591.93073, "trades": 2305, "taker_buy_base": 1371215.0, "taker_buy_quote": 36680.89509 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.02685, "high": 0.0277, "low": 0.02676, "close": 0.02752, "volume": 19312318.0, "close_time": 1763589599999, "quote_volume": 526666.71156, "trades": 6760, "taker_buy_base": 10375589.0, "taker_buy_quote": 283196.52525 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.02752, "high": 0.02756, "low": 0.02711, "close": 0.02732, "volume": 3552640.0, "close_time": 1763593199999, "quote_volume": 97190.35923, "trades": 1143, "taker_buy_base": 1872225.0, "taker_buy_quote": 51297.42549 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.02731, "high": 0.02767, "low": 0.02729, "close": 0.02748, "volume": 2721356.0, "close_time": 1763596799999, "quote_volume": 74856.86699, "trades": 1491, "taker_buy_base": 1468435.0, "taker_buy_quote": 40426.96307 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.02746, "high": 0.02771, "low": 0.02739, "close": 0.02752, "volume": 1109364.0, "close_time": 1763600399999, "quote_volume": 30531.42137, "trades": 890, "taker_buy_base": 494785.0, "taker_buy_quote": 13616.31533 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.02753, "high": 0.02765, "low": 0.0274, "close": 0.02757, "volume": 1374086.0, "close_time": 1763603999999, "quote_volume": 37796.99549, "trades": 1182, "taker_buy_base": 451862.0, "taker_buy_quote": 12429.35615 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.02758, "high": 0.02774, "low": 0.02729, "close": 0.02738, "volume": 5351775.0, "close_time": 1763607599999, "quote_volume": 147258.85596, "trades": 1573, "taker_buy_base": 2612508.0, "taker_buy_quote": 71865.06473 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.02739, "high": 0.02744, "low": 0.02715, "close": 0.02719, "volume": 2211445.0, "close_time": 1763611199999, "quote_volume": 60347.50857, "trades": 1308, "taker_buy_base": 985671.0, "taker_buy_quote": 26870.79167 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.02719, "high": 0.02721, "low": 0.0269, "close": 0.02719, "volume": 1787353.0, "close_time": 1763614799999, "quote_volume": 48346.76033, "trades": 1164, "taker_buy_base": 888345.0, "taker_buy_quote": 24037.18772 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.02718, "high": 0.02727, "low": 0.02698, "close": 0.02719, "volume": 2564926.0, "close_time": 1763618399999, "quote_volume": 69627.39533, "trades": 1325, "taker_buy_base": 1407114.0, "taker_buy_quote": 38198.42853 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.02719, "high": 0.02751, "low": 0.02718, "close": 0.02736, "volume": 2399934.0, "close_time": 1763621999999, "quote_volume": 65679.17595, "trades": 1201, "taker_buy_base": 1363825.0, "taker_buy_quote": 37337.97617 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.02736, "high": 0.02755, "low": 0.02727, "close": 0.02746, "volume": 2888858.0, "close_time": 1763625599999, "quote_volume": 79208.13609, "trades": 1098, "taker_buy_base": 1407700.0, "taker_buy_quote": 38621.39485 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.02747, "high": 0.02758, "low": 0.02733, "close": 0.02749, "volume": 2582563.0, "close_time": 1763629199999, "quote_volume": 71009.23804, "trades": 837, "taker_buy_base": 816600.0, "taker_buy_quote": 22435.97187 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.02748, "high": 0.02755, "low": 0.02729, "close": 0.02742, "volume": 1945237.0, "close_time": 1763632799999, "quote_volume": 53324.69562, "trades": 1070, "taker_buy_base": 984548.0, "taker_buy_quote": 27005.59208 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.02743, "high": 0.02745, "low": 0.02714, "close": 0.02726, "volume": 1428230.0, "close_time": 1763636399999, "quote_volume": 38988.23732, "trades": 1035, "taker_buy_base": 832374.0, "taker_buy_quote": 22719.91225 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.02725, "high": 0.02727, "low": 0.02694, "close": 0.02706, "volume": 3108431.0, "close_time": 1763639999999, "quote_volume": 84055.91141, "trades": 1267, "taker_buy_base": 1102982.0, "taker_buy_quote": 29845.01008 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.02705, "high": 0.02748, "low": 0.02687, "close": 0.02745, "volume": 6212394.0, "close_time": 1763643599999, "quote_volume": 168378.10841, "trades": 2394, "taker_buy_base": 4075734.0, "taker_buy_quote": 110457.1904 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.02745, "high": 0.02752, "low": 0.02709, "close": 0.0271, "volume": 5293570.0, "close_time": 1763647199999, "quote_volume": 144572.1728, "trades": 2833, "taker_buy_base": 2881230.0, "taker_buy_quote": 78686.27596 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.02709, "high": 0.0277, "low": 0.02641, "close": 0.02716, "volume": 18077720.0, "close_time": 1763650799999, "quote_volume": 488078.1229, "trades": 5671, "taker_buy_base": 10846568.0, "taker_buy_quote": 292768.71992 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.02715, "high": 0.02716, "low": 0.02589, "close": 0.02594, "volume": 10357502.0, "close_time": 1763654399999, "quote_volume": 273558.43338, "trades": 4096, "taker_buy_base": 4740725.0, "taker_buy_quote": 125177.61706 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.02593, "high": 0.02603, "low": 0.02501, "close": 0.02513, "volume": 13414762.0, "close_time": 1763657999999, "quote_volume": 341645.54205, "trades": 5381, "taker_buy_base": 6702510.0, "taker_buy_quote": 170898.96076 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.02512, "high": 0.02532, "low": 0.02472, "close": 0.02493, "volume": 10101429.0, "close_time": 1763661599999, "quote_volume": 252246.29243, "trades": 4346, "taker_buy_base": 4288911.0, "taker_buy_quote": 107169.70527 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.02492, "high": 0.02533, "low": 0.02482, "close": 0.02491, "volume": 5999927.0, "close_time": 1763665199999, "quote_volume": 150337.39434, "trades": 2814, "taker_buy_base": 3358020.0, "taker_buy_quote": 84161.44208 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.0249, "high": 0.02518, "low": 0.02466, "close": 0.02484, "volume": 5034576.0, "close_time": 1763668799999, "quote_volume": 125318.06171, "trades": 2651, "taker_buy_base": 2417753.0, "taker_buy_quote": 60227.56769 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.02486, "high": 0.02489, "low": 0.02441, "close": 0.02464, "volume": 7143000.0, "close_time": 1763672399999, "quote_volume": 176149.4682, "trades": 2465, "taker_buy_base": 3505651.0, "taker_buy_quote": 86389.88072 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.02465, "high": 0.0253, "low": 0.02463, "close": 0.02524, "volume": 4824931.0, "close_time": 1763675999999, "quote_volume": 121000.32516, "trades": 2083, "taker_buy_base": 2144479.0, "taker_buy_quote": 53774.21243 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.02525, "high": 0.0259, "low": 0.02519, "close": 0.02562, "volume": 4569928.0, "close_time": 1763679599999, "quote_volume": 117273.43856, "trades": 1509, "taker_buy_base": 2639173.0, "taker_buy_quote": 67675.99665 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.02563, "high": 0.02564, "low": 0.02499, "close": 0.02507, "volume": 3842754.0, "close_time": 1763683199999, "quote_volume": 97260.31604, "trades": 1371, "taker_buy_base": 1517426.0, "taker_buy_quote": 38231.50885 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.02508, "high": 0.02572, "low": 0.02508, "close": 0.02559, "volume": 3083132.0, "close_time": 1763686799999, "quote_volume": 78414.10289, "trades": 1527, "taker_buy_base": 1372972.0, "taker_buy_quote": 34925.88006 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.0256, "high": 0.02588, "low": 0.02558, "close": 0.02575, "volume": 3224916.0, "close_time": 1763690399999, "quote_volume": 82976.47169, "trades": 1495, "taker_buy_base": 1464747.0, "taker_buy_quote": 37689.94466 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.02574, "high": 0.02581, "low": 0.02482, "close": 0.02492, "volume": 5908397.0, "close_time": 1763693999999, "quote_volume": 149735.67188, "trades": 2519, "taker_buy_base": 2034991.0, "taker_buy_quote": 51580.47135 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.02491, "high": 0.0254, "low": 0.02489, "close": 0.02512, "volume": 7266097.0, "close_time": 1763697599999, "quote_volume": 182655.28172, "trades": 2290, "taker_buy_base": 2275564.0, "taker_buy_quote": 57193.74009 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.02512, "high": 0.02517, "low": 0.02451, "close": 0.0251, "volume": 5968250.0, "close_time": 1763701199999, "quote_volume": 148241.61174, "trades": 2371, "taker_buy_base": 2829804.0, "taker_buy_quote": 70500.7846 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.02508, "high": 0.02551, "low": 0.02484, "close": 0.02501, "volume": 7631220.0, "close_time": 1763704799999, "quote_volume": 192012.06563, "trades": 2734, "taker_buy_base": 3319147.0, "taker_buy_quote": 83696.05326 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.02503, "high": 0.02514, "low": 0.02467, "close": 0.02484, "volume": 3740609.0, "close_time": 1763708399999, "quote_volume": 93009.89597, "trades": 1539, "taker_buy_base": 1251687.0, "taker_buy_quote": 31115.63804 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.02485, "high": 0.02507, "low": 0.02348, "close": 0.02389, "volume": 17089259.0, "close_time": 1763711999999, "quote_volume": 413844.04938, "trades": 5011, "taker_buy_base": 7649568.0, "taker_buy_quote": 185525.18398 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.0239, "high": 0.02431, "low": 0.02366, "close": 0.02401, "volume": 6706457.0, "close_time": 1763715599999, "quote_volume": 160704.0002, "trades": 2251, "taker_buy_base": 3940683.0, "taker_buy_quote": 94356.05824 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.02401, "high": 0.0242, "low": 0.02338, "close": 0.02338, "volume": 6236536.0, "close_time": 1763719199999, "quote_volume": 148560.38117, "trades": 2123, "taker_buy_base": 2779386.0, "taker_buy_quote": 66291.70785 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.02339, "high": 0.02438, "low": 0.02311, "close": 0.02404, "volume": 24561432.0, "close_time": 1763722799999, "quote_volume": 584844.0763, "trades": 5566, "taker_buy_base": 13041184.0, "taker_buy_quote": 309798.17257 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.02403, "high": 0.02509, "low": 0.02396, "close": 0.02455, "volume": 9257899.0, "close_time": 1763726399999, "quote_volume": 227887.82134, "trades": 3280, "taker_buy_base": 4768328.0, "taker_buy_quote": 117474.33026 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.02456, "high": 0.02519, "low": 0.02367, "close": 0.02467, "volume": 9478043.0, "close_time": 1763729999999, "quote_volume": 231467.44065, "trades": 3769, "taker_buy_base": 4862367.0, "taker_buy_quote": 118873.94139 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.02467, "high": 0.02516, "low": 0.0244, "close": 0.0244, "volume": 7656041.0, "close_time": 1763733599999, "quote_volume": 189573.52717, "trades": 2822, "taker_buy_base": 2709749.0, "taker_buy_quote": 67205.49276 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.02442, "high": 0.02483, "low": 0.02408, "close": 0.02471, "volume": 10619450.0, "close_time": 1763737199999, "quote_volume": 260169.75798, "trades": 3179, "taker_buy_base": 4802136.0, "taker_buy_quote": 117726.15503 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.02473, "high": 0.02479, "low": 0.0242, "close": 0.02427, "volume": 4556606.0, "close_time": 1763740799999, "quote_volume": 111485.90336, "trades": 2310, "taker_buy_base": 2057108.0, "taker_buy_quote": 50335.98988 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.02427, "high": 0.02476, "low": 0.02388, "close": 0.02471, "volume": 6867338.0, "close_time": 1763744399999, "quote_volume": 167092.03274, "trades": 3450, "taker_buy_base": 3224633.0, "taker_buy_quote": 78439.02207 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.02472, "high": 0.02487, "low": 0.02431, "close": 0.02436, "volume": 6386635.0, "close_time": 1763747999999, "quote_volume": 157695.564, "trades": 2578, "taker_buy_base": 2484186.0, "taker_buy_quote": 61316.55897 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.02438, "high": 0.02446, "low": 0.02375, "close": 0.02415, "volume": 3981459.0, "close_time": 1763751599999, "quote_volume": 96019.06835, "trades": 2166, "taker_buy_base": 2149305.0, "taker_buy_quote": 51809.21074 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.02416, "high": 0.02427, "low": 0.02384, "close": 0.02393, "volume": 2464964.0, "close_time": 1763755199999, "quote_volume": 59462.36474, "trades": 1249, "taker_buy_base": 1336900.0, "taker_buy_quote": 32240.00195 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.02394, "high": 0.02402, "low": 0.0235, "close": 0.02378, "volume": 4195951.0, "close_time": 1763758799999, "quote_volume": 99550.84749, "trades": 2059, "taker_buy_base": 1776746.0, "taker_buy_quote": 42163.18757 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.02378, "high": 0.02408, "low": 0.02356, "close": 0.02386, "volume": 2581775.0, "close_time": 1763762399999, "quote_volume": 61594.32624, "trades": 1485, "taker_buy_base": 1227237.0, "taker_buy_quote": 29266.84122 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.02387, "high": 0.02397, "low": 0.02321, "close": 0.02321, "volume": 3184148.0, "close_time": 1763765999999, "quote_volume": 75109.72681, "trades": 803, "taker_buy_base": 1077048.0, "taker_buy_quote": 25478.12666 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.02321, "high": 0.02378, "low": 0.0229, "close": 0.02373, "volume": 5520405.0, "close_time": 1763769599999, "quote_volume": 128843.53428, "trades": 1923, "taker_buy_base": 2627232.0, "taker_buy_quote": 61575.76344 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.02374, "high": 0.02416, "low": 0.02364, "close": 0.02384, "volume": 4151221.0, "close_time": 1763773199999, "quote_volume": 99112.4529, "trades": 1562, "taker_buy_base": 1950492.0, "taker_buy_quote": 46543.67554 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.02384, "high": 0.02415, "low": 0.0237, "close": 0.02403, "volume": 2168707.0, "close_time": 1763776799999, "quote_volume": 51800.20241, "trades": 1260, "taker_buy_base": 933465.0, "taker_buy_quote": 22300.60058 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.02404, "high": 0.02428, "low": 0.02378, "close": 0.02423, "volume": 5557601.0, "close_time": 1763780399999, "quote_volume": 133255.59873, "trades": 1845, "taker_buy_base": 2494815.0, "taker_buy_quote": 59947.90654 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.02423, "high": 0.02434, "low": 0.0239, "close": 0.02414, "volume": 3735397.0, "close_time": 1763783999999, "quote_volume": 90172.06485, "trades": 1226, "taker_buy_base": 2297164.0, "taker_buy_quote": 55480.63543 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.02414, "high": 0.02418, "low": 0.0234, "close": 0.02366, "volume": 3470807.0, "close_time": 1763787599999, "quote_volume": 82180.05862, "trades": 1759, "taker_buy_base": 1791261.0, "taker_buy_quote": 42387.13322 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.02367, "high": 0.02376, "low": 0.02322, "close": 0.02355, "volume": 2541120.0, "close_time": 1763791199999, "quote_volume": 59562.89007, "trades": 1419, "taker_buy_base": 1393813.0, "taker_buy_quote": 32641.11687 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.02355, "high": 0.02428, "low": 0.02341, "close": 0.02406, "volume": 3330373.0, "close_time": 1763794799999, "quote_volume": 79499.9898, "trades": 1648, "taker_buy_base": 1868250.0, "taker_buy_quote": 44606.15063 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.02408, "high": 0.02418, "low": 0.02379, "close": 0.02396, "volume": 1679266.0, "close_time": 1763798399999, "quote_volume": 40302.75646, "trades": 1152, "taker_buy_base": 598902.0, "taker_buy_quote": 14363.76752 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.02394, "high": 0.02395, "low": 0.02331, "close": 0.02332, "volume": 3612801.0, "close_time": 1763801999999, "quote_volume": 85055.47897, "trades": 1442, "taker_buy_base": 1767809.0, "taker_buy_quote": 41617.11358 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.02333, "high": 0.02406, "low": 0.02333, "close": 0.0239, "volume": 3635343.0, "close_time": 1763805599999, "quote_volume": 85979.88223, "trades": 1655, "taker_buy_base": 2361880.0, "taker_buy_quote": 55809.53099 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.02391, "high": 0.02408, "low": 0.0236, "close": 0.0239, "volume": 2546256.0, "close_time": 1763809199999, "quote_volume": 60719.47845, "trades": 1062, "taker_buy_base": 1327634.0, "taker_buy_quote": 31656.12724 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.02391, "high": 0.02529, "low": 0.02385, "close": 0.02471, "volume": 7792489.0, "close_time": 1763812799999, "quote_volume": 192337.25041, "trades": 2442, "taker_buy_base": 3697924.0, "taker_buy_quote": 90983.75838 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.02472, "high": 0.02474, "low": 0.02414, "close": 0.02424, "volume": 3444158.0, "close_time": 1763816399999, "quote_volume": 84038.94814, "trades": 1404, "taker_buy_base": 1876762.0, "taker_buy_quote": 45772.09912 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.02424, "high": 0.02435, "low": 0.02375, "close": 0.02379, "volume": 6068873.0, "close_time": 1763819999999, "quote_volume": 145515.03763, "trades": 2232, "taker_buy_base": 3085647.0, "taker_buy_quote": 74043.65455 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.0238, "high": 0.02442, "low": 0.0238, "close": 0.02437, "volume": 5768083.0, "close_time": 1763823599999, "quote_volume": 139398.0654, "trades": 2571, "taker_buy_base": 3005514.0, "taker_buy_quote": 72614.46257 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.02438, "high": 0.02465, "low": 0.02402, "close": 0.02408, "volume": 4785410.0, "close_time": 1763827199999, "quote_volume": 116316.10125, "trades": 1880, "taker_buy_base": 2194687.0, "taker_buy_quote": 53395.20733 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.02408, "high": 0.02446, "low": 0.02396, "close": 0.0241, "volume": 4842804.0, "close_time": 1763830799999, "quote_volume": 116946.11306, "trades": 1767, "taker_buy_base": 2088542.0, "taker_buy_quote": 50437.12829 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.0241, "high": 0.02414, "low": 0.02362, "close": 0.02382, "volume": 2150887.0, "close_time": 1763834399999, "quote_volume": 51191.03607, "trades": 1125, "taker_buy_base": 760761.0, "taker_buy_quote": 18101.35744 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.02382, "high": 0.02392, "low": 0.02359, "close": 0.0238, "volume": 2020746.0, "close_time": 1763837999999, "quote_volume": 48024.18492, "trades": 940, "taker_buy_base": 906485.0, "taker_buy_quote": 21547.65893 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.02379, "high": 0.02575, "low": 0.02378, "close": 0.02507, "volume": 26615155.0, "close_time": 1763841599999, "quote_volume": 660408.4963, "trades": 10098, "taker_buy_base": 11797270.0, "taker_buy_quote": 292067.25905 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.02507, "high": 0.02528, "low": 0.02424, "close": 0.02437, "volume": 16302468.0, "close_time": 1763845199999, "quote_volume": 402986.22483, "trades": 5209, "taker_buy_base": 6685184.0, "taker_buy_quote": 165457.83643 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.02437, "high": 0.02441, "low": 0.02387, "close": 0.02397, "volume": 4044864.0, "close_time": 1763848799999, "quote_volume": 97519.80514, "trades": 1659, "taker_buy_base": 1587081.0, "taker_buy_quote": 38312.56849 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.02398, "high": 0.02448, "low": 0.02387, "close": 0.02443, "volume": 2422897.0, "close_time": 1763852399999, "quote_volume": 58416.08497, "trades": 949, "taker_buy_base": 1242145.0, "taker_buy_quote": 29930.63701 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.02443, "high": 0.02444, "low": 0.02402, "close": 0.02405, "volume": 2968199.0, "close_time": 1763855999999, "quote_volume": 71579.30747, "trades": 926, "taker_buy_base": 1351996.0, "taker_buy_quote": 32566.83165 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.02405, "high": 0.0243, "low": 0.024, "close": 0.0241, "volume": 3998947.0, "close_time": 1763859599999, "quote_volume": 96414.22067, "trades": 1167, "taker_buy_base": 1624657.0, "taker_buy_quote": 39188.22894 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.02411, "high": 0.02436, "low": 0.02411, "close": 0.02417, "volume": 1481358.0, "close_time": 1763863199999, "quote_volume": 35921.16399, "trades": 877, "taker_buy_base": 503123.0, "taker_buy_quote": 12198.22586 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.02416, "high": 0.02435, "low": 0.02404, "close": 0.02417, "volume": 3890713.0, "close_time": 1763866799999, "quote_volume": 94217.55127, "trades": 1225, "taker_buy_base": 2258564.0, "taker_buy_quote": 54693.19771 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.02416, "high": 0.02418, "low": 0.02395, "close": 0.02413, "volume": 4699127.0, "close_time": 1763870399999, "quote_volume": 113013.97336, "trades": 3733, "taker_buy_base": 2875471.0, "taker_buy_quote": 69160.49955 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.02413, "high": 0.02442, "low": 0.02407, "close": 0.02437, "volume": 2457896.0, "close_time": 1763873999999, "quote_volume": 59613.91298, "trades": 1072, "taker_buy_base": 1294709.0, "taker_buy_quote": 31417.02015 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.02438, "high": 0.0244, "low": 0.02408, "close": 0.02425, "volume": 1831548.0, "close_time": 1763877599999, "quote_volume": 44376.94913, "trades": 995, "taker_buy_base": 864836.0, "taker_buy_quote": 20943.69522 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.02426, "high": 0.02428, "low": 0.02375, "close": 0.0238, "volume": 3174125.0, "close_time": 1763881199999, "quote_volume": 76133.54003, "trades": 2088, "taker_buy_base": 1597773.0, "taker_buy_quote": 38323.78033 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.02379, "high": 0.02397, "low": 0.02358, "close": 0.0239, "volume": 3117934.0, "close_time": 1763884799999, "quote_volume": 74095.73842, "trades": 2368, "taker_buy_base": 1701194.0, "taker_buy_quote": 40421.52311 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.02389, "high": 0.02402, "low": 0.02378, "close": 0.024, "volume": 1834516.0, "close_time": 1763888399999, "quote_volume": 43878.33865, "trades": 839, "taker_buy_base": 839826.0, "taker_buy_quote": 20103.2635 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.024, "high": 0.02432, "low": 0.02393, "close": 0.02414, "volume": 3770522.0, "close_time": 1763891999999, "quote_volume": 91131.30614, "trades": 1297, "taker_buy_base": 2186813.0, "taker_buy_quote": 52868.31956 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.02414, "high": 0.02414, "low": 0.02375, "close": 0.02387, "volume": 2320960.0, "close_time": 1763895599999, "quote_volume": 55395.8251, "trades": 1746, "taker_buy_base": 1180334.0, "taker_buy_quote": 28174.33494 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.02386, "high": 0.02392, "low": 0.02369, "close": 0.02382, "volume": 2968452.0, "close_time": 1763899199999, "quote_volume": 70683.47262, "trades": 914, "taker_buy_base": 1602233.0, "taker_buy_quote": 38145.90821 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.02383, "high": 0.02416, "low": 0.02377, "close": 0.02403, "volume": 3220445.0, "close_time": 1763902799999, "quote_volume": 77307.87074, "trades": 1048, "taker_buy_base": 1751317.0, "taker_buy_quote": 42128.41118 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.02404, "high": 0.02409, "low": 0.02383, "close": 0.02406, "volume": 1632099.0, "close_time": 1763906399999, "quote_volume": 39147.12653, "trades": 771, "taker_buy_base": 928306.0, "taker_buy_quote": 22270.78906 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.02405, "high": 0.02426, "low": 0.02365, "close": 0.02367, "volume": 3592878.0, "close_time": 1763909999999, "quote_volume": 85814.46312, "trades": 2937, "taker_buy_base": 2150252.0, "taker_buy_quote": 51349.23496 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.02367, "high": 0.0244, "low": 0.0236, "close": 0.02432, "volume": 8287342.0, "close_time": 1763913599999, "quote_volume": 199057.26512, "trades": 4123, "taker_buy_base": 5140995.0, "taker_buy_quote": 123626.14648 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.02433, "high": 0.02446, "low": 0.02397, "close": 0.02397, "volume": 2016118.0, "close_time": 1763917199999, "quote_volume": 48911.83841, "trades": 1509, "taker_buy_base": 893466.0, "taker_buy_quote": 21688.85016 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.02398, "high": 0.02437, "low": 0.02389, "close": 0.02427, "volume": 4321369.0, "close_time": 1763920799999, "quote_volume": 104329.83375, "trades": 2382, "taker_buy_base": 3162564.0, "taker_buy_quote": 76408.29667 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.02426, "high": 0.02449, "low": 0.02402, "close": 0.02407, "volume": 6084776.0, "close_time": 1763924399999, "quote_volume": 147475.03698, "trades": 3707, "taker_buy_base": 3157939.0, "taker_buy_quote": 76531.5553 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.02407, "high": 0.02454, "low": 0.02405, "close": 0.02436, "volume": 1941633.0, "close_time": 1763927999999, "quote_volume": 47300.40974, "trades": 1188, "taker_buy_base": 1080391.0, "taker_buy_quote": 26327.27105 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.02435, "high": 0.02463, "low": 0.02435, "close": 0.02451, "volume": 3817028.0, "close_time": 1763931599999, "quote_volume": 93644.39314, "trades": 1848, "taker_buy_base": 1541296.0, "taker_buy_quote": 37775.56811 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.02451, "high": 0.02487, "low": 0.02444, "close": 0.02474, "volume": 3266217.0, "close_time": 1763935199999, "quote_volume": 80540.82299, "trades": 1690, "taker_buy_base": 1434095.0, "taker_buy_quote": 35355.20435 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.02474, "high": 0.029, "low": 0.02447, "close": 0.02677, "volume": 41494915.0, "close_time": 1763938799999, "quote_volume": 1094387.39002, "trades": 20624, "taker_buy_base": 20232813.0, "taker_buy_quote": 532233.39737 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.02677, "high": 0.02686, "low": 0.02538, "close": 0.02606, "volume": 23714010.0, "close_time": 1763942399999, "quote_volume": 617485.09388, "trades": 7527, "taker_buy_base": 10598963.0, "taker_buy_quote": 274842.79607 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.02607, "high": 0.02611, "low": 0.02524, "close": 0.02536, "volume": 7086229.0, "close_time": 1763945999999, "quote_volume": 180913.05401, "trades": 2928, "taker_buy_base": 2433420.0, "taker_buy_quote": 62116.64586 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.02535, "high": 0.02544, "low": 0.0245, "close": 0.02461, "volume": 8314408.0, "close_time": 1763949599999, "quote_volume": 207241.76679, "trades": 3261, "taker_buy_base": 3241794.0, "taker_buy_quote": 80932.78099 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.0246, "high": 0.02515, "low": 0.02455, "close": 0.02477, "volume": 5616104.0, "close_time": 1763953199999, "quote_volume": 139913.45921, "trades": 2269, "taker_buy_base": 2860485.0, "taker_buy_quote": 71212.80139 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.02476, "high": 0.02482, "low": 0.02441, "close": 0.02451, "volume": 4058093.0, "close_time": 1763956799999, "quote_volume": 99996.84438, "trades": 1391, "taker_buy_base": 2306389.0, "taker_buy_quote": 56856.45084 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.02451, "high": 0.0246, "low": 0.02398, "close": 0.02414, "volume": 3206299.0, "close_time": 1763960399999, "quote_volume": 77623.60054, "trades": 1542, "taker_buy_base": 1116255.0, "taker_buy_quote": 26984.03291 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.02414, "high": 0.02457, "low": 0.02407, "close": 0.02441, "volume": 2624569.0, "close_time": 1763963999999, "quote_volume": 64105.01281, "trades": 1393, "taker_buy_base": 1063022.0, "taker_buy_quote": 25945.30562 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.02442, "high": 0.02487, "low": 0.02415, "close": 0.02439, "volume": 7954376.0, "close_time": 1763967599999, "quote_volume": 194110.41756, "trades": 2835, "taker_buy_base": 4168663.0, "taker_buy_quote": 101752.42193 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.02439, "high": 0.02439, "low": 0.02408, "close": 0.02415, "volume": 2277242.0, "close_time": 1763971199999, "quote_volume": 55190.96675, "trades": 1338, "taker_buy_base": 953213.0, "taker_buy_quote": 23114.86271 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.02415, "high": 0.02434, "low": 0.02401, "close": 0.0242, "volume": 3970173.0, "close_time": 1763974799999, "quote_volume": 96065.31588, "trades": 1455, "taker_buy_base": 1685788.0, "taker_buy_quote": 40820.77191 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.02419, "high": 0.02441, "low": 0.02355, "close": 0.02365, "volume": 11133481.0, "close_time": 1763978399999, "quote_volume": 266642.14702, "trades": 2941, "taker_buy_base": 4362709.0, "taker_buy_quote": 104803.63212 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.02366, "high": 0.02404, "low": 0.02365, "close": 0.02393, "volume": 2288687.0, "close_time": 1763981999999, "quote_volume": 54528.47416, "trades": 1072, "taker_buy_base": 1421436.0, "taker_buy_quote": 33856.78324 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.02392, "high": 0.02445, "low": 0.02387, "close": 0.02445, "volume": 4058767.0, "close_time": 1763985599999, "quote_volume": 97711.05855, "trades": 1517, "taker_buy_base": 2201858.0, "taker_buy_quote": 53085.49536 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.02444, "high": 0.02444, "low": 0.02391, "close": 0.02398, "volume": 4908624.0, "close_time": 1763989199999, "quote_volume": 118617.64423, "trades": 1839, "taker_buy_base": 1771539.0, "taker_buy_quote": 42867.65438 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.02397, "high": 0.02484, "low": 0.02396, "close": 0.02439, "volume": 10270010.0, "close_time": 1763992799999, "quote_volume": 251909.82977, "trades": 2192, "taker_buy_base": 6668646.0, "taker_buy_quote": 163707.35729 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.02439, "high": 0.02477, "low": 0.02399, "close": 0.02441, "volume": 5117223.0, "close_time": 1763996399999, "quote_volume": 124826.71593, "trades": 2143, "taker_buy_base": 2527369.0, "taker_buy_quote": 61735.40799 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.02442, "high": 0.02476, "low": 0.0242, "close": 0.02463, "volume": 3413310.0, "close_time": 1763999999999, "quote_volume": 83776.5434, "trades": 1833, "taker_buy_base": 1523915.0, "taker_buy_quote": 37410.42514 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.02464, "high": 0.02571, "low": 0.02457, "close": 0.02503, "volume": 10475493.0, "close_time": 1764003599999, "quote_volume": 263515.63043, "trades": 4454, "taker_buy_base": 5474908.0, "taker_buy_quote": 137878.20878 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.02504, "high": 0.0259, "low": 0.02498, "close": 0.02564, "volume": 9282443.0, "close_time": 1764007199999, "quote_volume": 235844.7236, "trades": 2803, "taker_buy_base": 4176515.0, "taker_buy_quote": 106288.38103 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.02565, "high": 0.02687, "low": 0.02563, "close": 0.02602, "volume": 23750200.0, "close_time": 1764010799999, "quote_volume": 625679.8373, "trades": 6807, "taker_buy_base": 11171989.0, "taker_buy_quote": 294926.44802 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.02602, "high": 0.02602, "low": 0.02537, "close": 0.02556, "volume": 8768165.0, "close_time": 1764014399999, "quote_volume": 225322.77513, "trades": 2400, "taker_buy_base": 2847017.0, "taker_buy_quote": 73128.41851 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.02556, "high": 0.02618, "low": 0.02552, "close": 0.02597, "volume": 9238600.0, "close_time": 1764017999999, "quote_volume": 238732.40618, "trades": 3096, "taker_buy_base": 5066441.0, "taker_buy_quote": 130969.28313 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.02596, "high": 0.02601, "low": 0.02525, "close": 0.02528, "volume": 3114572.0, "close_time": 1764021599999, "quote_volume": 79868.51576, "trades": 1320, "taker_buy_base": 1398330.0, "taker_buy_quote": 35936.07857 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.02527, "high": 0.02549, "low": 0.02525, "close": 0.02542, "volume": 2329769.0, "close_time": 1764025199999, "quote_volume": 59055.15944, "trades": 799, "taker_buy_base": 1020665.0, "taker_buy_quote": 25862.63376 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.02542, "high": 0.02565, "low": 0.02529, "close": 0.02549, "volume": 3330993.0, "close_time": 1764028799999, "quote_volume": 84933.54244, "trades": 1017, "taker_buy_base": 2373884.0, "taker_buy_quote": 60555.12353 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.02549, "high": 0.02573, "low": 0.02533, "close": 0.02563, "volume": 5659026.0, "close_time": 1764032399999, "quote_volume": 144507.00536, "trades": 1658, "taker_buy_base": 2431732.0, "taker_buy_quote": 62169.10334 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.02563, "high": 0.02564, "low": 0.02524, "close": 0.0253, "volume": 2499419.0, "close_time": 1764035999999, "quote_volume": 63499.27363, "trades": 934, "taker_buy_base": 1126970.0, "taker_buy_quote": 28628.94773 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.02527, "high": 0.02574, "low": 0.02514, "close": 0.02558, "volume": 3958422.0, "close_time": 1764039599999, "quote_volume": 100853.9884, "trades": 1160, "taker_buy_base": 2656484.0, "taker_buy_quote": 67720.53627 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.02557, "high": 0.02579, "low": 0.02546, "close": 0.02565, "volume": 1317952.0, "close_time": 1764043199999, "quote_volume": 33749.8001, "trades": 770, "taker_buy_base": 814526.0, "taker_buy_quote": 20855.51843 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.02564, "high": 0.02606, "low": 0.02544, "close": 0.02602, "volume": 6227562.0, "close_time": 1764046799999, "quote_volume": 160345.90165, "trades": 2233, "taker_buy_base": 3035894.0, "taker_buy_quote": 78275.57986 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.02603, "high": 0.02647, "low": 0.02585, "close": 0.02587, "volume": 5064447.0, "close_time": 1764050399999, "quote_volume": 132758.17109, "trades": 2491, "taker_buy_base": 2531486.0, "taker_buy_quote": 66352.27959 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.02588, "high": 0.02594, "low": 0.02512, "close": 0.02529, "volume": 3971984.0, "close_time": 1764053999999, "quote_volume": 101040.77687, "trades": 1430, "taker_buy_base": 1148886.0, "taker_buy_quote": 29194.07974 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.02528, "high": 0.02559, "low": 0.02519, "close": 0.02551, "volume": 3332140.0, "close_time": 1764057599999, "quote_volume": 84661.81652, "trades": 1385, "taker_buy_base": 1502900.0, "taker_buy_quote": 38219.07004 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.02552, "high": 0.02625, "low": 0.02552, "close": 0.0256, "volume": 8086931.0, "close_time": 1764061199999, "quote_volume": 209629.94688, "trades": 2827, "taker_buy_base": 3917357.0, "taker_buy_quote": 101505.47393 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.02561, "high": 0.02566, "low": 0.02513, "close": 0.02544, "volume": 4615823.0, "close_time": 1764064799999, "quote_volume": 116940.7339, "trades": 1903, "taker_buy_base": 1557084.0, "taker_buy_quote": 39454.7471 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.02543, "high": 0.02568, "low": 0.02515, "close": 0.02566, "volume": 6073163.0, "close_time": 1764068399999, "quote_volume": 153941.33487, "trades": 1506, "taker_buy_base": 3400112.0, "taker_buy_quote": 86149.20325 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.02565, "high": 0.02567, "low": 0.02536, "close": 0.02538, "volume": 2130915.0, "close_time": 1764071999999, "quote_volume": 54391.4547, "trades": 1232, "taker_buy_base": 1092437.0, "taker_buy_quote": 27887.14822 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.02538, "high": 0.02538, "low": 0.025, "close": 0.02519, "volume": 8942605.0, "close_time": 1764075599999, "quote_volume": 224873.46066, "trades": 2558, "taker_buy_base": 4383193.0, "taker_buy_quote": 110295.76656 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.02518, "high": 0.02551, "low": 0.02489, "close": 0.025, "volume": 5439701.0, "close_time": 1764079199999, "quote_volume": 137037.24627, "trades": 2544, "taker_buy_base": 2087926.0, "taker_buy_quote": 52762.83411 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.025, "high": 0.02511, "low": 0.02427, "close": 0.02454, "volume": 11438957.0, "close_time": 1764082799999, "quote_volume": 283132.47276, "trades": 4368, "taker_buy_base": 3938035.0, "taker_buy_quote": 97350.26404 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.02456, "high": 0.02508, "low": 0.02431, "close": 0.02487, "volume": 4567225.0, "close_time": 1764086399999, "quote_volume": 112772.46969, "trades": 2073, "taker_buy_base": 1582974.0, "taker_buy_quote": 39055.1366 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.02487, "high": 0.02537, "low": 0.02476, "close": 0.02519, "volume": 4180626.0, "close_time": 1764089999999, "quote_volume": 104916.19207, "trades": 1447, "taker_buy_base": 2378581.0, "taker_buy_quote": 59724.9621 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.02518, "high": 0.02546, "low": 0.02505, "close": 0.02528, "volume": 3222119.0, "close_time": 1764093599999, "quote_volume": 81317.99068, "trades": 1481, "taker_buy_base": 1548291.0, "taker_buy_quote": 39099.1145 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.02527, "high": 0.02548, "low": 0.02504, "close": 0.02506, "volume": 2921816.0, "close_time": 1764097199999, "quote_volume": 73769.95972, "trades": 1492, "taker_buy_base": 1614393.0, "taker_buy_quote": 40746.31157 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.02506, "high": 0.02508, "low": 0.02455, "close": 0.02501, "volume": 6731019.0, "close_time": 1764100799999, "quote_volume": 166863.93479, "trades": 3062, "taker_buy_base": 3607228.0, "taker_buy_quote": 89408.81309 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.02502, "high": 0.02561, "low": 0.02494, "close": 0.02542, "volume": 2187032.0, "close_time": 1764104399999, "quote_volume": 55288.40652, "trades": 1197, "taker_buy_base": 1006432.0, "taker_buy_quote": 25441.09251 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.02541, "high": 0.02557, "low": 0.02521, "close": 0.02522, "volume": 1902642.0, "close_time": 1764107999999, "quote_volume": 48320.11116, "trades": 1063, "taker_buy_base": 683802.0, "taker_buy_quote": 17387.49444 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.02522, "high": 0.02534, "low": 0.02464, "close": 0.02525, "volume": 13383242.0, "close_time": 1764111599999, "quote_volume": 331601.50741, "trades": 1732, "taker_buy_base": 1747251.0, "taker_buy_quote": 43577.53658 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.02527, "high": 0.02553, "low": 0.02517, "close": 0.02524, "volume": 3312676.0, "close_time": 1764115199999, "quote_volume": 84121.86259, "trades": 1429, "taker_buy_base": 1361421.0, "taker_buy_quote": 34568.33683 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.02524, "high": 0.02549, "low": 0.02514, "close": 0.02527, "volume": 4449737.0, "close_time": 1764118799999, "quote_volume": 112704.82084, "trades": 1251, "taker_buy_base": 2490101.0, "taker_buy_quote": 63097.92026 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.02526, "high": 0.0257, "low": 0.02517, "close": 0.02551, "volume": 14790378.0, "close_time": 1764122399999, "quote_volume": 377333.92758, "trades": 2245, "taker_buy_base": 9168027.0, "taker_buy_quote": 233691.91775 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.02552, "high": 0.02574, "low": 0.02551, "close": 0.02553, "volume": 3068838.0, "close_time": 1764125999999, "quote_volume": 78546.06356, "trades": 883, "taker_buy_base": 1596180.0, "taker_buy_quote": 40854.8825 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.02552, "high": 0.02566, "low": 0.02523, "close": 0.02539, "volume": 2478405.0, "close_time": 1764129599999, "quote_volume": 63079.40188, "trades": 978, "taker_buy_base": 1292178.0, "taker_buy_quote": 32888.19002 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.0254, "high": 0.02547, "low": 0.02514, "close": 0.02525, "volume": 2879227.0, "close_time": 1764133199999, "quote_volume": 72839.56732, "trades": 841, "taker_buy_base": 1231337.0, "taker_buy_quote": 31146.14798 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.02525, "high": 0.04175, "low": 0.02523, "close": 0.03296, "volume": 254185324.0, "close_time": 1764136799999, "quote_volume": 8830739.61842, "trades": 108268, "taker_buy_base": 125700123.0, "taker_buy_quote": 4336125.3323 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.03295, "high": 0.048, "low": 0.03281, "close": 0.0362, "volume": 479973574.0, "close_time": 1764140399999, "quote_volume": 19302041.40624, "trades": 233221, "taker_buy_base": 239026236.0, "taker_buy_quote": 9565849.05358 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.03622, "high": 0.03739, "low": 0.03149, "close": 0.03295, "volume": 320884809.0, "close_time": 1764143999999, "quote_volume": 10885518.36275, "trades": 154493, "taker_buy_base": 139904981.0, "taker_buy_quote": 4739946.02604 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.03294, "high": 0.03305, "low": 0.02797, "close": 0.02812, "volume": 287109843.0, "close_time": 1764147599999, "quote_volume": 8668393.85069, "trades": 103026, "taker_buy_base": 149055240.0, "taker_buy_quote": 4501204.76448 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.02811, "high": 0.03043, "low": 0.02775, "close": 0.02944, "volume": 144886063.0, "close_time": 1764151199999, "quote_volume": 4225655.97034, "trades": 55974, "taker_buy_base": 78566045.0, "taker_buy_quote": 2291652.92674 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.02942, "high": 0.02991, "low": 0.02826, "close": 0.02842, "volume": 98422597.0, "close_time": 1764154799999, "quote_volume": 2846484.11642, "trades": 37410, "taker_buy_base": 51589718.0, "taker_buy_quote": 1493166.9436 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.02842, "high": 0.02853, "low": 0.02639, "close": 0.02668, "volume": 105882742.0, "close_time": 1764158399999, "quote_volume": 2896720.9117, "trades": 29668, "taker_buy_base": 45801849.0, "taker_buy_quote": 1253442.23649 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.02668, "high": 0.02787, "low": 0.0262, "close": 0.02652, "volume": 128329803.0, "close_time": 1764161999999, "quote_volume": 3452374.0698, "trades": 33396, "taker_buy_base": 66740871.0, "taker_buy_quote": 1796818.62749 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.02651, "high": 0.02766, "low": 0.02614, "close": 0.02743, "volume": 63933565.0, "close_time": 1764165599999, "quote_volume": 1713341.2983, "trades": 17415, "taker_buy_base": 34371561.0, "taker_buy_quote": 920322.52089 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.02739, "high": 0.02821, "low": 0.02669, "close": 0.02679, "volume": 69117345.0, "close_time": 1764169199999, "quote_volume": 1894331.28141, "trades": 17922, "taker_buy_base": 32784350.0, "taker_buy_quote": 898790.455 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.02678, "high": 0.02695, "low": 0.0257, "close": 0.02611, "volume": 53157804.0, "close_time": 1764172799999, "quote_volume": 1396710.22308, "trades": 11189, "taker_buy_base": 24698400.0, "taker_buy_quote": 649605.0227 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.02609, "high": 0.0277, "low": 0.02514, "close": 0.02689, "volume": 92937473.0, "close_time": 1764176399999, "quote_volume": 2457754.28604, "trades": 16066, "taker_buy_base": 42298815.0, "taker_buy_quote": 1120178.85712 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.02687, "high": 0.02949, "low": 0.02632, "close": 0.0268, "volume": 196001108.0, "close_time": 1764179999999, "quote_volume": 5404844.62853, "trades": 35317, "taker_buy_base": 98106994.0, "taker_buy_quote": 2705039.66662 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.02678, "high": 0.02734, "low": 0.02629, "close": 0.02643, "volume": 53391968.0, "close_time": 1764183599999, "quote_volume": 1427425.77477, "trades": 10444, "taker_buy_base": 25916973.0, "taker_buy_quote": 692965.7289 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.02644, "high": 0.02665, "low": 0.02593, "close": 0.02632, "volume": 32142808.0, "close_time": 1764187199999, "quote_volume": 843950.19571, "trades": 6790, "taker_buy_base": 16954804.0, "taker_buy_quote": 445279.9148 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.02631, "high": 0.02635, "low": 0.02563, "close": 0.02616, "volume": 21899045.0, "close_time": 1764190799999, "quote_volume": 570184.92301, "trades": 5636, "taker_buy_base": 11071454.0, "taker_buy_quote": 288483.32271 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.02616, "high": 0.02629, "low": 0.02579, "close": 0.02619, "volume": 23312618.0, "close_time": 1764194399999, "quote_volume": 606246.37677, "trades": 6091, "taker_buy_base": 12455317.0, "taker_buy_quote": 323999.69363 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.02619, "high": 0.02626, "low": 0.02551, "close": 0.0259, "volume": 13585819.0, "close_time": 1764197999999, "quote_volume": 350124.86098, "trades": 2788, "taker_buy_base": 7465704.0, "taker_buy_quote": 192456.71167 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.02588, "high": 0.02626, "low": 0.02583, "close": 0.02595, "volume": 27822431.0, "close_time": 1764201599999, "quote_volume": 724377.99771, "trades": 5993, "taker_buy_base": 15968628.0, "taker_buy_quote": 416132.22601 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.02595, "high": 0.02635, "low": 0.02583, "close": 0.02598, "volume": 23332607.0, "close_time": 1764205199999, "quote_volume": 608437.80191, "trades": 6424, "taker_buy_base": 11499815.0, "taker_buy_quote": 299821.13143 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.02594, "high": 0.02625, "low": 0.02563, "close": 0.02602, "volume": 15601301.0, "close_time": 1764208799999, "quote_volume": 405157.60196, "trades": 3951, "taker_buy_base": 7146503.0, "taker_buy_quote": 185827.90606 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.02601, "high": 0.02601, "low": 0.02525, "close": 0.02529, "volume": 27742422.0, "close_time": 1764212399999, "quote_volume": 709106.97031, "trades": 6275, "taker_buy_base": 13438229.0, "taker_buy_quote": 343497.57378 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.02531, "high": 0.02552, "low": 0.02476, "close": 0.02485, "volume": 43915817.0, "close_time": 1764215999999, "quote_volume": 1102117.14771, "trades": 6374, "taker_buy_base": 20965586.0, "taker_buy_quote": 526048.17871 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.02485, "high": 0.02545, "low": 0.02481, "close": 0.02496, "volume": 25126199.0, "close_time": 1764219599999, "quote_volume": 628630.96998, "trades": 4006, "taker_buy_base": 13373320.0, "taker_buy_quote": 335009.13589 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.02496, "high": 0.02544, "low": 0.02465, "close": 0.02526, "volume": 30967743.0, "close_time": 1764223199999, "quote_volume": 774506.33376, "trades": 6533, "taker_buy_base": 14674094.0, "taker_buy_quote": 367478.09965 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.02526, "high": 0.02597, "low": 0.02511, "close": 0.02569, "volume": 44941850.0, "close_time": 1764226799999, "quote_volume": 1149684.83361, "trades": 9158, "taker_buy_base": 22097658.0, "taker_buy_quote": 565612.14449 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.02568, "high": 0.0258, "low": 0.02474, "close": 0.02481, "volume": 56102728.0, "close_time": 1764230399999, "quote_volume": 1408958.75725, "trades": 8213, "taker_buy_base": 26180772.0, "taker_buy_quote": 657172.72555 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.0248, "high": 0.02482, "low": 0.02389, "close": 0.02418, "volume": 109351290.0, "close_time": 1764233999999, "quote_volume": 2653466.99109, "trades": 13091, "taker_buy_base": 52224413.0, "taker_buy_quote": 1267097.17679 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.02416, "high": 0.02438, "low": 0.02401, "close": 0.02405, "volume": 71478424.0, "close_time": 1764237599999, "quote_volume": 1728082.59418, "trades": 10480, "taker_buy_base": 34402469.0, "taker_buy_quote": 832172.86722 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.02405, "high": 0.02447, "low": 0.0239, "close": 0.02407, "volume": 26477724.0, "close_time": 1764241199999, "quote_volume": 640624.74153, "trades": 4814, "taker_buy_base": 13668596.0, "taker_buy_quote": 330769.36565 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.02407, "high": 0.02425, "low": 0.024, "close": 0.02407, "volume": 14764867.0, "close_time": 1764244799999, "quote_volume": 355598.40694, "trades": 3088, "taker_buy_base": 6387492.0, "taker_buy_quote": 153866.00026 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.02408, "high": 0.02436, "low": 0.02388, "close": 0.02394, "volume": 18504543.0, "close_time": 1764248399999, "quote_volume": 445713.79446, "trades": 2914, "taker_buy_base": 9289260.0, "taker_buy_quote": 223935.48207 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.02392, "high": 0.02407, "low": 0.0236, "close": 0.02368, "volume": 19619565.0, "close_time": 1764251999999, "quote_volume": 467540.37135, "trades": 2601, "taker_buy_base": 10111284.0, "taker_buy_quote": 241083.61866 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.02368, "high": 0.02396, "low": 0.02341, "close": 0.02375, "volume": 29780035.0, "close_time": 1764255599999, "quote_volume": 703866.1881, "trades": 4596, "taker_buy_base": 14754643.0, "taker_buy_quote": 348817.40232 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.02375, "high": 0.02396, "low": 0.02335, "close": 0.02355, "volume": 19492371.0, "close_time": 1764259199999, "quote_volume": 460215.15918, "trades": 2882, "taker_buy_base": 8618834.0, "taker_buy_quote": 203548.17924 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.02354, "high": 0.02371, "low": 0.02315, "close": 0.02358, "volume": 23332315.0, "close_time": 1764262799999, "quote_volume": 546431.31843, "trades": 3600, "taker_buy_base": 11494632.0, "taker_buy_quote": 269472.58219 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.0236, "high": 0.02391, "low": 0.02337, "close": 0.02372, "volume": 27854138.0, "close_time": 1764266399999, "quote_volume": 657664.2573, "trades": 3448, "taker_buy_base": 14926718.0, "taker_buy_quote": 352328.89223 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.02373, "high": 0.02401, "low": 0.02356, "close": 0.02382, "volume": 17127052.0, "close_time": 1764269999999, "quote_volume": 407831.19984, "trades": 3046, "taker_buy_base": 8247740.0, "taker_buy_quote": 196421.30083 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.02381, "high": 0.02384, "low": 0.02337, "close": 0.02352, "volume": 13083329.0, "close_time": 1764273599999, "quote_volume": 308017.21672, "trades": 2319, "taker_buy_base": 5629780.0, "taker_buy_quote": 132540.00637 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.02352, "high": 0.02389, "low": 0.02346, "close": 0.02371, "volume": 21872782.0, "close_time": 1764277199999, "quote_volume": 517916.62785, "trades": 2901, "taker_buy_base": 8085765.0, "taker_buy_quote": 191699.491 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.02371, "high": 0.02405, "low": 0.02369, "close": 0.02397, "volume": 15464268.0, "close_time": 1764280799999, "quote_volume": 369820.55772, "trades": 2367, "taker_buy_base": 8159051.0, "taker_buy_quote": 195142.23439 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.02397, "high": 0.02402, "low": 0.02357, "close": 0.02373, "volume": 15495706.0, "close_time": 1764284399999, "quote_volume": 368728.47439, "trades": 2469, "taker_buy_base": 6333200.0, "taker_buy_quote": 150708.78094 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.02373, "high": 0.02376, "low": 0.02349, "close": 0.02366, "volume": 10001456.0, "close_time": 1764287999999, "quote_volume": 236042.1808, "trades": 2391, "taker_buy_base": 4535233.0, "taker_buy_quote": 107060.50734 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.02367, "high": 0.02396, "low": 0.02345, "close": 0.0235, "volume": 10927496.0, "close_time": 1764291599999, "quote_volume": 259441.73299, "trades": 2073, "taker_buy_base": 5478293.0, "taker_buy_quote": 130089.42958 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.0235, "high": 0.02367, "low": 0.02318, "close": 0.02326, "volume": 12285249.0, "close_time": 1764295199999, "quote_volume": 287618.84175, "trades": 2203, "taker_buy_base": 5927854.0, "taker_buy_quote": 138804.47513 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.02327, "high": 0.02336, "low": 0.02302, "close": 0.02327, "volume": 10818131.0, "close_time": 1764298799999, "quote_volume": 250830.21105, "trades": 2390, "taker_buy_base": 5337735.0, "taker_buy_quote": 123802.46137 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.02327, "high": 0.02396, "low": 0.02317, "close": 0.02384, "volume": 13433905.0, "close_time": 1764302399999, "quote_volume": 314411.5564, "trades": 2952, "taker_buy_base": 6805816.0, "taker_buy_quote": 159394.66645 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.02385, "high": 0.02409, "low": 0.02373, "close": 0.02386, "volume": 9520607.0, "close_time": 1764305999999, "quote_volume": 227544.65517, "trades": 2094, "taker_buy_base": 5420111.0, "taker_buy_quote": 129565.68013 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.02386, "high": 0.02415, "low": 0.02386, "close": 0.02395, "volume": 9595190.0, "close_time": 1764309599999, "quote_volume": 230463.80285, "trades": 1820, "taker_buy_base": 4405098.0, "taker_buy_quote": 105829.79725 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.02395, "high": 0.02414, "low": 0.02361, "close": 0.02376, "volume": 12749134.0, "close_time": 1764313199999, "quote_volume": 304076.26582, "trades": 2387, "taker_buy_base": 6182927.0, "taker_buy_quote": 147401.45605 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.02376, "high": 0.02386, "low": 0.02347, "close": 0.02353, "volume": 8093459.0, "close_time": 1764316799999, "quote_volume": 191236.64714, "trades": 1472, "taker_buy_base": 3901739.0, "taker_buy_quote": 92197.62906 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.02354, "high": 0.02398, "low": 0.02349, "close": 0.02379, "volume": 13149838.0, "close_time": 1764320399999, "quote_volume": 312085.61706, "trades": 2703, "taker_buy_base": 6336743.0, "taker_buy_quote": 150289.03245 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.02381, "high": 0.0242, "low": 0.02376, "close": 0.02392, "volume": 13159701.0, "close_time": 1764323999999, "quote_volume": 316181.39441, "trades": 2675, "taker_buy_base": 6052840.0, "taker_buy_quote": 145454.34929 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.02392, "high": 0.02481, "low": 0.02392, "close": 0.02417, "volume": 26745897.0, "close_time": 1764327599999, "quote_volume": 651576.16287, "trades": 4992, "taker_buy_base": 13480366.0, "taker_buy_quote": 327996.68004 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.02415, "high": 0.02417, "low": 0.02362, "close": 0.02364, "volume": 15384938.0, "close_time": 1764331199999, "quote_volume": 367732.89821, "trades": 2717, "taker_buy_base": 7375354.0, "taker_buy_quote": 176259.94718 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.02364, "high": 0.02396, "low": 0.02361, "close": 0.02381, "volume": 8181701.0, "close_time": 1764334799999, "quote_volume": 194669.9636, "trades": 1658, "taker_buy_base": 4222482.0, "taker_buy_quote": 100457.35099 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.0238, "high": 0.02416, "low": 0.02365, "close": 0.02392, "volume": 12371961.0, "close_time": 1764338399999, "quote_volume": 295405.56051, "trades": 2522, "taker_buy_base": 6473829.0, "taker_buy_quote": 154635.9923 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.02392, "high": 0.02404, "low": 0.0237, "close": 0.02394, "volume": 12403095.0, "close_time": 1764341999999, "quote_volume": 295686.87603, "trades": 2691, "taker_buy_base": 5655797.0, "taker_buy_quote": 134923.30657 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.02394, "high": 0.024, "low": 0.02358, "close": 0.02392, "volume": 19659636.0, "close_time": 1764345599999, "quote_volume": 468918.52053, "trades": 5552, "taker_buy_base": 8611654.0, "taker_buy_quote": 205504.35927 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.02393, "high": 0.02393, "low": 0.02359, "close": 0.02365, "volume": 10423702.0, "close_time": 1764349199999, "quote_volume": 247659.36946, "trades": 2069, "taker_buy_base": 5516070.0, "taker_buy_quote": 131109.98616 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.02365, "high": 0.02408, "low": 0.02338, "close": 0.02351, "volume": 15941296.0, "close_time": 1764352799999, "quote_volume": 378119.5887, "trades": 3620, "taker_buy_base": 8691895.0, "taker_buy_quote": 206206.70701 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.02351, "high": 0.02359, "low": 0.02332, "close": 0.02356, "volume": 5857327.0, "close_time": 1764356399999, "quote_volume": 137434.34254, "trades": 1672, "taker_buy_base": 3139985.0, "taker_buy_quote": 73673.86576 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.02355, "high": 0.0246, "low": 0.02352, "close": 0.02434, "volume": 21438510.0, "close_time": 1764359999999, "quote_volume": 519442.1878, "trades": 4852, "taker_buy_base": 11388178.0, "taker_buy_quote": 275806.81688 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.02434, "high": 0.02437, "low": 0.02402, "close": 0.02407, "volume": 8211551.0, "close_time": 1764363599999, "quote_volume": 198297.5212, "trades": 2058, "taker_buy_base": 3654912.0, "taker_buy_quote": 88293.88846 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.02407, "high": 0.02431, "low": 0.02393, "close": 0.02401, "volume": 10166652.0, "close_time": 1764367199999, "quote_volume": 245025.34443, "trades": 2614, "taker_buy_base": 5773231.0, "taker_buy_quote": 139212.44029 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.02402, "high": 0.0246, "low": 0.02402, "close": 0.02428, "volume": 30562836.0, "close_time": 1764370799999, "quote_volume": 744157.15053, "trades": 5582, "taker_buy_base": 12838155.0, "taker_buy_quote": 312383.96102 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.02429, "high": 0.02452, "low": 0.02388, "close": 0.02392, "volume": 6207809.0, "close_time": 1764374399999, "quote_volume": 149553.96323, "trades": 1260, "taker_buy_base": 2858760.0, "taker_buy_quote": 68840.67908 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.02392, "high": 0.02457, "low": 0.0236, "close": 0.02404, "volume": 23223471.0, "close_time": 1764377999999, "quote_volume": 561249.27651, "trades": 3483, "taker_buy_base": 14140182.0, "taker_buy_quote": 342042.52381 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.02403, "high": 0.02423, "low": 0.0238, "close": 0.02392, "volume": 5940131.0, "close_time": 1764381599999, "quote_volume": 142455.51252, "trades": 1537, "taker_buy_base": 2729907.0, "taker_buy_quote": 65520.19069 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.02392, "high": 0.02396, "low": 0.02373, "close": 0.02394, "volume": 2726170.0, "close_time": 1764385199999, "quote_volume": 64953.79087, "trades": 917, "taker_buy_base": 1311795.0, "taker_buy_quote": 31262.06169 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.02394, "high": 0.02399, "low": 0.02373, "close": 0.02374, "volume": 2939527.0, "close_time": 1764388799999, "quote_volume": 70114.21669, "trades": 962, "taker_buy_base": 1353388.0, "taker_buy_quote": 32297.47694 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.02375, "high": 0.02391, "low": 0.02375, "close": 0.0238, "volume": 2061771.0, "close_time": 1764392399999, "quote_volume": 49133.7911, "trades": 642, "taker_buy_base": 1122416.0, "taker_buy_quote": 26756.01057 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.0238, "high": 0.02392, "low": 0.02373, "close": 0.02377, "volume": 2704630.0, "close_time": 1764395999999, "quote_volume": 64409.28786, "trades": 666, "taker_buy_base": 929078.0, "taker_buy_quote": 22138.03634 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.0238, "high": 0.02381, "low": 0.02352, "close": 0.02364, "volume": 4013174.0, "close_time": 1764399599999, "quote_volume": 94925.085, "trades": 972, "taker_buy_base": 2174416.0, "taker_buy_quote": 51406.77738 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.02365, "high": 0.0237, "low": 0.02343, "close": 0.02352, "volume": 4266621.0, "close_time": 1764403199999, "quote_volume": 100364.41447, "trades": 989, "taker_buy_base": 2284011.0, "taker_buy_quote": 53710.23984 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.02351, "high": 0.02352, "low": 0.02319, "close": 0.02326, "volume": 7302373.0, "close_time": 1764406799999, "quote_volume": 170522.96298, "trades": 1571, "taker_buy_base": 2811078.0, "taker_buy_quote": 65684.89095 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.02326, "high": 0.02334, "low": 0.02313, "close": 0.02318, "volume": 3898284.0, "close_time": 1764410399999, "quote_volume": 90607.43208, "trades": 1202, "taker_buy_base": 1964110.0, "taker_buy_quote": 45679.26299 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.02318, "high": 0.02358, "low": 0.02308, "close": 0.02326, "volume": 8280324.0, "close_time": 1764413999999, "quote_volume": 192863.01598, "trades": 1922, "taker_buy_base": 4679776.0, "taker_buy_quote": 109099.01494 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.02325, "high": 0.02334, "low": 0.02267, "close": 0.02297, "volume": 30647428.0, "close_time": 1764417599999, "quote_volume": 703323.44334, "trades": 3482, "taker_buy_base": 13850483.0, "taker_buy_quote": 317925.99876 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.02297, "high": 0.02301, "low": 0.02232, "close": 0.0224, "volume": 16380398.0, "close_time": 1764421199999, "quote_volume": 371776.13689, "trades": 4461, "taker_buy_base": 8831890.0, "taker_buy_quote": 200685.64508 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.02239, "high": 0.02266, "low": 0.02226, "close": 0.02236, "volume": 8933661.0, "close_time": 1764424799999, "quote_volume": 200507.5853, "trades": 2054, "taker_buy_base": 4693667.0, "taker_buy_quote": 105404.54128 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.02235, "high": 0.0224, "low": 0.02207, "close": 0.02222, "volume": 10372113.0, "close_time": 1764428399999, "quote_volume": 230563.5196, "trades": 2128, "taker_buy_base": 5031664.0, "taker_buy_quote": 111893.0651 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.02222, "high": 0.02246, "low": 0.02161, "close": 0.02166, "volume": 9454614.0, "close_time": 1764431999999, "quote_volume": 207633.02751, "trades": 2274, "taker_buy_base": 4551356.0, "taker_buy_quote": 99950.44717 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.02164, "high": 0.02171, "low": 0.02107, "close": 0.02128, "volume": 24764746.0, "close_time": 1764435599999, "quote_volume": 528374.81426, "trades": 6640, "taker_buy_base": 11255343.0, "taker_buy_quote": 240011.32607 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.02129, "high": 0.02169, "low": 0.02117, "close": 0.02143, "volume": 19884022.0, "close_time": 1764439199999, "quote_volume": 426789.78598, "trades": 2990, "taker_buy_base": 12111196.0, "taker_buy_quote": 259902.57339 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.02143, "high": 0.02147, "low": 0.02101, "close": 0.02123, "volume": 13527412.0, "close_time": 1764442799999, "quote_volume": 287106.13044, "trades": 2102, "taker_buy_base": 6276935.0, "taker_buy_quote": 133489.25438 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.02124, "high": 0.02139, "low": 0.02117, "close": 0.02128, "volume": 5056369.0, "close_time": 1764446399999, "quote_volume": 107550.21669, "trades": 1046, "taker_buy_base": 2299562.0, "taker_buy_quote": 48909.52281 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.02127, "high": 0.0218, "low": 0.02121, "close": 0.02163, "volume": 15038810.0, "close_time": 1764449999999, "quote_volume": 323468.83352, "trades": 2550, "taker_buy_base": 8236170.0, "taker_buy_quote": 177162.76917 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.02163, "high": 0.02177, "low": 0.02141, "close": 0.02141, "volume": 4104565.0, "close_time": 1764453599999, "quote_volume": 88408.14763, "trades": 1050, "taker_buy_base": 2127369.0, "taker_buy_quote": 45835.80111 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.02141, "high": 0.02153, "low": 0.02137, "close": 0.02137, "volume": 2078336.0, "close_time": 1764457199999, "quote_volume": 44558.69428, "trades": 539, "taker_buy_base": 1183715.0, "taker_buy_quote": 25373.00154 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.02138, "high": 0.02145, "low": 0.02128, "close": 0.02135, "volume": 2218735.0, "close_time": 1764460799999, "quote_volume": 47396.04003, "trades": 570, "taker_buy_base": 1064405.0, "taker_buy_quote": 22750.46043 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.02137, "high": 0.02146, "low": 0.02126, "close": 0.02132, "volume": 2525525.0, "close_time": 1764464399999, "quote_volume": 53922.04963, "trades": 569, "taker_buy_base": 1329767.0, "taker_buy_quote": 28423.68803 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.02131, "high": 0.02148, "low": 0.02111, "close": 0.02113, "volume": 4264138.0, "close_time": 1764467999999, "quote_volume": 90664.63338, "trades": 850, "taker_buy_base": 1486611.0, "taker_buy_quote": 31657.55597 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.02113, "high": 0.02133, "low": 0.0211, "close": 0.02112, "volume": 3773244.0, "close_time": 1764471599999, "quote_volume": 80034.11134, "trades": 570, "taker_buy_base": 2076343.0, "taker_buy_quote": 44053.53927 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.02113, "high": 0.02129, "low": 0.021, "close": 0.02118, "volume": 4748304.0, "close_time": 1764475199999, "quote_volume": 100074.73139, "trades": 982, "taker_buy_base": 1915200.0, "taker_buy_quote": 40395.51461 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.02119, "high": 0.02134, "low": 0.02097, "close": 0.02099, "volume": 3964689.0, "close_time": 1764478799999, "quote_volume": 83590.43867, "trades": 672, "taker_buy_base": 1390986.0, "taker_buy_quote": 29332.44114 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.02099, "high": 0.02105, "low": 0.02063, "close": 0.02076, "volume": 11395689.0, "close_time": 1764482399999, "quote_volume": 237021.97189, "trades": 1934, "taker_buy_base": 5836837.0, "taker_buy_quote": 121467.06608 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.02076, "high": 0.0211, "low": 0.02076, "close": 0.02103, "volume": 6775005.0, "close_time": 1764485999999, "quote_volume": 142117.11789, "trades": 1130, "taker_buy_base": 3349809.0, "taker_buy_quote": 70275.49447 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.02103, "high": 0.02133, "low": 0.021, "close": 0.02119, "volume": 4826224.0, "close_time": 1764489599999, "quote_volume": 102368.52143, "trades": 842, "taker_buy_base": 2298257.0, "taker_buy_quote": 48718.47929 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.02121, "high": 0.02149, "low": 0.02117, "close": 0.02128, "volume": 5559680.0, "close_time": 1764493199999, "quote_volume": 118582.26462, "trades": 1285, "taker_buy_base": 2934314.0, "taker_buy_quote": 62593.40055 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.0213, "high": 0.0213, "low": 0.02106, "close": 0.02111, "volume": 3438392.0, "close_time": 1764496799999, "quote_volume": 72698.80439, "trades": 739, "taker_buy_base": 1455547.0, "taker_buy_quote": 30757.83309 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.0211, "high": 0.0211, "low": 0.0208, "close": 0.02085, "volume": 4988641.0, "close_time": 1764500399999, "quote_volume": 104620.78433, "trades": 938, "taker_buy_base": 1874968.0, "taker_buy_quote": 39346.07103 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.02085, "high": 0.02094, "low": 0.0207, "close": 0.02076, "volume": 5063758.0, "close_time": 1764503999999, "quote_volume": 105333.14953, "trades": 1137, "taker_buy_base": 2225157.0, "taker_buy_quote": 46296.26917 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.02075, "high": 0.02105, "low": 0.02067, "close": 0.02087, "volume": 4883825.0, "close_time": 1764507599999, "quote_volume": 101681.30023, "trades": 1132, "taker_buy_base": 3073717.0, "taker_buy_quote": 63976.99134 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.02087, "high": 0.02117, "low": 0.02084, "close": 0.02112, "volume": 5158650.0, "close_time": 1764511199999, "quote_volume": 108690.16699, "trades": 1351, "taker_buy_base": 3156454.0, "taker_buy_quote": 66506.20137 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.02113, "high": 0.02116, "low": 0.02074, "close": 0.02084, "volume": 3629880.0, "close_time": 1764514799999, "quote_volume": 76053.40614, "trades": 972, "taker_buy_base": 1744680.0, "taker_buy_quote": 36538.23059 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.02083, "high": 0.021, "low": 0.02063, "close": 0.02083, "volume": 8219169.0, "close_time": 1764518399999, "quote_volume": 170954.37659, "trades": 1534, "taker_buy_base": 3727999.0, "taker_buy_quote": 77509.50399 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.02084, "high": 0.02175, "low": 0.02083, "close": 0.02139, "volume": 15499300.0, "close_time": 1764521999999, "quote_volume": 331836.88447, "trades": 3089, "taker_buy_base": 7487446.0, "taker_buy_quote": 160151.08382 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.0214, "high": 0.02184, "low": 0.02127, "close": 0.0218, "volume": 7388777.0, "close_time": 1764525599999, "quote_volume": 158910.12849, "trades": 1627, "taker_buy_base": 3177577.0, "taker_buy_quote": 68451.59563 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.0218, "high": 0.0218, "low": 0.02135, "close": 0.0214, "volume": 15396895.0, "close_time": 1764529199999, "quote_volume": 332391.49488, "trades": 2258, "taker_buy_base": 7789459.0, "taker_buy_quote": 168076.00062 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.02141, "high": 0.02149, "low": 0.02138, "close": 0.02149, "volume": 2812941.0, "close_time": 1764532799999, "quote_volume": 60278.08031, "trades": 867, "taker_buy_base": 1212533.0, "taker_buy_quote": 25986.12086 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.0215, "high": 0.02191, "low": 0.02138, "close": 0.02149, "volume": 8213979.0, "close_time": 1764536399999, "quote_volume": 177379.93717, "trades": 1629, "taker_buy_base": 4035512.0, "taker_buy_quote": 87130.78253 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.0215, "high": 0.0215, "low": 0.02128, "close": 0.02136, "volume": 4097677.0, "close_time": 1764539999999, "quote_volume": 87603.97305, "trades": 863, "taker_buy_base": 1634831.0, "taker_buy_quote": 34946.25129 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.02136, "high": 0.02157, "low": 0.0213, "close": 0.0215, "volume": 3316621.0, "close_time": 1764543599999, "quote_volume": 71032.90373, "trades": 838, "taker_buy_base": 1722472.0, "taker_buy_quote": 36891.79682 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.02151, "high": 0.02157, "low": 0.02129, "close": 0.02138, "volume": 7608377.0, "close_time": 1764547199999, "quote_volume": 163218.92271, "trades": 1726, "taker_buy_base": 4318216.0, "taker_buy_quote": 92631.28886 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.02139, "high": 0.02139, "low": 0.01923, "close": 0.01937, "volume": 30836122.0, "close_time": 1764550799999, "quote_volume": 622671.0037, "trades": 6058, "taker_buy_base": 11580958.0, "taker_buy_quote": 234541.53986 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.01938, "high": 0.01946, "low": 0.0187, "close": 0.01892, "volume": 32062642.0, "close_time": 1764554399999, "quote_volume": 612227.97431, "trades": 6599, "taker_buy_base": 16266232.0, "taker_buy_quote": 310881.1109 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.01893, "high": 0.01913, "low": 0.01857, "close": 0.01894, "volume": 16943281.0, "close_time": 1764557999999, "quote_volume": 319566.27872, "trades": 3013, "taker_buy_base": 8556745.0, "taker_buy_quote": 161501.51381 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.01895, "high": 0.01961, "low": 0.01867, "close": 0.01872, "volume": 20873669.0, "close_time": 1764561599999, "quote_volume": 400031.30085, "trades": 3661, "taker_buy_base": 10066782.0, "taker_buy_quote": 193011.38608 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.01871, "high": 0.01899, "low": 0.01854, "close": 0.01889, "volume": 20065637.0, "close_time": 1764565199999, "quote_volume": 377215.19347, "trades": 3307, "taker_buy_base": 11985641.0, "taker_buy_quote": 225559.58496 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.0189, "high": 0.01932, "low": 0.01885, "close": 0.01917, "volume": 5835937.0, "close_time": 1764568799999, "quote_volume": 111469.03403, "trades": 1122, "taker_buy_base": 3104767.0, "taker_buy_quote": 59272.34309 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.01918, "high": 0.01922, "low": 0.01905, "close": 0.01908, "volume": 5846503.0, "close_time": 1764572399999, "quote_volume": 111795.22754, "trades": 1105, "taker_buy_base": 2565092.0, "taker_buy_quote": 49055.27009 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.01908, "high": 0.01915, "low": 0.01896, "close": 0.01908, "volume": 5363915.0, "close_time": 1764575999999, "quote_volume": 102159.68759, "trades": 1056, "taker_buy_base": 2962330.0, "taker_buy_quote": 56436.43723 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.01907, "high": 0.01913, "low": 0.01898, "close": 0.01907, "volume": 3494738.0, "close_time": 1764579599999, "quote_volume": 66524.32198, "trades": 663, "taker_buy_base": 1716477.0, "taker_buy_quote": 32684.76037 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.01904, "high": 0.0193, "low": 0.01903, "close": 0.01922, "volume": 3917100.0, "close_time": 1764583199999, "quote_volume": 75094.25557, "trades": 1169, "taker_buy_base": 2468932.0, "taker_buy_quote": 47324.45367 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.0192, "high": 0.01944, "low": 0.01918, "close": 0.01932, "volume": 4612033.0, "close_time": 1764586799999, "quote_volume": 89074.77696, "trades": 818, "taker_buy_base": 2021422.0, "taker_buy_quote": 39063.73824 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.01932, "high": 0.01939, "low": 0.01912, "close": 0.01914, "volume": 3229886.0, "close_time": 1764590399999, "quote_volume": 62204.9454, "trades": 572, "taker_buy_base": 1684877.0, "taker_buy_quote": 32455.62146 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.01915, "high": 0.01918, "low": 0.01871, "close": 0.01892, "volume": 7600427.0, "close_time": 1764593999999, "quote_volume": 144298.23638, "trades": 1441, "taker_buy_base": 3290800.0, "taker_buy_quote": 62590.24271 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.01891, "high": 0.01916, "low": 0.01891, "close": 0.01907, "volume": 5494823.0, "close_time": 1764597599999, "quote_volume": 104613.12863, "trades": 955, "taker_buy_base": 2774532.0, "taker_buy_quote": 52806.26409 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.01906, "high": 0.01928, "low": 0.01895, "close": 0.0192, "volume": 4800331.0, "close_time": 1764601199999, "quote_volume": 91800.82404, "trades": 1225, "taker_buy_base": 1879064.0, "taker_buy_quote": 35931.23335 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.0192, "high": 0.01923, "low": 0.01869, "close": 0.01892, "volume": 6698836.0, "close_time": 1764604799999, "quote_volume": 126849.14125, "trades": 1844, "taker_buy_base": 2659406.0, "taker_buy_quote": 50234.46481 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.01895, "high": 0.01905, "low": 0.01873, "close": 0.01876, "volume": 4275500.0, "close_time": 1764608399999, "quote_volume": 80822.97268, "trades": 815, "taker_buy_base": 1981317.0, "taker_buy_quote": 37409.03362 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.01876, "high": 0.01896, "low": 0.01873, "close": 0.01885, "volume": 2799231.0, "close_time": 1764611999999, "quote_volume": 52686.59486, "trades": 673, "taker_buy_base": 1733904.0, "taker_buy_quote": 32615.86705 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.01885, "high": 0.01915, "low": 0.0188, "close": 0.01908, "volume": 6865284.0, "close_time": 1764615599999, "quote_volume": 130460.0941, "trades": 815, "taker_buy_base": 2920529.0, "taker_buy_quote": 55436.26261 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.01909, "high": 0.0191, "low": 0.01885, "close": 0.01895, "volume": 1920760.0, "close_time": 1764619199999, "quote_volume": 36460.06716, "trades": 383, "taker_buy_base": 1073243.0, "taker_buy_quote": 20377.21307 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.01894, "high": 0.01918, "low": 0.01894, "close": 0.019, "volume": 3257307.0, "close_time": 1764622799999, "quote_volume": 62103.29844, "trades": 559, "taker_buy_base": 1404785.0, "taker_buy_quote": 26776.40756 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.01901, "high": 0.01937, "low": 0.01898, "close": 0.01931, "volume": 4335512.0, "close_time": 1764626399999, "quote_volume": 83147.57751, "trades": 1713, "taker_buy_base": 2569787.0, "taker_buy_quote": 49260.6502 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.01931, "high": 0.02009, "low": 0.01931, "close": 0.01982, "volume": 21960785.0, "close_time": 1764629999999, "quote_volume": 436087.29029, "trades": 2338, "taker_buy_base": 11498463.0, "taker_buy_quote": 228182.25191 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.01981, "high": 0.02003, "low": 0.01965, "close": 0.01977, "volume": 7650018.0, "close_time": 1764633599999, "quote_volume": 151873.10483, "trades": 1347, "taker_buy_base": 4770535.0, "taker_buy_quote": 94705.79787 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.01978, "high": 0.02043, "low": 0.0194, "close": 0.01979, "volume": 30174598.0, "close_time": 1764637199999, "quote_volume": 596902.71627, "trades": 4035, "taker_buy_base": 17660491.0, "taker_buy_quote": 350282.03645 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.0198, "high": 0.02, "low": 0.01969, "close": 0.01999, "volume": 6926584.0, "close_time": 1764640799999, "quote_volume": 137355.24074, "trades": 1207, "taker_buy_base": 4678018.0, "taker_buy_quote": 92806.11059 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.01999, "high": 0.02064, "low": 0.01978, "close": 0.02001, "volume": 24784341.0, "close_time": 1764644399999, "quote_volume": 502430.99777, "trades": 3843, "taker_buy_base": 11808277.0, "taker_buy_quote": 239557.01127 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.02, "high": 0.02017, "low": 0.01949, "close": 0.01995, "volume": 12736385.0, "close_time": 1764647999999, "quote_volume": 253486.26949, "trades": 1671, "taker_buy_base": 6408181.0, "taker_buy_quote": 127739.07543 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.01994, "high": 0.021, "low": 0.0198, "close": 0.01999, "volume": 26195135.0, "close_time": 1764651599999, "quote_volume": 528882.61446, "trades": 3449, "taker_buy_base": 13885682.0, "taker_buy_quote": 280485.05746 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.01998, "high": 0.02005, "low": 0.01971, "close": 0.01997, "volume": 7156872.0, "close_time": 1764655199999, "quote_volume": 142129.48043, "trades": 1197, "taker_buy_base": 3907937.0, "taker_buy_quote": 77599.24002 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.01998, "high": 0.02005, "low": 0.01978, "close": 0.01992, "volume": 5443038.0, "close_time": 1764658799999, "quote_volume": 108490.0525, "trades": 996, "taker_buy_base": 2117434.0, "taker_buy_quote": 42199.21078 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.01991, "high": 0.01993, "low": 0.01958, "close": 0.01969, "volume": 6164896.0, "close_time": 1764662399999, "quote_volume": 121986.98324, "trades": 1097, "taker_buy_base": 2405191.0, "taker_buy_quote": 47604.11806 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.01969, "high": 0.01973, "low": 0.01943, "close": 0.01947, "volume": 4577936.0, "close_time": 1764665999999, "quote_volume": 89656.80958, "trades": 1170, "taker_buy_base": 1961489.0, "taker_buy_quote": 38421.9547 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.01947, "high": 0.01958, "low": 0.01926, "close": 0.01935, "volume": 4577283.0, "close_time": 1764669599999, "quote_volume": 88766.58559, "trades": 1302, "taker_buy_base": 1904492.0, "taker_buy_quote": 36906.32368 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.01936, "high": 0.01964, "low": 0.01936, "close": 0.0196, "volume": 6917063.0, "close_time": 1764673199999, "quote_volume": 134878.12277, "trades": 1379, "taker_buy_base": 3186030.0, "taker_buy_quote": 62122.07853 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.01961, "high": 0.01985, "low": 0.01958, "close": 0.01981, "volume": 4983252.0, "close_time": 1764676799999, "quote_volume": 98129.57235, "trades": 1118, "taker_buy_base": 2671996.0, "taker_buy_quote": 52663.37067 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.01981, "high": 0.01985, "low": 0.01965, "close": 0.01968, "volume": 4448522.0, "close_time": 1764680399999, "quote_volume": 87992.79301, "trades": 903, "taker_buy_base": 2040338.0, "taker_buy_quote": 40344.18224 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.01968, "high": 0.01976, "low": 0.01957, "close": 0.01964, "volume": 11787553.0, "close_time": 1764683999999, "quote_volume": 231595.79878, "trades": 3246, "taker_buy_base": 5585104.0, "taker_buy_quote": 109713.61924 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.01965, "high": 0.02019, "low": 0.01962, "close": 0.02015, "volume": 10704797.0, "close_time": 1764687599999, "quote_volume": 213487.35151, "trades": 1894, "taker_buy_base": 4416034.0, "taker_buy_quote": 88172.47579 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.02015, "high": 0.02084, "low": 0.02015, "close": 0.02071, "volume": 12771467.0, "close_time": 1764691199999, "quote_volume": 262003.44331, "trades": 2765, "taker_buy_base": 6505548.0, "taker_buy_quote": 133492.61281 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.02071, "high": 0.02083, "low": 0.0204, "close": 0.02054, "volume": 12519757.0, "close_time": 1764694799999, "quote_volume": 257783.55553, "trades": 1948, "taker_buy_base": 6828556.0, "taker_buy_quote": 140575.59984 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.02054, "high": 0.0206, "low": 0.02036, "close": 0.02045, "volume": 6400526.0, "close_time": 1764698399999, "quote_volume": 131183.12587, "trades": 922, "taker_buy_base": 3220135.0, "taker_buy_quote": 66035.42114 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.02046, "high": 0.02065, "low": 0.0204, "close": 0.0205, "volume": 4774280.0, "close_time": 1764701999999, "quote_volume": 97902.17496, "trades": 594, "taker_buy_base": 2151526.0, "taker_buy_quote": 44152.06043 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.02049, "high": 0.02093, "low": 0.02019, "close": 0.02029, "volume": 24586572.0, "close_time": 1764705599999, "quote_volume": 505738.35873, "trades": 2772, "taker_buy_base": 14123085.0, "taker_buy_quote": 290656.44834 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.0203, "high": 0.02047, "low": 0.02011, "close": 0.02025, "volume": 14937309.0, "close_time": 1764709199999, "quote_volume": 302758.95054, "trades": 1665, "taker_buy_base": 7445320.0, "taker_buy_quote": 150887.37502 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.02026, "high": 0.0208, "low": 0.02026, "close": 0.02074, "volume": 11685805.0, "close_time": 1764712799999, "quote_volume": 240124.59936, "trades": 2043, "taker_buy_base": 5594191.0, "taker_buy_quote": 115073.50585 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.02075, "high": 0.02097, "low": 0.02067, "close": 0.02074, "volume": 9285812.0, "close_time": 1764716399999, "quote_volume": 193339.06395, "trades": 1066, "taker_buy_base": 4586857.0, "taker_buy_quote": 95627.21143 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.02074, "high": 0.02091, "low": 0.02065, "close": 0.02066, "volume": 5514564.0, "close_time": 1764719999999, "quote_volume": 114321.91138, "trades": 909, "taker_buy_base": 2046189.0, "taker_buy_quote": 42487.12929 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.02065, "high": 0.02132, "low": 0.02037, "close": 0.02057, "volume": 39061390.0, "close_time": 1764723599999, "quote_volume": 813033.07111, "trades": 13135, "taker_buy_base": 18619884.0, "taker_buy_quote": 388628.19668 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.02057, "high": 0.02091, "low": 0.02033, "close": 0.02069, "volume": 7101438.0, "close_time": 1764727199999, "quote_volume": 146187.55543, "trades": 1234, "taker_buy_base": 3026905.0, "taker_buy_quote": 62429.22761 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.02068, "high": 0.02081, "low": 0.02061, "close": 0.02065, "volume": 4905584.0, "close_time": 1764730799999, "quote_volume": 101546.61466, "trades": 781, "taker_buy_base": 2882261.0, "taker_buy_quote": 59656.63167 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.02065, "high": 0.02074, "low": 0.02057, "close": 0.02061, "volume": 2096833.0, "close_time": 1764734399999, "quote_volume": 43336.63208, "trades": 532, "taker_buy_base": 1263948.0, "taker_buy_quote": 26132.89093 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.0206, "high": 0.02122, "low": 0.02055, "close": 0.02111, "volume": 9611690.0, "close_time": 1764737999999, "quote_volume": 201565.53258, "trades": 1223, "taker_buy_base": 4933916.0, "taker_buy_quote": 103294.48004 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.0211, "high": 0.02115, "low": 0.02088, "close": 0.02092, "volume": 6471857.0, "close_time": 1764741599999, "quote_volume": 136094.85764, "trades": 1127, "taker_buy_base": 3491602.0, "taker_buy_quote": 73460.79103 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.02091, "high": 0.02117, "low": 0.02089, "close": 0.02114, "volume": 8700188.0, "close_time": 1764745199999, "quote_volume": 183306.17957, "trades": 3477, "taker_buy_base": 5488759.0, "taker_buy_quote": 115649.17894 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.02113, "high": 0.02126, "low": 0.02101, "close": 0.0212, "volume": 6916957.0, "close_time": 1764748799999, "quote_volume": 146293.99852, "trades": 1253, "taker_buy_base": 3597757.0, "taker_buy_quote": 76118.02436 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.0212, "high": 0.0216, "low": 0.02119, "close": 0.02123, "volume": 9805673.0, "close_time": 1764752399999, "quote_volume": 209790.84677, "trades": 2268, "taker_buy_base": 4263712.0, "taker_buy_quote": 91287.02763 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.02122, "high": 0.02123, "low": 0.02091, "close": 0.02111, "volume": 7611102.0, "close_time": 1764755999999, "quote_volume": 160037.6262, "trades": 966, "taker_buy_base": 2110290.0, "taker_buy_quote": 44429.9261 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.02112, "high": 0.02121, "low": 0.02092, "close": 0.02094, "volume": 4887651.0, "close_time": 1764759599999, "quote_volume": 103032.98433, "trades": 751, "taker_buy_base": 2202705.0, "taker_buy_quote": 46464.45529 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.02095, "high": 0.02103, "low": 0.02081, "close": 0.02089, "volume": 6822026.0, "close_time": 1764763199999, "quote_volume": 142633.37833, "trades": 968, "taker_buy_base": 2411285.0, "taker_buy_quote": 50463.2502 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.02088, "high": 0.02093, "low": 0.0207, "close": 0.02081, "volume": 4024130.0, "close_time": 1764766799999, "quote_volume": 83767.26031, "trades": 1230, "taker_buy_base": 1809621.0, "taker_buy_quote": 37664.47363 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.02083, "high": 0.02109, "low": 0.02082, "close": 0.02098, "volume": 3827746.0, "close_time": 1764770399999, "quote_volume": 80272.05342, "trades": 799, "taker_buy_base": 2084855.0, "taker_buy_quote": 43737.79268 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.02098, "high": 0.02137, "low": 0.0205, "close": 0.02104, "volume": 11856128.0, "close_time": 1764773999999, "quote_volume": 247483.55734, "trades": 2701, "taker_buy_base": 6116695.0, "taker_buy_quote": 127516.66477 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.02105, "high": 0.02117, "low": 0.02089, "close": 0.02097, "volume": 4196223.0, "close_time": 1764777599999, "quote_volume": 88160.32716, "trades": 1373, "taker_buy_base": 1961595.0, "taker_buy_quote": 41204.53214 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.02097, "high": 0.02103, "low": 0.02077, "close": 0.02092, "volume": 2970324.0, "close_time": 1764781199999, "quote_volume": 62097.69439, "trades": 621, "taker_buy_base": 1283507.0, "taker_buy_quote": 26823.80941 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.02092, "high": 0.021, "low": 0.0206, "close": 0.02094, "volume": 14286595.0, "close_time": 1764784799999, "quote_volume": 296323.89055, "trades": 1388, "taker_buy_base": 3846507.0, "taker_buy_quote": 79878.13125 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.02095, "high": 0.02104, "low": 0.02072, "close": 0.02076, "volume": 4493348.0, "close_time": 1764788399999, "quote_volume": 93920.55273, "trades": 716, "taker_buy_base": 2613319.0, "taker_buy_quote": 54678.00821 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.02076, "high": 0.02094, "low": 0.02069, "close": 0.02091, "volume": 8873742.0, "close_time": 1764791999999, "quote_volume": 184331.41448, "trades": 1399, "taker_buy_base": 5331977.0, "taker_buy_quote": 110802.71854 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.0209, "high": 0.02099, "low": 0.02082, "close": 0.02089, "volume": 2009000.0, "close_time": 1764795599999, "quote_volume": 41937.59806, "trades": 442, "taker_buy_base": 1115319.0, "taker_buy_quote": 23289.09006 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.02089, "high": 0.02112, "low": 0.02082, "close": 0.0211, "volume": 8067449.0, "close_time": 1764799199999, "quote_volume": 168590.5527, "trades": 911, "taker_buy_base": 5321301.0, "taker_buy_quote": 111234.93576 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.02109, "high": 0.02147, "low": 0.02091, "close": 0.02142, "volume": 12352088.0, "close_time": 1764802799999, "quote_volume": 261848.74461, "trades": 1308, "taker_buy_base": 7208115.0, "taker_buy_quote": 152841.39233 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.02142, "high": 0.02153, "low": 0.02133, "close": 0.02135, "volume": 5233621.0, "close_time": 1764806399999, "quote_volume": 112130.28248, "trades": 862, "taker_buy_base": 2579581.0, "taker_buy_quote": 55266.19612 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.02136, "high": 0.02166, "low": 0.02088, "close": 0.02095, "volume": 8605278.0, "close_time": 1764809999999, "quote_volume": 182205.7365, "trades": 2272, "taker_buy_base": 3585147.0, "taker_buy_quote": 75726.2999 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.02095, "high": 0.02122, "low": 0.0209, "close": 0.02094, "volume": 3352776.0, "close_time": 1764813599999, "quote_volume": 70556.7695, "trades": 871, "taker_buy_base": 1697680.0, "taker_buy_quote": 35703.95176 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.02095, "high": 0.02114, "low": 0.02093, "close": 0.0211, "volume": 4701345.0, "close_time": 1764817199999, "quote_volume": 99023.45781, "trades": 644, "taker_buy_base": 2119504.0, "taker_buy_quote": 44633.90114 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.02109, "high": 0.02118, "low": 0.02093, "close": 0.02093, "volume": 2794432.0, "close_time": 1764820799999, "quote_volume": 58832.85451, "trades": 359, "taker_buy_base": 1581233.0, "taker_buy_quote": 33320.99032 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.02093, "high": 0.02093, "low": 0.02078, "close": 0.02093, "volume": 2941404.0, "close_time": 1764824399999, "quote_volume": 61346.37817, "trades": 375, "taker_buy_base": 768434.0, "taker_buy_quote": 16029.33668 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.02092, "high": 0.02107, "low": 0.02084, "close": 0.02099, "volume": 4714535.0, "close_time": 1764827999999, "quote_volume": 98711.86059, "trades": 693, "taker_buy_base": 2397962.0, "taker_buy_quote": 50216.92638 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.02101, "high": 0.02107, "low": 0.02088, "close": 0.02095, "volume": 5613242.0, "close_time": 1764831599999, "quote_volume": 117759.0018, "trades": 600, "taker_buy_base": 2243779.0, "taker_buy_quote": 47072.93746 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.02095, "high": 0.02108, "low": 0.0208, "close": 0.02103, "volume": 2716522.0, "close_time": 1764835199999, "quote_volume": 56817.93974, "trades": 495, "taker_buy_base": 1561939.0, "taker_buy_quote": 32673.10395 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.02101, "high": 0.02113, "low": 0.02093, "close": 0.02105, "volume": 3659741.0, "close_time": 1764838799999, "quote_volume": 76936.87594, "trades": 563, "taker_buy_base": 1989073.0, "taker_buy_quote": 41821.3003 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.02105, "high": 0.02187, "low": 0.02103, "close": 0.02165, "volume": 10607864.0, "close_time": 1764842399999, "quote_volume": 227878.55917, "trades": 1335, "taker_buy_base": 5959859.0, "taker_buy_quote": 127857.50269 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.02165, "high": 0.02181, "low": 0.02131, "close": 0.02142, "volume": 9191672.0, "close_time": 1764845999999, "quote_volume": 198327.14368, "trades": 1478, "taker_buy_base": 4705919.0, "taker_buy_quote": 101614.61916 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.0214, "high": 0.0214, "low": 0.02107, "close": 0.02123, "volume": 7893613.0, "close_time": 1764849599999, "quote_volume": 167362.77098, "trades": 1196, "taker_buy_base": 3754110.0, "taker_buy_quote": 79605.249 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.02123, "high": 0.02141, "low": 0.0212, "close": 0.02127, "volume": 2450574.0, "close_time": 1764853199999, "quote_volume": 52184.93176, "trades": 459, "taker_buy_base": 999599.0, "taker_buy_quote": 21307.91905 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.02131, "high": 0.02156, "low": 0.02117, "close": 0.02122, "volume": 8561227.0, "close_time": 1764856799999, "quote_volume": 182760.57984, "trades": 1446, "taker_buy_base": 2837825.0, "taker_buy_quote": 60566.06733 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.02121, "high": 0.02158, "low": 0.02095, "close": 0.021, "volume": 8533705.0, "close_time": 1764860399999, "quote_volume": 181213.94942, "trades": 1914, "taker_buy_base": 3483732.0, "taker_buy_quote": 74044.93678 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.021, "high": 0.02149, "low": 0.021, "close": 0.02142, "volume": 4746053.0, "close_time": 1764863999999, "quote_volume": 100807.23457, "trades": 752, "taker_buy_base": 1794053.0, "taker_buy_quote": 38121.58586 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.02143, "high": 0.02157, "low": 0.02118, "close": 0.0213, "volume": 4696402.0, "close_time": 1764867599999, "quote_volume": 100387.89005, "trades": 827, "taker_buy_base": 2120278.0, "taker_buy_quote": 45359.85834 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.02129, "high": 0.02135, "low": 0.02107, "close": 0.02121, "volume": 3422739.0, "close_time": 1764871199999, "quote_volume": 72660.23165, "trades": 565, "taker_buy_base": 1820312.0, "taker_buy_quote": 38656.26877 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.0212, "high": 0.02164, "low": 0.02117, "close": 0.02159, "volume": 4639105.0, "close_time": 1764874799999, "quote_volume": 99852.5013, "trades": 532, "taker_buy_base": 1998581.0, "taker_buy_quote": 43008.62668 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.02157, "high": 0.02159, "low": 0.02102, "close": 0.02148, "volume": 7857201.0, "close_time": 1764878399999, "quote_volume": 167506.70419, "trades": 1088, "taker_buy_base": 3781823.0, "taker_buy_quote": 80739.18701 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.02148, "high": 0.02151, "low": 0.02125, "close": 0.02139, "volume": 2797315.0, "close_time": 1764881999999, "quote_volume": 59725.63056, "trades": 476, "taker_buy_base": 1607561.0, "taker_buy_quote": 34325.84857 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.0214, "high": 0.02154, "low": 0.02123, "close": 0.02126, "volume": 3599119.0, "close_time": 1764885599999, "quote_volume": 76773.92997, "trades": 518, "taker_buy_base": 1650881.0, "taker_buy_quote": 35195.03794 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.02127, "high": 0.02143, "low": 0.02107, "close": 0.02137, "volume": 5435354.0, "close_time": 1764889199999, "quote_volume": 114973.64964, "trades": 470, "taker_buy_base": 3078596.0, "taker_buy_quote": 65122.4544 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.02137, "high": 0.02163, "low": 0.02129, "close": 0.02152, "volume": 2322969.0, "close_time": 1764892799999, "quote_volume": 49944.37983, "trades": 554, "taker_buy_base": 1360536.0, "taker_buy_quote": 29259.3727 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.02153, "high": 0.02165, "low": 0.02124, "close": 0.0214, "volume": 7645996.0, "close_time": 1764896399999, "quote_volume": 163939.91983, "trades": 1421, "taker_buy_base": 3679504.0, "taker_buy_quote": 78914.90233 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.02139, "high": 0.0218, "low": 0.02129, "close": 0.02166, "volume": 7248409.0, "close_time": 1764899999999, "quote_volume": 156420.40781, "trades": 1778, "taker_buy_base": 3048362.0, "taker_buy_quote": 65794.75354 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.02165, "high": 0.02242, "low": 0.02164, "close": 0.02234, "volume": 11045988.0, "close_time": 1764903599999, "quote_volume": 243653.76636, "trades": 2107, "taker_buy_base": 5630914.0, "taker_buy_quote": 124092.22618 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.02234, "high": 0.02268, "low": 0.02199, "close": 0.02251, "volume": 18480388.0, "close_time": 1764907199999, "quote_volume": 411996.95045, "trades": 3438, "taker_buy_base": 9513519.0, "taker_buy_quote": 212002.04833 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.02251, "high": 0.02277, "low": 0.02168, "close": 0.02227, "volume": 17844359.0, "close_time": 1764910799999, "quote_volume": 397725.72016, "trades": 3934, "taker_buy_base": 8755520.0, "taker_buy_quote": 195233.43411 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.02227, "high": 0.02249, "low": 0.02197, "close": 0.0223, "volume": 7853575.0, "close_time": 1764914399999, "quote_volume": 174595.40944, "trades": 1902, "taker_buy_base": 3703531.0, "taker_buy_quote": 82470.44342 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.02229, "high": 0.02253, "low": 0.02169, "close": 0.02178, "volume": 10687332.0, "close_time": 1764917999999, "quote_volume": 235934.81983, "trades": 2455, "taker_buy_base": 3389354.0, "taker_buy_quote": 75003.13 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.02177, "high": 0.02207, "low": 0.02167, "close": 0.0219, "volume": 6011088.0, "close_time": 1764921599999, "quote_volume": 131746.87322, "trades": 1716, "taker_buy_base": 2563313.0, "taker_buy_quote": 56226.09166 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.0219, "high": 0.02206, "low": 0.0217, "close": 0.02175, "volume": 7602210.0, "close_time": 1764925199999, "quote_volume": 166164.78139, "trades": 1872, "taker_buy_base": 3401024.0, "taker_buy_quote": 74381.55464 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.02175, "high": 0.02175, "low": 0.02122, "close": 0.02133, "volume": 8821951.0, "close_time": 1764928799999, "quote_volume": 189146.69157, "trades": 2047, "taker_buy_base": 4225350.0, "taker_buy_quote": 90615.30968 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.02131, "high": 0.0217, "low": 0.02125, "close": 0.02165, "volume": 5925190.0, "close_time": 1764932399999, "quote_volume": 127147.05703, "trades": 1737, "taker_buy_base": 3652725.0, "taker_buy_quote": 78441.71869 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.02165, "high": 0.02245, "low": 0.02163, "close": 0.02183, "volume": 14572287.0, "close_time": 1764935999999, "quote_volume": 320962.06638, "trades": 3470, "taker_buy_base": 7688990.0, "taker_buy_quote": 169333.00838 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.02183, "high": 0.02232, "low": 0.02168, "close": 0.02224, "volume": 9443497.0, "close_time": 1764939599999, "quote_volume": 207185.19901, "trades": 2191, "taker_buy_base": 4804425.0, "taker_buy_quote": 105509.22728 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.02224, "high": 0.02254, "low": 0.02168, "close": 0.02201, "volume": 16945147.0, "close_time": 1764943199999, "quote_volume": 374000.02951, "trades": 4097, "taker_buy_base": 6819523.0, "taker_buy_quote": 150364.29931 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.02201, "high": 0.02223, "low": 0.02162, "close": 0.02184, "volume": 7624416.0, "close_time": 1764946799999, "quote_volume": 166961.3498, "trades": 2252, "taker_buy_base": 2992902.0, "taker_buy_quote": 65624.14064 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.02185, "high": 0.02236, "low": 0.02168, "close": 0.0218, "volume": 11559609.0, "close_time": 1764950399999, "quote_volume": 254960.2954, "trades": 3204, "taker_buy_base": 4626981.0, "taker_buy_quote": 102189.00221 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.0218, "high": 0.02185, "low": 0.02067, "close": 0.02096, "volume": 16849905.0, "close_time": 1764953999999, "quote_volume": 354819.83306, "trades": 3465, "taker_buy_base": 5919032.0, "taker_buy_quote": 124667.53269 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.02096, "high": 0.02129, "low": 0.0208, "close": 0.02093, "volume": 6326121.0, "close_time": 1764957599999, "quote_volume": 133342.17213, "trades": 1597, "taker_buy_base": 3119007.0, "taker_buy_quote": 65751.84315 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.02092, "high": 0.02111, "low": 0.02044, "close": 0.02046, "volume": 3540510.0, "close_time": 1764961199999, "quote_volume": 73725.41335, "trades": 1284, "taker_buy_base": 1761093.0, "taker_buy_quote": 36749.14586 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.02046, "high": 0.02099, "low": 0.02035, "close": 0.02085, "volume": 3924504.0, "close_time": 1764964799999, "quote_volume": 81096.6794, "trades": 981, "taker_buy_base": 2053127.0, "taker_buy_quote": 42483.73831 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.02083, "high": 0.0214, "low": 0.02075, "close": 0.02096, "volume": 10063994.0, "close_time": 1764968399999, "quote_volume": 212313.23933, "trades": 1679, "taker_buy_base": 5735627.0, "taker_buy_quote": 120949.11247 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.02096, "high": 0.02112, "low": 0.02086, "close": 0.02101, "volume": 4193842.0, "close_time": 1764971999999, "quote_volume": 87919.89247, "trades": 997, "taker_buy_base": 1957527.0, "taker_buy_quote": 41067.97412 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.021, "high": 0.02127, "low": 0.02095, "close": 0.02098, "volume": 2985438.0, "close_time": 1764975599999, "quote_volume": 63010.53676, "trades": 485, "taker_buy_base": 1250850.0, "taker_buy_quote": 26356.98058 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.02099, "high": 0.02114, "low": 0.02084, "close": 0.02102, "volume": 2643218.0, "close_time": 1764979199999, "quote_volume": 55477.83547, "trades": 531, "taker_buy_base": 1493547.0, "taker_buy_quote": 31377.21539 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.021, "high": 0.02203, "low": 0.02083, "close": 0.02121, "volume": 59549153.0, "close_time": 1764982799999, "quote_volume": 1276881.37355, "trades": 13277, "taker_buy_base": 30323560.0, "taker_buy_quote": 650039.64538 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.02122, "high": 0.02178, "low": 0.02118, "close": 0.02166, "volume": 5019108.0, "close_time": 1764986399999, "quote_volume": 107922.86118, "trades": 1267, "taker_buy_base": 2718495.0, "taker_buy_quote": 58359.75772 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.02166, "high": 0.02175, "low": 0.02142, "close": 0.0216, "volume": 2624355.0, "close_time": 1764989999999, "quote_volume": 56786.03362, "trades": 576, "taker_buy_base": 1073776.0, "taker_buy_quote": 23236.97184 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.02159, "high": 0.02159, "low": 0.02137, "close": 0.02144, "volume": 1876539.0, "close_time": 1764993599999, "quote_volume": 40305.65749, "trades": 391, "taker_buy_base": 695259.0, "taker_buy_quote": 14919.73535 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.02145, "high": 0.02146, "low": 0.02123, "close": 0.02134, "volume": 1297336.0, "close_time": 1764997199999, "quote_volume": 27638.33558, "trades": 294, "taker_buy_base": 436997.0, "taker_buy_quote": 9302.35494 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.02135, "high": 0.02138, "low": 0.02084, "close": 0.02086, "volume": 2117072.0, "close_time": 1765000799999, "quote_volume": 44654.41527, "trades": 422, "taker_buy_base": 779614.0, "taker_buy_quote": 16431.83907 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.02087, "high": 0.02098, "low": 0.02076, "close": 0.02092, "volume": 3554578.0, "close_time": 1765004399999, "quote_volume": 74161.33448, "trades": 791, "taker_buy_base": 1979906.0, "taker_buy_quote": 41329.34131 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.02093, "high": 0.02107, "low": 0.02069, "close": 0.0209, "volume": 5014692.0, "close_time": 1765007999999, "quote_volume": 104436.33537, "trades": 781, "taker_buy_base": 2538268.0, "taker_buy_quote": 52901.25779 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.02088, "high": 0.02098, "low": 0.02063, "close": 0.02064, "volume": 3516748.0, "close_time": 1765011599999, "quote_volume": 73167.60905, "trades": 954, "taker_buy_base": 2207166.0, "taker_buy_quote": 45937.44302 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.02065, "high": 0.0208, "low": 0.02064, "close": 0.02075, "volume": 2123846.0, "close_time": 1765015199999, "quote_volume": 44035.61832, "trades": 458, "taker_buy_base": 1075678.0, "taker_buy_quote": 22300.49619 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.02073, "high": 0.02076, "low": 0.0205, "close": 0.02057, "volume": 2286693.0, "close_time": 1765018799999, "quote_volume": 47064.94576, "trades": 410, "taker_buy_base": 1133507.0, "taker_buy_quote": 23318.94101 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.02056, "high": 0.02073, "low": 0.0205, "close": 0.02072, "volume": 2553692.0, "close_time": 1765022399999, "quote_volume": 52660.20972, "trades": 405, "taker_buy_base": 1014608.0, "taker_buy_quote": 20913.27426 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.0207, "high": 0.02085, "low": 0.02066, "close": 0.02071, "volume": 3623332.0, "close_time": 1765025999999, "quote_volume": 75198.368, "trades": 403, "taker_buy_base": 1332464.0, "taker_buy_quote": 27659.90021 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.02072, "high": 0.02107, "low": 0.0207, "close": 0.02086, "volume": 3120484.0, "close_time": 1765029599999, "quote_volume": 65139.97571, "trades": 409, "taker_buy_base": 1913859.0, "taker_buy_quote": 40022.81395 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.02083, "high": 0.02107, "low": 0.02076, "close": 0.02099, "volume": 2843628.0, "close_time": 1765033199999, "quote_volume": 59535.58784, "trades": 424, "taker_buy_base": 2205774.0, "taker_buy_quote": 46202.87086 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.021, "high": 0.021, "low": 0.02062, "close": 0.02076, "volume": 2015027.0, "close_time": 1765036799999, "quote_volume": 41822.44163, "trades": 396, "taker_buy_base": 686502.0, "taker_buy_quote": 14243.50186 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.02074, "high": 0.02094, "low": 0.02074, "close": 0.0208, "volume": 1637312.0, "close_time": 1765040399999, "quote_volume": 34128.75439, "trades": 390, "taker_buy_base": 932065.0, "taker_buy_quote": 19440.12613 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.02079, "high": 0.02092, "low": 0.02075, "close": 0.02092, "volume": 1745045.0, "close_time": 1765043999999, "quote_volume": 36359.79844, "trades": 377, "taker_buy_base": 975601.0, "taker_buy_quote": 20333.57446 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.02092, "high": 0.02117, "low": 0.02091, "close": 0.02098, "volume": 8561516.0, "close_time": 1765047599999, "quote_volume": 179777.68978, "trades": 1109, "taker_buy_base": 3006730.0, "taker_buy_quote": 63197.17499 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.02098, "high": 0.02109, "low": 0.02067, "close": 0.02078, "volume": 3462461.0, "close_time": 1765051199999, "quote_volume": 72139.67832, "trades": 640, "taker_buy_base": 1585372.0, "taker_buy_quote": 33053.22262 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.02079, "high": 0.02089, "low": 0.02076, "close": 0.0208, "volume": 1585364.0, "close_time": 1765054799999, "quote_volume": 32998.8255, "trades": 344, "taker_buy_base": 986436.0, "taker_buy_quote": 20533.97381 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.0208, "high": 0.02104, "low": 0.02073, "close": 0.02081, "volume": 2195215.0, "close_time": 1765058399999, "quote_volume": 45759.26316, "trades": 521, "taker_buy_base": 937116.0, "taker_buy_quote": 19535.95619 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.02082, "high": 0.02088, "low": 0.02068, "close": 0.02069, "volume": 837078.0, "close_time": 1765061999999, "quote_volume": 17393.58069, "trades": 163, "taker_buy_base": 334467.0, "taker_buy_quote": 6958.83464 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.02069, "high": 0.02076, "low": 0.0205, "close": 0.02075, "volume": 3800465.0, "close_time": 1765065599999, "quote_volume": 78375.75244, "trades": 717, "taker_buy_base": 1903322.0, "taker_buy_quote": 39298.4038 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.02076, "high": 0.02078, "low": 0.0202, "close": 0.02036, "volume": 6347839.0, "close_time": 1765069199999, "quote_volume": 129384.78198, "trades": 1340, "taker_buy_base": 2035539.0, "taker_buy_quote": 41455.37591 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.02034, "high": 0.02041, "low": 0.01992, "close": 0.01995, "volume": 9755384.0, "close_time": 1765072799999, "quote_volume": 196873.7205, "trades": 1738, "taker_buy_base": 3525595.0, "taker_buy_quote": 71109.01631 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.01995, "high": 0.02019, "low": 0.01983, "close": 0.02011, "volume": 8028663.0, "close_time": 1765076399999, "quote_volume": 160389.34326, "trades": 2044, "taker_buy_base": 3756321.0, "taker_buy_quote": 75095.58958 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.0201, "high": 0.02025, "low": 0.01995, "close": 0.02017, "volume": 7611448.0, "close_time": 1765079999999, "quote_volume": 153157.47564, "trades": 1126, "taker_buy_base": 2885334.0, "taker_buy_quote": 58065.80719 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.02015, "high": 0.02074, "low": 0.01999, "close": 0.02048, "volume": 9247115.0, "close_time": 1765083599999, "quote_volume": 188365.72833, "trades": 1290, "taker_buy_base": 5058298.0, "taker_buy_quote": 102910.38001 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.02047, "high": 0.02118, "low": 0.02046, "close": 0.02084, "volume": 9091986.0, "close_time": 1765087199999, "quote_volume": 190239.56838, "trades": 2583, "taker_buy_base": 4332004.0, "taker_buy_quote": 90557.75663 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.02084, "high": 0.021, "low": 0.02072, "close": 0.0208, "volume": 2934052.0, "close_time": 1765090799999, "quote_volume": 61054.16652, "trades": 702, "taker_buy_base": 1310800.0, "taker_buy_quote": 27291.88214 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.02081, "high": 0.02081, "low": 0.02046, "close": 0.02054, "volume": 2871299.0, "close_time": 1765094399999, "quote_volume": 59180.49042, "trades": 760, "taker_buy_base": 1284411.0, "taker_buy_quote": 26488.53846 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.02053, "high": 0.02058, "low": 0.02033, "close": 0.02035, "volume": 1327521.0, "close_time": 1765097999999, "quote_volume": 27119.05158, "trades": 454, "taker_buy_base": 668415.0, "taker_buy_quote": 13660.3128 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.02034, "high": 0.02054, "low": 0.02017, "close": 0.02021, "volume": 2786012.0, "close_time": 1765101599999, "quote_volume": 56692.06251, "trades": 513, "taker_buy_base": 1113987.0, "taker_buy_quote": 22657.34589 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.0202, "high": 0.02042, "low": 0.0201, "close": 0.02013, "volume": 5792082.0, "close_time": 1765105199999, "quote_volume": 117231.11452, "trades": 1123, "taker_buy_base": 2715068.0, "taker_buy_quote": 54964.62826 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.02013, "high": 0.0204, "low": 0.02002, "close": 0.02038, "volume": 2283157.0, "close_time": 1765108799999, "quote_volume": 46172.60873, "trades": 604, "taker_buy_base": 947798.0, "taker_buy_quote": 19197.5917 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.02038, "high": 0.02042, "low": 0.02024, "close": 0.02039, "volume": 2816971.0, "close_time": 1765112399999, "quote_volume": 57226.7886, "trades": 748, "taker_buy_base": 1066910.0, "taker_buy_quote": 21669.30606 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.02041, "high": 0.0205, "low": 0.02002, "close": 0.02014, "volume": 8842164.0, "close_time": 1765115999999, "quote_volume": 178732.53164, "trades": 1836, "taker_buy_base": 3470291.0, "taker_buy_quote": 70275.26632 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.02015, "high": 0.02018, "low": 0.0195, "close": 0.01972, "volume": 14271948.0, "close_time": 1765119599999, "quote_volume": 283187.03876, "trades": 3262, "taker_buy_base": 5916784.0, "taker_buy_quote": 117439.98257 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.01971, "high": 0.02021, "low": 0.01956, "close": 0.02013, "volume": 9120389.0, "close_time": 1765123199999, "quote_volume": 180059.16191, "trades": 1435, "taker_buy_base": 3883458.0, "taker_buy_quote": 76842.28632 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.02012, "high": 0.02019, "low": 0.01987, "close": 0.02002, "volume": 2050540.0, "close_time": 1765126799999, "quote_volume": 41167.85066, "trades": 719, "taker_buy_base": 953671.0, "taker_buy_quote": 19147.89668 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.02003, "high": 0.02083, "low": 0.01994, "close": 0.02072, "volume": 7008002.0, "close_time": 1765130399999, "quote_volume": 143645.76843, "trades": 1863, "taker_buy_base": 3451060.0, "taker_buy_quote": 70867.03685 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.02073, "high": 0.02118, "low": 0.02072, "close": 0.02111, "volume": 12797486.0, "close_time": 1765133999999, "quote_volume": 267931.1944, "trades": 1838, "taker_buy_base": 5993284.0, "taker_buy_quote": 125495.31178 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.02112, "high": 0.02118, "low": 0.02092, "close": 0.02113, "volume": 5258737.0, "close_time": 1765137599999, "quote_volume": 110602.98324, "trades": 1189, "taker_buy_base": 2337092.0, "taker_buy_quote": 49166.51146 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.02114, "high": 0.0212, "low": 0.02086, "close": 0.02089, "volume": 2471414.0, "close_time": 1765141199999, "quote_volume": 51884.25853, "trades": 622, "taker_buy_base": 806168.0, "taker_buy_quote": 16926.2571 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.02089, "high": 0.02093, "low": 0.0202, "close": 0.02025, "volume": 3946590.0, "close_time": 1765144799999, "quote_volume": 81257.22304, "trades": 969, "taker_buy_base": 1321369.0, "taker_buy_quote": 27254.43055 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.02025, "high": 0.02025, "low": 0.01965, "close": 0.02002, "volume": 8597192.0, "close_time": 1765148399999, "quote_volume": 171600.10469, "trades": 1464, "taker_buy_base": 4249150.0, "taker_buy_quote": 84891.41015 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.02002, "high": 0.02009, "low": 0.01981, "close": 0.02007, "volume": 3099651.0, "close_time": 1765151999999, "quote_volume": 61784.41933, "trades": 902, "taker_buy_base": 1820988.0, "taker_buy_quote": 36302.23929 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.02008, "high": 0.02015, "low": 0.01978, "close": 0.01978, "volume": 4292249.0, "close_time": 1765155599999, "quote_volume": 85550.74091, "trades": 1049, "taker_buy_base": 1541566.0, "taker_buy_quote": 30724.68349 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.01977, "high": 0.02031, "low": 0.01977, "close": 0.02014, "volume": 3126914.0, "close_time": 1765159199999, "quote_volume": 62836.97266, "trades": 776, "taker_buy_base": 1269237.0, "taker_buy_quote": 25482.31587 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.02012, "high": 0.02028, "low": 0.02007, "close": 0.02025, "volume": 2174323.0, "close_time": 1765162799999, "quote_volume": 43878.22086, "trades": 499, "taker_buy_base": 1385776.0, "taker_buy_quote": 27972.4586 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.02026, "high": 0.02051, "low": 0.02025, "close": 0.02041, "volume": 3401780.0, "close_time": 1765166399999, "quote_volume": 69435.75249, "trades": 647, "taker_buy_base": 1337811.0, "taker_buy_quote": 27320.98528 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.02042, "high": 0.02062, "low": 0.02041, "close": 0.02054, "volume": 2316193.0, "close_time": 1765169999999, "quote_volume": 47487.48994, "trades": 567, "taker_buy_base": 916984.0, "taker_buy_quote": 18804.17391 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.02054, "high": 0.02054, "low": 0.02029, "close": 0.02034, "volume": 2727930.0, "close_time": 1765173599999, "quote_volume": 55732.06334, "trades": 598, "taker_buy_base": 974017.0, "taker_buy_quote": 19889.01875 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.02034, "high": 0.02046, "low": 0.02026, "close": 0.02035, "volume": 2695922.0, "close_time": 1765177199999, "quote_volume": 54798.27352, "trades": 613, "taker_buy_base": 1569000.0, "taker_buy_quote": 31888.49814 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.02035, "high": 0.02066, "low": 0.02031, "close": 0.02046, "volume": 12796416.0, "close_time": 1765180799999, "quote_volume": 263040.99712, "trades": 1291, "taker_buy_base": 6822974.0, "taker_buy_quote": 140075.35793 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.02045, "high": 0.02053, "low": 0.02039, "close": 0.0205, "volume": 2510911.0, "close_time": 1765184399999, "quote_volume": 51410.36259, "trades": 584, "taker_buy_base": 1050453.0, "taker_buy_quote": 21514.05023 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.02049, "high": 0.02069, "low": 0.02038, "close": 0.02052, "volume": 12358625.0, "close_time": 1765187999999, "quote_volume": 253273.65567, "trades": 1394, "taker_buy_base": 7426842.0, "taker_buy_quote": 152068.58309 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.0205, "high": 0.02073, "low": 0.0205, "close": 0.02069, "volume": 1401859.0, "close_time": 1765191599999, "quote_volume": 28930.3706, "trades": 506, "taker_buy_base": 835922.0, "taker_buy_quote": 17254.15951 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.02068, "high": 0.0207, "low": 0.02042, "close": 0.02055, "volume": 2024974.0, "close_time": 1765195199999, "quote_volume": 41650.73584, "trades": 597, "taker_buy_base": 1214715.0, "taker_buy_quote": 24965.14807 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.02055, "high": 0.02097, "low": 0.02045, "close": 0.02092, "volume": 5520469.0, "close_time": 1765198799999, "quote_volume": 114220.77635, "trades": 1139, "taker_buy_base": 3794341.0, "taker_buy_quote": 78619.71719 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.02092, "high": 0.0211, "low": 0.02079, "close": 0.02086, "volume": 8352198.0, "close_time": 1765202399999, "quote_volume": 174943.02522, "trades": 1665, "taker_buy_base": 4367609.0, "taker_buy_quote": 91547.53284 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.02086, "high": 0.02104, "low": 0.0205, "close": 0.02059, "volume": 9157445.0, "close_time": 1765205999999, "quote_volume": 190010.06561, "trades": 2161, "taker_buy_base": 3514007.0, "taker_buy_quote": 72834.83492 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.0206, "high": 0.02066, "low": 0.02029, "close": 0.02049, "volume": 7493130.0, "close_time": 1765209599999, "quote_volume": 153395.59701, "trades": 1981, "taker_buy_base": 4767853.0, "taker_buy_quote": 97593.61765 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.02047, "high": 0.02089, "low": 0.02033, "close": 0.02052, "volume": 4024503.0, "close_time": 1765213199999, "quote_volume": 83064.51584, "trades": 1021, "taker_buy_base": 1917110.0, "taker_buy_quote": 39562.27024 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.02053, "high": 0.02106, "low": 0.02037, "close": 0.02088, "volume": 13113382.0, "close_time": 1765216799999, "quote_volume": 271839.49, "trades": 2651, "taker_buy_base": 6335524.0, "taker_buy_quote": 131396.91893 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.02088, "high": 0.02167, "low": 0.02086, "close": 0.02119, "volume": 20531224.0, "close_time": 1765220399999, "quote_volume": 437449.97498, "trades": 4200, "taker_buy_base": 11438241.0, "taker_buy_quote": 243950.74585 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.02119, "high": 0.02141, "low": 0.02097, "close": 0.02127, "volume": 5196139.0, "close_time": 1765223999999, "quote_volume": 109936.82601, "trades": 1339, "taker_buy_base": 2483882.0, "taker_buy_quote": 52597.17129 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.02128, "high": 0.02139, "low": 0.02101, "close": 0.02118, "volume": 5972454.0, "close_time": 1765227599999, "quote_volume": 126420.52728, "trades": 1636, "taker_buy_base": 3048382.0, "taker_buy_quote": 64578.38604 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.02117, "high": 0.0212, "low": 0.0209, "close": 0.02104, "volume": 5624961.0, "close_time": 1765231199999, "quote_volume": 118370.04054, "trades": 998, "taker_buy_base": 2385190.0, "taker_buy_quote": 50222.04772 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.02102, "high": 0.02108, "low": 0.0208, "close": 0.02097, "volume": 4721109.0, "close_time": 1765234799999, "quote_volume": 98830.62716, "trades": 611, "taker_buy_base": 1752815.0, "taker_buy_quote": 36740.59339 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.02099, "high": 0.02146, "low": 0.02085, "close": 0.02133, "volume": 5787173.0, "close_time": 1765238399999, "quote_volume": 122723.66846, "trades": 1180, "taker_buy_base": 2382439.0, "taker_buy_quote": 50605.07488 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.02132, "high": 0.02189, "low": 0.02108, "close": 0.0217, "volume": 15617964.0, "close_time": 1765241999999, "quote_volume": 336327.36197, "trades": 3557, "taker_buy_base": 7977999.0, "taker_buy_quote": 171960.41264 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.02172, "high": 0.02205, "low": 0.02141, "close": 0.02169, "volume": 16124416.0, "close_time": 1765245599999, "quote_volume": 350637.2225, "trades": 5060, "taker_buy_base": 6406997.0, "taker_buy_quote": 139530.98711 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.02168, "high": 0.02228, "low": 0.0216, "close": 0.02192, "volume": 13920037.0, "close_time": 1765249199999, "quote_volume": 305637.60799, "trades": 3796, "taker_buy_base": 7077508.0, "taker_buy_quote": 155453.88879 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.0219, "high": 0.02242, "low": 0.0217, "close": 0.02203, "volume": 16879516.0, "close_time": 1765252799999, "quote_volume": 372435.94231, "trades": 3472, "taker_buy_base": 7182563.0, "taker_buy_quote": 158100.32892 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.02203, "high": 0.02229, "low": 0.02142, "close": 0.02157, "volume": 19618772.0, "close_time": 1765256399999, "quote_volume": 426616.82405, "trades": 4158, "taker_buy_base": 10385937.0, "taker_buy_quote": 225264.00955 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.02157, "high": 0.02206, "low": 0.0215, "close": 0.02195, "volume": 10267889.0, "close_time": 1765259999999, "quote_volume": 224457.82655, "trades": 2117, "taker_buy_base": 6379103.0, "taker_buy_quote": 139543.28953 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.02194, "high": 0.0223, "low": 0.02182, "close": 0.02216, "volume": 26587867.0, "close_time": 1765263599999, "quote_volume": 585784.0768, "trades": 6133, "taker_buy_base": 13865969.0, "taker_buy_quote": 305390.30741 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.02218, "high": 0.02235, "low": 0.02187, "close": 0.02213, "volume": 14656132.0, "close_time": 1765267199999, "quote_volume": 324051.94903, "trades": 2989, "taker_buy_base": 6149643.0, "taker_buy_quote": 136100.10916 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.02213, "high": 0.02228, "low": 0.02185, "close": 0.02185, "volume": 9432809.0, "close_time": 1765270799999, "quote_volume": 208275.02004, "trades": 1683, "taker_buy_base": 4114826.0, "taker_buy_quote": 90893.81411 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.02185, "high": 0.02185, "low": 0.02122, "close": 0.02126, "volume": 8258131.0, "close_time": 1765274399999, "quote_volume": 177561.99846, "trades": 1367, "taker_buy_base": 3763775.0, "taker_buy_quote": 80911.3561 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.02126, "high": 0.02186, "low": 0.02118, "close": 0.02173, "volume": 13235594.0, "close_time": 1765277999999, "quote_volume": 284963.82377, "trades": 2001, "taker_buy_base": 7256368.0, "taker_buy_quote": 156259.60352 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.02172, "high": 0.02176, "low": 0.02143, "close": 0.0217, "volume": 6580608.0, "close_time": 1765281599999, "quote_volume": 142181.95334, "trades": 1425, "taker_buy_base": 2957667.0, "taker_buy_quote": 63938.40282 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.02167, "high": 0.02202, "low": 0.02161, "close": 0.02191, "volume": 12646449.0, "close_time": 1765285199999, "quote_volume": 276654.20691, "trades": 1742, "taker_buy_base": 5087814.0, "taker_buy_quote": 111282.4285 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.02192, "high": 0.02205, "low": 0.02159, "close": 0.02178, "volume": 10422214.0, "close_time": 1765288799999, "quote_volume": 227599.42075, "trades": 1451, "taker_buy_base": 4218502.0, "taker_buy_quote": 92157.03003 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.02177, "high": 0.02193, "low": 0.02154, "close": 0.02177, "volume": 11417199.0, "close_time": 1765292399999, "quote_volume": 247845.73678, "trades": 1527, "taker_buy_base": 5462285.0, "taker_buy_quote": 118522.08765 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.02178, "high": 0.02229, "low": 0.02176, "close": 0.02207, "volume": 16051187.0, "close_time": 1765295999999, "quote_volume": 353325.64677, "trades": 2451, "taker_buy_base": 6429062.0, "taker_buy_quote": 141640.39183 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.02208, "high": 0.02261, "low": 0.02208, "close": 0.02254, "volume": 13655102.0, "close_time": 1765299599999, "quote_volume": 305620.01648, "trades": 2251, "taker_buy_base": 6843032.0, "taker_buy_quote": 153130.04498 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.02253, "high": 0.02268, "low": 0.02215, "close": 0.02227, "volume": 9907400.0, "close_time": 1765303199999, "quote_volume": 221423.90782, "trades": 1606, "taker_buy_base": 4406059.0, "taker_buy_quote": 98498.40766 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.02226, "high": 0.02266, "low": 0.02219, "close": 0.02231, "volume": 6896851.0, "close_time": 1765306799999, "quote_volume": 154539.7447, "trades": 1092, "taker_buy_base": 3976572.0, "taker_buy_quote": 89180.48398 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.02232, "high": 0.02256, "low": 0.02226, "close": 0.02237, "volume": 4536747.0, "close_time": 1765310399999, "quote_volume": 101708.21997, "trades": 739, "taker_buy_base": 1830768.0, "taker_buy_quote": 41048.14883 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.02234, "high": 0.02235, "low": 0.02177, "close": 0.02204, "volume": 9853206.0, "close_time": 1765313999999, "quote_volume": 217728.96103, "trades": 1575, "taker_buy_base": 4052976.0, "taker_buy_quote": 89558.14436 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.02205, "high": 0.02214, "low": 0.02151, "close": 0.02175, "volume": 6053010.0, "close_time": 1765317599999, "quote_volume": 132630.92397, "trades": 1059, "taker_buy_base": 2485997.0, "taker_buy_quote": 54540.46266 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.02176, "high": 0.02197, "low": 0.02163, "close": 0.02194, "volume": 10953972.0, "close_time": 1765321199999, "quote_volume": 238501.58218, "trades": 1563, "taker_buy_base": 4697648.0, "taker_buy_quote": 102325.1121 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.02192, "high": 0.02205, "low": 0.02184, "close": 0.02189, "volume": 3953277.0, "close_time": 1765324799999, "quote_volume": 86803.70674, "trades": 704, "taker_buy_base": 2240662.0, "taker_buy_quote": 49234.94136 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.02191, "high": 0.02193, "low": 0.02147, "close": 0.02148, "volume": 3227094.0, "close_time": 1765328399999, "quote_volume": 69833.38013, "trades": 525, "taker_buy_base": 1129945.0, "taker_buy_quote": 24441.45602 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.02148, "high": 0.02157, "low": 0.02113, "close": 0.02127, "volume": 6841724.0, "close_time": 1765331999999, "quote_volume": 145977.97679, "trades": 978, "taker_buy_base": 2130910.0, "taker_buy_quote": 45478.69937 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.02127, "high": 0.02148, "low": 0.02121, "close": 0.02148, "volume": 1570761.0, "close_time": 1765335599999, "quote_volume": 33509.59573, "trades": 365, "taker_buy_base": 712175.0, "taker_buy_quote": 15203.00705 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.02147, "high": 0.0215, "low": 0.0213, "close": 0.02133, "volume": 2985296.0, "close_time": 1765339199999, "quote_volume": 63795.58034, "trades": 636, "taker_buy_base": 1348482.0, "taker_buy_quote": 28816.0685 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.02132, "high": 0.02155, "low": 0.02129, "close": 0.02148, "volume": 4057577.0, "close_time": 1765342799999, "quote_volume": 87084.9247, "trades": 550, "taker_buy_base": 1975973.0, "taker_buy_quote": 42387.80593 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.02148, "high": 0.02157, "low": 0.02117, "close": 0.02129, "volume": 6473706.0, "close_time": 1765346399999, "quote_volume": 138282.47013, "trades": 790, "taker_buy_base": 1448620.0, "taker_buy_quote": 30974.16117 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.02129, "high": 0.02146, "low": 0.02117, "close": 0.0214, "volume": 7809928.0, "close_time": 1765349999999, "quote_volume": 166279.75637, "trades": 1874, "taker_buy_base": 4279514.0, "taker_buy_quote": 91163.93253 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.0214, "high": 0.02144, "low": 0.02121, "close": 0.02129, "volume": 5376976.0, "close_time": 1765353599999, "quote_volume": 114536.60413, "trades": 2294, "taker_buy_base": 2475550.0, "taker_buy_quote": 52751.21728 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.02129, "high": 0.02138, "low": 0.02107, "close": 0.02114, "volume": 5996713.0, "close_time": 1765357199999, "quote_volume": 127262.13761, "trades": 786, "taker_buy_base": 1884516.0, "taker_buy_quote": 40002.12889 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.02115, "high": 0.02138, "low": 0.021, "close": 0.02136, "volume": 5562702.0, "close_time": 1765360799999, "quote_volume": 117631.22198, "trades": 823, "taker_buy_base": 1701287.0, "taker_buy_quote": 36057.2104 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.02133, "high": 0.02146, "low": 0.02113, "close": 0.02117, "volume": 3393648.0, "close_time": 1765364399999, "quote_volume": 72107.08337, "trades": 473, "taker_buy_base": 1444206.0, "taker_buy_quote": 30724.93458 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.02115, "high": 0.02117, "low": 0.02103, "close": 0.02105, "volume": 3624325.0, "close_time": 1765367999999, "quote_volume": 76392.14542, "trades": 481, "taker_buy_base": 1250045.0, "taker_buy_quote": 26349.98502 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.02105, "high": 0.02108, "low": 0.02087, "close": 0.02103, "volume": 4634384.0, "close_time": 1765371599999, "quote_volume": 97219.64095, "trades": 570, "taker_buy_base": 1549770.0, "taker_buy_quote": 32526.8145 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.02102, "high": 0.02102, "low": 0.02058, "close": 0.02084, "volume": 28065134.0, "close_time": 1765375199999, "quote_volume": 581951.04287, "trades": 2009, "taker_buy_base": 15210381.0, "taker_buy_quote": 314693.92505 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.02083, "high": 0.02094, "low": 0.02058, "close": 0.02071, "volume": 10625691.0, "close_time": 1765378799999, "quote_volume": 220637.29688, "trades": 1021, "taker_buy_base": 5708258.0, "taker_buy_quote": 118474.15282 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.02069, "high": 0.02115, "low": 0.02066, "close": 0.0209, "volume": 22873315.0, "close_time": 1765382399999, "quote_volume": 479135.74709, "trades": 2138, "taker_buy_base": 10691298.0, "taker_buy_quote": 223492.0784 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.02091, "high": 0.02107, "low": 0.02086, "close": 0.02103, "volume": 3458173.0, "close_time": 1765385999999, "quote_volume": 72548.94632, "trades": 442, "taker_buy_base": 1870288.0, "taker_buy_quote": 39243.71826 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.02104, "high": 0.02249, "low": 0.02101, "close": 0.02232, "volume": 35178043.0, "close_time": 1765389599999, "quote_volume": 766072.30219, "trades": 6009, "taker_buy_base": 16999938.0, "taker_buy_quote": 370609.09813 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.02232, "high": 0.02249, "low": 0.02148, "close": 0.02158, "volume": 26760188.0, "close_time": 1765393199999, "quote_volume": 590927.58342, "trades": 4479, "taker_buy_base": 13248120.0, "taker_buy_quote": 292848.78066 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.02161, "high": 0.02196, "low": 0.02141, "close": 0.02175, "volume": 11855482.0, "close_time": 1765396799999, "quote_volume": 257456.53938, "trades": 2528, "taker_buy_base": 4845683.0, "taker_buy_quote": 105283.29209 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.02176, "high": 0.0222, "low": 0.02151, "close": 0.02161, "volume": 20781017.0, "close_time": 1765400399999, "quote_volume": 452994.17268, "trades": 3837, "taker_buy_base": 8070992.0, "taker_buy_quote": 176042.01127 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.02161, "high": 0.02173, "low": 0.02073, "close": 0.02088, "volume": 35663123.0, "close_time": 1765403999999, "quote_volume": 751661.77953, "trades": 2657, "taker_buy_base": 15244601.0, "taker_buy_quote": 320662.27578 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.02088, "high": 0.02119, "low": 0.02073, "close": 0.02116, "volume": 4842111.0, "close_time": 1765407599999, "quote_volume": 101341.70675, "trades": 615, "taker_buy_base": 3353316.0, "taker_buy_quote": 70200.59307 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.02116, "high": 0.02132, "low": 0.02088, "close": 0.02089, "volume": 2369342.0, "close_time": 1765411199999, "quote_volume": 50053.20361, "trades": 608, "taker_buy_base": 1057252.0, "taker_buy_quote": 22368.3096 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.02089, "high": 0.02091, "low": 0.02029, "close": 0.02039, "volume": 9873238.0, "close_time": 1765414799999, "quote_volume": 203048.84747, "trades": 1621, "taker_buy_base": 3074217.0, "taker_buy_quote": 63142.28535 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.02039, "high": 0.02057, "low": 0.02008, "close": 0.02016, "volume": 13215799.0, "close_time": 1765418399999, "quote_volume": 268942.5133, "trades": 1552, "taker_buy_base": 5469957.0, "taker_buy_quote": 111200.4252 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.02016, "high": 0.0202, "low": 0.01985, "close": 0.02008, "volume": 3602605.0, "close_time": 1765421999999, "quote_volume": 72190.4127, "trades": 841, "taker_buy_base": 1017597.0, "taker_buy_quote": 20389.49689 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.02008, "high": 0.02008, "low": 0.01972, "close": 0.01976, "volume": 4588629.0, "close_time": 1765425599999, "quote_volume": 90997.31536, "trades": 1101, "taker_buy_base": 2169450.0, "taker_buy_quote": 43044.14257 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.01975, "high": 0.02016, "low": 0.01966, "close": 0.02001, "volume": 13086403.0, "close_time": 1765429199999, "quote_volume": 261603.6143, "trades": 2289, "taker_buy_base": 6650587.0, "taker_buy_quote": 132873.35303 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.02001, "high": 0.02013, "low": 0.01987, "close": 0.02006, "volume": 5276669.0, "close_time": 1765432799999, "quote_volume": 105655.34402, "trades": 1626, "taker_buy_base": 3258530.0, "taker_buy_quote": 65258.82897 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.02006, "high": 0.02008, "low": 0.01984, "close": 0.01986, "volume": 2971448.0, "close_time": 1765436399999, "quote_volume": 59291.02407, "trades": 967, "taker_buy_base": 1221657.0, "taker_buy_quote": 24390.43839 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.01985, "high": 0.01998, "low": 0.01973, "close": 0.01986, "volume": 3148683.0, "close_time": 1765439999999, "quote_volume": 62532.81677, "trades": 967, "taker_buy_base": 1260737.0, "taker_buy_quote": 25067.89998 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.01987, "high": 0.01992, "low": 0.0197, "close": 0.01978, "volume": 2553330.0, "close_time": 1765443599999, "quote_volume": 50530.64945, "trades": 893, "taker_buy_base": 1148043.0, "taker_buy_quote": 22712.68337 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.01978, "high": 0.01986, "low": 0.01969, "close": 0.0197, "volume": 1849323.0, "close_time": 1765447199999, "quote_volume": 36551.80774, "trades": 686, "taker_buy_base": 927397.0, "taker_buy_quote": 18332.17042 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.0197, "high": 0.01978, "low": 0.01964, "close": 0.01975, "volume": 3896212.0, "close_time": 1765450799999, "quote_volume": 76769.63603, "trades": 984, "taker_buy_base": 2048932.0, "taker_buy_quote": 40399.40128 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.01974, "high": 0.02015, "low": 0.01972, "close": 0.01992, "volume": 7839699.0, "close_time": 1765454399999, "quote_volume": 156926.30574, "trades": 1222, "taker_buy_base": 3414357.0, "taker_buy_quote": 68256.39128 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.01991, "high": 0.02011, "low": 0.01987, "close": 0.01997, "volume": 5449778.0, "close_time": 1765457999999, "quote_volume": 108772.0022, "trades": 1281, "taker_buy_base": 3001407.0, "taker_buy_quote": 59911.66472 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.01997, "high": 0.02, "low": 0.01984, "close": 0.0199, "volume": 3408565.0, "close_time": 1765461599999, "quote_volume": 67982.09123, "trades": 1018, "taker_buy_base": 1669573.0, "taker_buy_quote": 33295.23299 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.0199, "high": 0.02004, "low": 0.0197, "close": 0.01978, "volume": 4990105.0, "close_time": 1765465199999, "quote_volume": 99208.35463, "trades": 1518, "taker_buy_base": 2422062.0, "taker_buy_quote": 48189.70996 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.01977, "high": 0.02008, "low": 0.01963, "close": 0.01969, "volume": 4622308.0, "close_time": 1765468799999, "quote_volume": 91632.0779, "trades": 1751, "taker_buy_base": 2085474.0, "taker_buy_quote": 41330.07733 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.01969, "high": 0.01988, "low": 0.01942, "close": 0.01968, "volume": 6394618.0, "close_time": 1765472399999, "quote_volume": 125389.34762, "trades": 1654, "taker_buy_base": 2832421.0, "taker_buy_quote": 55478.40675 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.01969, "high": 0.01981, "low": 0.01958, "close": 0.0197, "volume": 3803112.0, "close_time": 1765475999999, "quote_volume": 74836.04768, "trades": 1223, "taker_buy_base": 1594147.0, "taker_buy_quote": 31383.64862 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.01969, "high": 0.02002, "low": 0.01962, "close": 0.01982, "volume": 2480113.0, "close_time": 1765479599999, "quote_volume": 49145.35027, "trades": 955, "taker_buy_base": 1291308.0, "taker_buy_quote": 25601.67794 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.01981, "high": 0.01999, "low": 0.01947, "close": 0.01955, "volume": 21594035.0, "close_time": 1765483199999, "quote_volume": 426279.66534, "trades": 2778, "taker_buy_base": 11657164.0, "taker_buy_quote": 229555.93515 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.01957, "high": 0.01993, "low": 0.01957, "close": 0.01992, "volume": 4473639.0, "close_time": 1765486799999, "quote_volume": 88332.05732, "trades": 1741, "taker_buy_base": 2833652.0, "taker_buy_quote": 55968.01661 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.01992, "high": 0.02049, "low": 0.0199, "close": 0.02031, "volume": 6589215.0, "close_time": 1765490399999, "quote_volume": 133251.67336, "trades": 3407, "taker_buy_base": 3256614.0, "taker_buy_quote": 65749.87128 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.02033, "high": 0.02036, "low": 0.01993, "close": 0.02001, "volume": 1554226.0, "close_time": 1765493999999, "quote_volume": 31274.6931, "trades": 820, "taker_buy_base": 531150.0, "taker_buy_quote": 10680.55167 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.02002, "high": 0.02011, "low": 0.01995, "close": 0.01999, "volume": 1276055.0, "close_time": 1765497599999, "quote_volume": 25560.76585, "trades": 515, "taker_buy_base": 468114.0, "taker_buy_quote": 9379.38301 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.01999, "high": 0.02011, "low": 0.01975, "close": 0.01976, "volume": 4639098.0, "close_time": 1765501199999, "quote_volume": 92739.38581, "trades": 1424, "taker_buy_base": 2241208.0, "taker_buy_quote": 44818.55738 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.01977, "high": 0.02, "low": 0.01976, "close": 0.01996, "volume": 2006884.0, "close_time": 1765504799999, "quote_volume": 39883.33522, "trades": 724, "taker_buy_base": 1215543.0, "taker_buy_quote": 24156.31734 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.01996, "high": 0.02022, "low": 0.01992, "close": 0.02016, "volume": 2637220.0, "close_time": 1765508399999, "quote_volume": 52956.9699, "trades": 885, "taker_buy_base": 1542141.0, "taker_buy_quote": 30957.82135 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.02017, "high": 0.02024, "low": 0.02006, "close": 0.02024, "volume": 1902625.0, "close_time": 1765511999999, "quote_volume": 38357.25744, "trades": 381, "taker_buy_base": 1153394.0, "taker_buy_quote": 23260.35085 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.02022, "high": 0.02026, "low": 0.01994, "close": 0.02005, "volume": 3793391.0, "close_time": 1765515599999, "quote_volume": 76066.18739, "trades": 522, "taker_buy_base": 1464741.0, "taker_buy_quote": 29422.73724 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.02005, "high": 0.02019, "low": 0.02002, "close": 0.02014, "volume": 2986969.0, "close_time": 1765519199999, "quote_volume": 60032.35803, "trades": 564, "taker_buy_base": 1410292.0, "taker_buy_quote": 28349.35074 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.02015, "high": 0.02048, "low": 0.02015, "close": 0.02028, "volume": 2672058.0, "close_time": 1765522799999, "quote_volume": 54384.16266, "trades": 816, "taker_buy_base": 1479712.0, "taker_buy_quote": 30137.44979 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.02028, "high": 0.02028, "low": 0.02005, "close": 0.02005, "volume": 4985151.0, "close_time": 1765526399999, "quote_volume": 100479.79027, "trades": 788, "taker_buy_base": 2347322.0, "taker_buy_quote": 47341.74877 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.02006, "high": 0.02016, "low": 0.01987, "close": 0.01989, "volume": 2889998.0, "close_time": 1765529999999, "quote_volume": 57747.76382, "trades": 558, "taker_buy_base": 1127706.0, "taker_buy_quote": 22540.55487 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.01989, "high": 0.0201, "low": 0.01988, "close": 0.02009, "volume": 3346442.0, "close_time": 1765533599999, "quote_volume": 66799.9809, "trades": 459, "taker_buy_base": 1212187.0, "taker_buy_quote": 24197.27901 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.02009, "high": 0.02019, "low": 0.02002, "close": 0.02004, "volume": 3887613.0, "close_time": 1765537199999, "quote_volume": 78094.01571, "trades": 655, "taker_buy_base": 2313677.0, "taker_buy_quote": 46447.4495 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.02003, "high": 0.02004, "low": 0.01986, "close": 0.0199, "volume": 1820957.0, "close_time": 1765540799999, "quote_volume": 36305.13568, "trades": 401, "taker_buy_base": 879912.0, "taker_buy_quote": 17555.33051 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.01992, "high": 0.01992, "low": 0.01972, "close": 0.01983, "volume": 2194922.0, "close_time": 1765544399999, "quote_volume": 43504.85815, "trades": 532, "taker_buy_base": 1296976.0, "taker_buy_quote": 25712.09397 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.01983, "high": 0.01998, "low": 0.01978, "close": 0.01984, "volume": 1970616.0, "close_time": 1765547999999, "quote_volume": 39137.91168, "trades": 373, "taker_buy_base": 677322.0, "taker_buy_quote": 13453.98245 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.01983, "high": 0.02006, "low": 0.01977, "close": 0.0199, "volume": 3067107.0, "close_time": 1765551599999, "quote_volume": 61091.50218, "trades": 562, "taker_buy_base": 998815.0, "taker_buy_quote": 19883.81978 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.0199, "high": 0.0199, "low": 0.01889, "close": 0.01892, "volume": 11591333.0, "close_time": 1765555199999, "quote_volume": 225673.96354, "trades": 1928, "taker_buy_base": 4831523.0, "taker_buy_quote": 94478.47965 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.01891, "high": 0.01906, "low": 0.01864, "close": 0.01883, "volume": 8180457.0, "close_time": 1765558799999, "quote_volume": 154131.06008, "trades": 1447, "taker_buy_base": 4518942.0, "taker_buy_quote": 85164.62757 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.01884, "high": 0.01914, "low": 0.01876, "close": 0.01878, "volume": 4403115.0, "close_time": 1765562399999, "quote_volume": 83339.8477, "trades": 972, "taker_buy_base": 1572530.0, "taker_buy_quote": 29783.1693 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.01879, "high": 0.01896, "low": 0.01853, "close": 0.01857, "volume": 7302154.0, "close_time": 1765565999999, "quote_volume": 136887.28007, "trades": 1324, "taker_buy_base": 3709705.0, "taker_buy_quote": 69559.48678 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.01856, "high": 0.01865, "low": 0.01836, "close": 0.01861, "volume": 4689038.0, "close_time": 1765569599999, "quote_volume": 86927.9929, "trades": 1917, "taker_buy_base": 2608883.0, "taker_buy_quote": 48375.9291 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.0186, "high": 0.01865, "low": 0.0185, "close": 0.01858, "volume": 2361833.0, "close_time": 1765573199999, "quote_volume": 43873.55643, "trades": 796, "taker_buy_base": 1052275.0, "taker_buy_quote": 19545.7338 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.01857, "high": 0.01885, "low": 0.01853, "close": 0.01872, "volume": 11657593.0, "close_time": 1765576799999, "quote_volume": 217766.77894, "trades": 1753, "taker_buy_base": 7041070.0, "taker_buy_quote": 131495.35074 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.01873, "high": 0.01917, "low": 0.01869, "close": 0.01896, "volume": 7932330.0, "close_time": 1765580399999, "quote_volume": 149698.79585, "trades": 4370, "taker_buy_base": 4632607.0, "taker_buy_quote": 87487.1799 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.01897, "high": 0.01906, "low": 0.01891, "close": 0.019, "volume": 1889120.0, "close_time": 1765583999999, "quote_volume": 35828.05731, "trades": 777, "taker_buy_base": 1196521.0, "taker_buy_quote": 22697.0504 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.01901, "high": 0.01903, "low": 0.01894, "close": 0.01895, "volume": 1678820.0, "close_time": 1765587599999, "quote_volume": 31858.47359, "trades": 666, "taker_buy_base": 1007899.0, "taker_buy_quote": 19127.14984 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.01895, "high": 0.01915, "low": 0.01895, "close": 0.01899, "volume": 1168562.0, "close_time": 1765591199999, "quote_volume": 22243.60811, "trades": 427, "taker_buy_base": 633746.0, "taker_buy_quote": 12064.50438 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.01899, "high": 0.01904, "low": 0.01887, "close": 0.0189, "volume": 1000173.0, "close_time": 1765594799999, "quote_volume": 18979.95623, "trades": 581, "taker_buy_base": 323418.0, "taker_buy_quote": 6138.28716 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.0189, "high": 0.01894, "low": 0.01879, "close": 0.01881, "volume": 1411326.0, "close_time": 1765598399999, "quote_volume": 26634.64601, "trades": 272, "taker_buy_base": 408337.0, "taker_buy_quote": 7716.48054 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.01882, "high": 0.01899, "low": 0.01879, "close": 0.01887, "volume": 1581360.0, "close_time": 1765601999999, "quote_volume": 29892.70603, "trades": 520, "taker_buy_base": 902814.0, "taker_buy_quote": 17074.3284 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.01883, "high": 0.01887, "low": 0.01864, "close": 0.0187, "volume": 2302413.0, "close_time": 1765605599999, "quote_volume": 43020.77175, "trades": 386, "taker_buy_base": 579376.0, "taker_buy_quote": 10840.76639 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.01868, "high": 0.01881, "low": 0.01866, "close": 0.01878, "volume": 1976220.0, "close_time": 1765609199999, "quote_volume": 37058.47661, "trades": 649, "taker_buy_base": 1362744.0, "taker_buy_quote": 25565.88527 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.01878, "high": 0.01895, "low": 0.01877, "close": 0.01889, "volume": 2835089.0, "close_time": 1765612799999, "quote_volume": 53452.50824, "trades": 1137, "taker_buy_base": 1372213.0, "taker_buy_quote": 25880.94304 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.0189, "high": 0.01893, "low": 0.01879, "close": 0.01887, "volume": 2885986.0, "close_time": 1765616399999, "quote_volume": 54428.62099, "trades": 824, "taker_buy_base": 1114997.0, "taker_buy_quote": 21034.81638 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.01887, "high": 0.01891, "low": 0.01879, "close": 0.01887, "volume": 1833428.0, "close_time": 1765619999999, "quote_volume": 34571.64793, "trades": 456, "taker_buy_base": 1024195.0, "taker_buy_quote": 19320.38788 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.01886, "high": 0.0189, "low": 0.01872, "close": 0.01875, "volume": 5482342.0, "close_time": 1765623599999, "quote_volume": 103005.24039, "trades": 1119, "taker_buy_base": 1333186.0, "taker_buy_quote": 25080.36033 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.01874, "high": 0.01881, "low": 0.01868, "close": 0.01877, "volume": 1958935.0, "close_time": 1765627199999, "quote_volume": 36706.15632, "trades": 946, "taker_buy_base": 921609.0, "taker_buy_quote": 17280.60587 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.01879, "high": 0.01892, "low": 0.01875, "close": 0.01885, "volume": 1662950.0, "close_time": 1765630799999, "quote_volume": 31355.99748, "trades": 647, "taker_buy_base": 902394.0, "taker_buy_quote": 17013.71233 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.01888, "high": 0.01891, "low": 0.01874, "close": 0.01881, "volume": 1504653.0, "close_time": 1765634399999, "quote_volume": 28341.06854, "trades": 378, "taker_buy_base": 865215.0, "taker_buy_quote": 16314.74888 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.01882, "high": 0.01885, "low": 0.01864, "close": 0.01871, "volume": 3573629.0, "close_time": 1765637999999, "quote_volume": 66911.49084, "trades": 652, "taker_buy_base": 1004058.0, "taker_buy_quote": 18799.56447 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.01871, "high": 0.01886, "low": 0.01871, "close": 0.0188, "volume": 4224928.0, "close_time": 1765641599999, "quote_volume": 79435.11153, "trades": 911, "taker_buy_base": 2555359.0, "taker_buy_quote": 48059.87663 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.0188, "high": 0.019, "low": 0.01873, "close": 0.01895, "volume": 4190855.0, "close_time": 1765645199999, "quote_volume": 79189.32755, "trades": 839, "taker_buy_base": 2665637.0, "taker_buy_quote": 50317.72097 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.01896, "high": 0.01912, "low": 0.01893, "close": 0.01904, "volume": 3400552.0, "close_time": 1765648799999, "quote_volume": 64709.73657, "trades": 670, "taker_buy_base": 1925670.0, "taker_buy_quote": 36640.04104 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.01905, "high": 0.01926, "low": 0.01904, "close": 0.0191, "volume": 2803661.0, "close_time": 1765652399999, "quote_volume": 53595.03473, "trades": 895, "taker_buy_base": 773511.0, "taker_buy_quote": 14792.34814 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.01911, "high": 0.01915, "low": 0.01893, "close": 0.01903, "volume": 2563398.0, "close_time": 1765655999999, "quote_volume": 48791.45837, "trades": 1153, "taker_buy_base": 1427890.0, "taker_buy_quote": 27165.94933 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.01903, "high": 0.01903, "low": 0.01884, "close": 0.01886, "volume": 1934418.0, "close_time": 1765659599999, "quote_volume": 36658.81143, "trades": 752, "taker_buy_base": 352509.0, "taker_buy_quote": 6680.57354 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.01887, "high": 0.01887, "low": 0.01867, "close": 0.0188, "volume": 1285336.0, "close_time": 1765663199999, "quote_volume": 24118.17706, "trades": 433, "taker_buy_base": 477370.0, "taker_buy_quote": 8960.34752 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.01879, "high": 0.01882, "low": 0.01867, "close": 0.01879, "volume": 703899.0, "close_time": 1765666799999, "quote_volume": 13200.40764, "trades": 318, "taker_buy_base": 369283.0, "taker_buy_quote": 6932.38017 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.01878, "high": 0.01884, "low": 0.01876, "close": 0.0188, "volume": 751103.0, "close_time": 1765670399999, "quote_volume": 14130.29051, "trades": 347, "taker_buy_base": 406814.0, "taker_buy_quote": 7655.28415 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.01879, "high": 0.01887, "low": 0.01873, "close": 0.01885, "volume": 2030179.0, "close_time": 1765673999999, "quote_volume": 38131.20703, "trades": 880, "taker_buy_base": 1078487.0, "taker_buy_quote": 20264.86376 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.01885, "high": 0.01888, "low": 0.0188, "close": 0.01884, "volume": 1604347.0, "close_time": 1765677599999, "quote_volume": 30219.72413, "trades": 1122, "taker_buy_base": 962353.0, "taker_buy_quote": 18124.89863 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.01884, "high": 0.01884, "low": 0.01874, "close": 0.01881, "volume": 1519107.0, "close_time": 1765681199999, "quote_volume": 28528.68469, "trades": 825, "taker_buy_base": 890243.0, "taker_buy_quote": 16717.49784 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.01881, "high": 0.01881, "low": 0.01871, "close": 0.01874, "volume": 550467.0, "close_time": 1765684799999, "quote_volume": 10319.40572, "trades": 412, "taker_buy_base": 374061.0, "taker_buy_quote": 7013.67445 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.01873, "high": 0.01873, "low": 0.01858, "close": 0.0186, "volume": 1144731.0, "close_time": 1765688399999, "quote_volume": 21345.72149, "trades": 631, "taker_buy_base": 592971.0, "taker_buy_quote": 11061.30914 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.01859, "high": 0.01859, "low": 0.01824, "close": 0.01844, "volume": 5383870.0, "close_time": 1765691999999, "quote_volume": 98871.49509, "trades": 1605, "taker_buy_base": 3050356.0, "taker_buy_quote": 55991.09595 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.01843, "high": 0.01843, "low": 0.01825, "close": 0.01836, "volume": 1931926.0, "close_time": 1765695599999, "quote_volume": 35377.08474, "trades": 796, "taker_buy_base": 957076.0, "taker_buy_quote": 17524.55047 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.01837, "high": 0.01845, "low": 0.01821, "close": 0.0183, "volume": 3998792.0, "close_time": 1765699199999, "quote_volume": 73295.63477, "trades": 1057, "taker_buy_base": 1278844.0, "taker_buy_quote": 23503.17383 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.01833, "high": 0.01847, "low": 0.01814, "close": 0.01821, "volume": 4049348.0, "close_time": 1765702799999, "quote_volume": 74186.56833, "trades": 1669, "taker_buy_base": 2444031.0, "taker_buy_quote": 44805.5792 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.01822, "high": 0.01834, "low": 0.01816, "close": 0.01834, "volume": 3985753.0, "close_time": 1765706399999, "quote_volume": 72769.65314, "trades": 925, "taker_buy_base": 1325221.0, "taker_buy_quote": 24217.0528 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.01834, "high": 0.01839, "low": 0.01821, "close": 0.01824, "volume": 7113214.0, "close_time": 1765709999999, "quote_volume": 130138.78254, "trades": 2573, "taker_buy_base": 3600942.0, "taker_buy_quote": 65910.82589 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.01823, "high": 0.01825, "low": 0.01789, "close": 0.01823, "volume": 7253384.0, "close_time": 1765713599999, "quote_volume": 131293.46444, "trades": 2680, "taker_buy_base": 2578747.0, "taker_buy_quote": 46643.83062 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.01822, "high": 0.0188, "low": 0.01813, "close": 0.01862, "volume": 5868034.0, "close_time": 1765717199999, "quote_volume": 108229.79636, "trades": 2265, "taker_buy_base": 3150364.0, "taker_buy_quote": 58093.71582 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.01861, "high": 0.01891, "low": 0.01834, "close": 0.01846, "volume": 8463850.0, "close_time": 1765720799999, "quote_volume": 157376.619, "trades": 2888, "taker_buy_base": 4134245.0, "taker_buy_quote": 76820.10411 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.01846, "high": 0.01853, "low": 0.01805, "close": 0.01813, "volume": 14290779.0, "close_time": 1765724399999, "quote_volume": 259945.30438, "trades": 3036, "taker_buy_base": 8048974.0, "taker_buy_quote": 146258.09064 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.01814, "high": 0.01817, "low": 0.01803, "close": 0.01805, "volume": 4253774.0, "close_time": 1765727999999, "quote_volume": 77004.59459, "trades": 900, "taker_buy_base": 2402811.0, "taker_buy_quote": 43519.11269 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.01803, "high": 0.01817, "low": 0.01784, "close": 0.0179, "volume": 7544323.0, "close_time": 1765731599999, "quote_volume": 135371.44456, "trades": 1076, "taker_buy_base": 3923222.0, "taker_buy_quote": 70327.26757 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.01791, "high": 0.01792, "low": 0.01741, "close": 0.01745, "volume": 13797637.0, "close_time": 1765735199999, "quote_volume": 242259.48968, "trades": 2614, "taker_buy_base": 3708661.0, "taker_buy_quote": 65260.43361 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.01745, "high": 0.01769, "low": 0.01744, "close": 0.01761, "volume": 3101919.0, "close_time": 1765738799999, "quote_volume": 54518.60818, "trades": 942, "taker_buy_base": 1449400.0, "taker_buy_quote": 25489.05051 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.01761, "high": 0.01762, "low": 0.01737, "close": 0.01751, "volume": 3955589.0, "close_time": 1765742399999, "quote_volume": 69101.60354, "trades": 816, "taker_buy_base": 2425534.0, "taker_buy_quote": 42382.90378 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.01751, "high": 0.01763, "low": 0.01741, "close": 0.01748, "volume": 2963982.0, "close_time": 1765745999999, "quote_volume": 51967.24688, "trades": 704, "taker_buy_base": 1454022.0, "taker_buy_quote": 25480.22733 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.01747, "high": 0.01751, "low": 0.01718, "close": 0.01723, "volume": 3669540.0, "close_time": 1765749599999, "quote_volume": 63870.3438, "trades": 1032, "taker_buy_base": 1541199.0, "taker_buy_quote": 26837.40542 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.01723, "high": 0.01741, "low": 0.01708, "close": 0.01723, "volume": 9432786.0, "close_time": 1765753199999, "quote_volume": 162067.93051, "trades": 999, "taker_buy_base": 2794929.0, "taker_buy_quote": 48164.54571 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.01723, "high": 0.01737, "low": 0.01707, "close": 0.01729, "volume": 4440171.0, "close_time": 1765756799999, "quote_volume": 76687.76917, "trades": 1208, "taker_buy_base": 2201405.0, "taker_buy_quote": 38021.78724 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.01728, "high": 0.01736, "low": 0.01695, "close": 0.01713, "volume": 10764193.0, "close_time": 1765760399999, "quote_volume": 183539.05806, "trades": 2608, "taker_buy_base": 4906827.0, "taker_buy_quote": 83691.40396 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.01712, "high": 0.0175, "low": 0.01711, "close": 0.0174, "volume": 4473678.0, "close_time": 1765763999999, "quote_volume": 77403.44663, "trades": 1107, "taker_buy_base": 2426292.0, "taker_buy_quote": 42019.10407 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.01741, "high": 0.01762, "low": 0.01728, "close": 0.01729, "volume": 4102614.0, "close_time": 1765767599999, "quote_volume": 71603.78279, "trades": 842, "taker_buy_base": 1378527.0, "taker_buy_quote": 24074.87803 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.01728, "high": 0.01729, "low": 0.01701, "close": 0.01714, "volume": 4314257.0, "close_time": 1765771199999, "quote_volume": 73782.28347, "trades": 743, "taker_buy_base": 1895951.0, "taker_buy_quote": 32417.25037 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.01715, "high": 0.01737, "low": 0.01715, "close": 0.01735, "volume": 2988748.0, "close_time": 1765774799999, "quote_volume": 51712.82277, "trades": 556, "taker_buy_base": 2006524.0, "taker_buy_quote": 34727.99851 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.01735, "high": 0.0174, "low": 0.01728, "close": 0.01733, "volume": 2675190.0, "close_time": 1765778399999, "quote_volume": 46351.81331, "trades": 404, "taker_buy_base": 1003828.0, "taker_buy_quote": 17409.23992 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.01735, "high": 0.01746, "low": 0.01723, "close": 0.01735, "volume": 7692715.0, "close_time": 1765781999999, "quote_volume": 133247.47555, "trades": 1354, "taker_buy_base": 4546089.0, "taker_buy_quote": 78748.31232 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.01736, "high": 0.01741, "low": 0.01721, "close": 0.01727, "volume": 3243972.0, "close_time": 1765785599999, "quote_volume": 56052.9488, "trades": 663, "taker_buy_base": 1166126.0, "taker_buy_quote": 20145.79125 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.01727, "high": 0.01744, "low": 0.0172, "close": 0.01733, "volume": 3615756.0, "close_time": 1765789199999, "quote_volume": 62750.98885, "trades": 774, "taker_buy_base": 1490761.0, "taker_buy_quote": 25856.35966 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.01734, "high": 0.01737, "low": 0.01708, "close": 0.01714, "volume": 7568449.0, "close_time": 1765792799999, "quote_volume": 130239.31371, "trades": 824, "taker_buy_base": 3361268.0, "taker_buy_quote": 57836.08343 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.01714, "high": 0.01723, "low": 0.017, "close": 0.01706, "volume": 4787530.0, "close_time": 1765796399999, "quote_volume": 81931.80449, "trades": 1410, "taker_buy_base": 1988792.0, "taker_buy_quote": 34111.99477 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.01706, "high": 0.01722, "low": 0.01704, "close": 0.01715, "volume": 2730585.0, "close_time": 1765799999999, "quote_volume": 46785.27557, "trades": 484, "taker_buy_base": 1064850.0, "taker_buy_quote": 18261.12078 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.01714, "high": 0.01726, "low": 0.01705, "close": 0.01719, "volume": 2336484.0, "close_time": 1765803599999, "quote_volume": 40102.07537, "trades": 587, "taker_buy_base": 1150555.0, "taker_buy_quote": 19765.73969 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.01717, "high": 0.01717, "low": 0.01676, "close": 0.01683, "volume": 20197271.0, "close_time": 1765807199999, "quote_volume": 340290.33579, "trades": 1443, "taker_buy_base": 7669716.0, "taker_buy_quote": 129089.03455 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.01682, "high": 0.0171, "low": 0.0166, "close": 0.01676, "volume": 23889523.0, "close_time": 1765810799999, "quote_volume": 405163.4795, "trades": 1967, "taker_buy_base": 12711152.0, "taker_buy_quote": 215673.40976 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.01675, "high": 0.01688, "low": 0.01629, "close": 0.01643, "volume": 12733820.0, "close_time": 1765814399999, "quote_volume": 210462.25813, "trades": 1740, "taker_buy_base": 5957223.0, "taker_buy_quote": 98425.3286 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.01642, "high": 0.01654, "low": 0.01617, "close": 0.01629, "volume": 8565960.0, "close_time": 1765817999999, "quote_volume": 140021.76425, "trades": 1299, "taker_buy_base": 3989294.0, "taker_buy_quote": 65272.89386 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.01628, "high": 0.01641, "low": 0.01613, "close": 0.01624, "volume": 5647203.0, "close_time": 1765821599999, "quote_volume": 91764.39732, "trades": 1102, "taker_buy_base": 2412345.0, "taker_buy_quote": 39236.53718 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.01625, "high": 0.01649, "low": 0.01604, "close": 0.01649, "volume": 5505639.0, "close_time": 1765825199999, "quote_volume": 89309.07561, "trades": 1927, "taker_buy_base": 2041265.0, "taker_buy_quote": 33101.78427 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.01649, "high": 0.01668, "low": 0.01642, "close": 0.01646, "volume": 4574896.0, "close_time": 1765828799999, "quote_volume": 75666.83852, "trades": 934, "taker_buy_base": 2547999.0, "taker_buy_quote": 42129.22731 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.01645, "high": 0.01646, "low": 0.01614, "close": 0.01614, "volume": 3687513.0, "close_time": 1765832399999, "quote_volume": 60077.30554, "trades": 941, "taker_buy_base": 1416031.0, "taker_buy_quote": 23061.63564 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.01614, "high": 0.0163, "low": 0.01609, "close": 0.01625, "volume": 3251214.0, "close_time": 1765835999999, "quote_volume": 52727.68908, "trades": 1097, "taker_buy_base": 1401442.0, "taker_buy_quote": 22738.06156 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.01626, "high": 0.01634, "low": 0.01619, "close": 0.0163, "volume": 2304371.0, "close_time": 1765839599999, "quote_volume": 37512.44432, "trades": 1011, "taker_buy_base": 1130845.0, "taker_buy_quote": 18415.15509 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.01631, "high": 0.01638, "low": 0.01616, "close": 0.01619, "volume": 4756906.0, "close_time": 1765843199999, "quote_volume": 77208.00072, "trades": 836, "taker_buy_base": 2000740.0, "taker_buy_quote": 32460.30633 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.01617, "high": 0.01624, "low": 0.01572, "close": 0.01576, "volume": 6434320.0, "close_time": 1765846799999, "quote_volume": 102612.30979, "trades": 1187, "taker_buy_base": 1823969.0, "taker_buy_quote": 29123.23385 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.01575, "high": 0.0158, "low": 0.01558, "close": 0.01576, "volume": 6414761.0, "close_time": 1765850399999, "quote_volume": 100604.91198, "trades": 1075, "taker_buy_base": 2058603.0, "taker_buy_quote": 32317.76267 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.01575, "high": 0.01595, "low": 0.0157, "close": 0.01587, "volume": 3220442.0, "close_time": 1765853999999, "quote_volume": 51071.88327, "trades": 547, "taker_buy_base": 1624771.0, "taker_buy_quote": 25760.26483 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.01588, "high": 0.01596, "low": 0.01577, "close": 0.01587, "volume": 2422998.0, "close_time": 1765857599999, "quote_volume": 38508.77861, "trades": 541, "taker_buy_base": 1191542.0, "taker_buy_quote": 18941.57556 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.01586, "high": 0.01587, "low": 0.01552, "close": 0.01574, "volume": 4160712.0, "close_time": 1765861199999, "quote_volume": 65272.90722, "trades": 742, "taker_buy_base": 1328887.0, "taker_buy_quote": 20841.91066 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.01572, "high": 0.01579, "low": 0.01554, "close": 0.01569, "volume": 9310893.0, "close_time": 1765864799999, "quote_volume": 145696.23251, "trades": 779, "taker_buy_base": 4190562.0, "taker_buy_quote": 65558.2033 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.01569, "high": 0.01582, "low": 0.01569, "close": 0.01576, "volume": 2196588.0, "close_time": 1765868399999, "quote_volume": 34597.54621, "trades": 457, "taker_buy_base": 1309050.0, "taker_buy_quote": 20603.86102 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.01575, "high": 0.01578, "low": 0.01548, "close": 0.01557, "volume": 3266344.0, "close_time": 1765871999999, "quote_volume": 50920.40897, "trades": 578, "taker_buy_base": 1755105.0, "taker_buy_quote": 27368.60391 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.01557, "high": 0.01576, "low": 0.01556, "close": 0.01565, "volume": 4531584.0, "close_time": 1765875599999, "quote_volume": 71142.16176, "trades": 664, "taker_buy_base": 2876518.0, "taker_buy_quote": 45175.47691 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.01564, "high": 0.01593, "low": 0.01564, "close": 0.01591, "volume": 3136167.0, "close_time": 1765879199999, "quote_volume": 49571.87048, "trades": 412, "taker_buy_base": 2326635.0, "taker_buy_quote": 36770.67573 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.01591, "high": 0.01613, "low": 0.01576, "close": 0.01597, "volume": 5020122.0, "close_time": 1765882799999, "quote_volume": 79935.5611, "trades": 615, "taker_buy_base": 2368848.0, "taker_buy_quote": 37787.49072 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.01598, "high": 0.01608, "low": 0.01595, "close": 0.01606, "volume": 2095073.0, "close_time": 1765886399999, "quote_volume": 33540.29285, "trades": 683, "taker_buy_base": 664814.0, "taker_buy_quote": 10651.6619 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.01605, "high": 0.01611, "low": 0.01596, "close": 0.01599, "volume": 1820247.0, "close_time": 1765889999999, "quote_volume": 29169.64739, "trades": 285, "taker_buy_base": 877570.0, "taker_buy_quote": 14058.24515 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.01599, "high": 0.01618, "low": 0.01584, "close": 0.01589, "volume": 3022449.0, "close_time": 1765893599999, "quote_volume": 48338.97318, "trades": 581, "taker_buy_base": 1931910.0, "taker_buy_quote": 30896.53943 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.01592, "high": 0.01627, "low": 0.01578, "close": 0.01618, "volume": 3427811.0, "close_time": 1765897199999, "quote_volume": 54996.67452, "trades": 602, "taker_buy_base": 1979209.0, "taker_buy_quote": 31737.01421 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.01619, "high": 0.01638, "low": 0.01612, "close": 0.01631, "volume": 3954827.0, "close_time": 1765900799999, "quote_volume": 64301.69514, "trades": 513, "taker_buy_base": 1789396.0, "taker_buy_quote": 29112.3654 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.01633, "high": 0.01638, "low": 0.01615, "close": 0.01617, "volume": 3414964.0, "close_time": 1765904399999, "quote_volume": 55453.67367, "trades": 552, "taker_buy_base": 1415109.0, "taker_buy_quote": 22985.27157 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.01618, "high": 0.01624, "low": 0.01601, "close": 0.01603, "volume": 2988082.0, "close_time": 1765907999999, "quote_volume": 48115.25057, "trades": 460, "taker_buy_base": 1791148.0, "taker_buy_quote": 28818.98087 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.01605, "high": 0.01629, "low": 0.01602, "close": 0.01621, "volume": 2394082.0, "close_time": 1765911599999, "quote_volume": 38636.3005, "trades": 451, "taker_buy_base": 1068732.0, "taker_buy_quote": 17258.03073 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.0162, "high": 0.01624, "low": 0.01604, "close": 0.01614, "volume": 1959680.0, "close_time": 1765915199999, "quote_volume": 31558.96094, "trades": 390, "taker_buy_base": 1064267.0, "taker_buy_quote": 17140.86976 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.01614, "high": 0.01626, "low": 0.0161, "close": 0.01617, "volume": 1422914.0, "close_time": 1765918799999, "quote_volume": 23012.73153, "trades": 259, "taker_buy_base": 574925.0, "taker_buy_quote": 9306.42513 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.01617, "high": 0.0163, "low": 0.01615, "close": 0.01621, "volume": 1683743.0, "close_time": 1765922399999, "quote_volume": 27320.8615, "trades": 247, "taker_buy_base": 600782.0, "taker_buy_quote": 9753.74565 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.01621, "high": 0.01629, "low": 0.01615, "close": 0.01617, "volume": 1567517.0, "close_time": 1765925999999, "quote_volume": 25406.64139, "trades": 316, "taker_buy_base": 781934.0, "taker_buy_quote": 12685.46446 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.01618, "high": 0.01631, "low": 0.01616, "close": 0.01629, "volume": 1253817.0, "close_time": 1765929599999, "quote_volume": 20348.90404, "trades": 345, "taker_buy_base": 577784.0, "taker_buy_quote": 9376.52554 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.01629, "high": 0.01629, "low": 0.01606, "close": 0.01609, "volume": 1088302.0, "close_time": 1765933199999, "quote_volume": 17571.77426, "trades": 290, "taker_buy_base": 445648.0, "taker_buy_quote": 7196.46754 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.0161, "high": 0.01624, "low": 0.01603, "close": 0.01607, "volume": 1901746.0, "close_time": 1765936799999, "quote_volume": 30656.43938, "trades": 274, "taker_buy_base": 974442.0, "taker_buy_quote": 15714.57722 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.01608, "high": 0.01608, "low": 0.0159, "close": 0.01596, "volume": 1367646.0, "close_time": 1765940399999, "quote_volume": 21847.70907, "trades": 287, "taker_buy_base": 716881.0, "taker_buy_quote": 11460.37294 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.01596, "high": 0.01607, "low": 0.01592, "close": 0.01592, "volume": 1575247.0, "close_time": 1765943999999, "quote_volume": 25204.20272, "trades": 260, "taker_buy_base": 812113.0, "taker_buy_quote": 13004.07125 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.01593, "high": 0.01596, "low": 0.0158, "close": 0.01588, "volume": 2546921.0, "close_time": 1765947599999, "quote_volume": 40402.59273, "trades": 435, "taker_buy_base": 1268079.0, "taker_buy_quote": 20129.89264 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.01587, "high": 0.01587, "low": 0.01568, "close": 0.01585, "volume": 4078756.0, "close_time": 1765951199999, "quote_volume": 64434.34579, "trades": 597, "taker_buy_base": 2100009.0, "taker_buy_quote": 33182.36767 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.01583, "high": 0.01593, "low": 0.01581, "close": 0.01583, "volume": 4147764.0, "close_time": 1765954799999, "quote_volume": 65883.46423, "trades": 1481, "taker_buy_base": 1485473.0, "taker_buy_quote": 23608.65872 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.01583, "high": 0.0159, "low": 0.01577, "close": 0.01584, "volume": 1606552.0, "close_time": 1765958399999, "quote_volume": 25407.54556, "trades": 589, "taker_buy_base": 352323.0, "taker_buy_quote": 5572.88972 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.01584, "high": 0.01589, "low": 0.01563, "close": 0.0157, "volume": 4392291.0, "close_time": 1765961999999, "quote_volume": 69021.81139, "trades": 530, "taker_buy_base": 2374086.0, "taker_buy_quote": 37311.81119 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.01569, "high": 0.01573, "low": 0.01561, "close": 0.01569, "volume": 1139443.0, "close_time": 1765965599999, "quote_volume": 17875.89588, "trades": 224, "taker_buy_base": 414759.0, "taker_buy_quote": 6507.49387 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.01569, "high": 0.01577, "low": 0.01564, "close": 0.01567, "volume": 3793749.0, "close_time": 1765969199999, "quote_volume": 59619.41056, "trades": 596, "taker_buy_base": 1753687.0, "taker_buy_quote": 27576.70243 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.01568, "high": 0.01577, "low": 0.01564, "close": 0.0157, "volume": 1636064.0, "close_time": 1765972799999, "quote_volume": 25677.89547, "trades": 218, "taker_buy_base": 690268.0, "taker_buy_quote": 10827.51833 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.01571, "high": 0.01614, "low": 0.01562, "close": 0.01597, "volume": 24244334.0, "close_time": 1765976399999, "quote_volume": 386549.105, "trades": 3071, "taker_buy_base": 13460798.0, "taker_buy_quote": 214882.55137 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.01597, "high": 0.01606, "low": 0.01567, "close": 0.01589, "volume": 9132093.0, "close_time": 1765979999999, "quote_volume": 144699.86347, "trades": 1227, "taker_buy_base": 4368392.0, "taker_buy_quote": 69341.27437 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.01589, "high": 0.01605, "low": 0.0154, "close": 0.01603, "volume": 14235145.0, "close_time": 1765983599999, "quote_volume": 224781.57909, "trades": 1240, "taker_buy_base": 7650410.0, "taker_buy_quote": 120905.25472 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.01604, "high": 0.01613, "low": 0.01545, "close": 0.01547, "volume": 16588225.0, "close_time": 1765987199999, "quote_volume": 262774.54972, "trades": 1325, "taker_buy_base": 9261253.0, "taker_buy_quote": 146900.5787 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.01547, "high": 0.01561, "low": 0.01517, "close": 0.01551, "volume": 14679616.0, "close_time": 1765990799999, "quote_volume": 225375.20254, "trades": 1421, "taker_buy_base": 4666729.0, "taker_buy_quote": 71737.91886 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.01551, "high": 0.01562, "low": 0.01536, "close": 0.01537, "volume": 8027451.0, "close_time": 1765994399999, "quote_volume": 124483.918, "trades": 783, "taker_buy_base": 3557550.0, "taker_buy_quote": 55168.23948 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.01537, "high": 0.01579, "low": 0.01537, "close": 0.01545, "volume": 19481440.0, "close_time": 1765997999999, "quote_volume": 304202.2013, "trades": 1362, "taker_buy_base": 9709123.0, "taker_buy_quote": 151387.70028 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.01547, "high": 0.01555, "low": 0.0154, "close": 0.0155, "volume": 2562270.0, "close_time": 1766001599999, "quote_volume": 39685.72341, "trades": 308, "taker_buy_base": 935716.0, "taker_buy_quote": 14493.52087 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.01549, "high": 0.01567, "low": 0.01545, "close": 0.01552, "volume": 4176239.0, "close_time": 1766005199999, "quote_volume": 64962.58861, "trades": 563, "taker_buy_base": 1685179.0, "taker_buy_quote": 26219.81155 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.01553, "high": 0.01557, "low": 0.01511, "close": 0.01521, "volume": 3027145.0, "close_time": 1766008799999, "quote_volume": 46347.25682, "trades": 466, "taker_buy_base": 1485553.0, "taker_buy_quote": 22735.32442 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.01522, "high": 0.01535, "low": 0.01513, "close": 0.01528, "volume": 3645677.0, "close_time": 1766012399999, "quote_volume": 55598.4735, "trades": 535, "taker_buy_base": 1584522.0, "taker_buy_quote": 24177.42348 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.01529, "high": 0.01537, "low": 0.01525, "close": 0.01537, "volume": 3659086.0, "close_time": 1766015999999, "quote_volume": 56007.02006, "trades": 853, "taker_buy_base": 1611443.0, "taker_buy_quote": 24672.84584 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.01535, "high": 0.01536, "low": 0.01527, "close": 0.01533, "volume": 2998871.0, "close_time": 1766019599999, "quote_volume": 45900.53802, "trades": 1106, "taker_buy_base": 1016018.0, "taker_buy_quote": 15541.41252 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.01533, "high": 0.01533, "low": 0.01498, "close": 0.01509, "volume": 8114428.0, "close_time": 1766023199999, "quote_volume": 122580.10263, "trades": 1983, "taker_buy_base": 3405115.0, "taker_buy_quote": 51410.19393 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.01509, "high": 0.0152, "low": 0.01499, "close": 0.01512, "volume": 2144096.0, "close_time": 1766026799999, "quote_volume": 32396.95814, "trades": 630, "taker_buy_base": 732927.0, "taker_buy_quote": 11068.05446 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.01512, "high": 0.01514, "low": 0.0148, "close": 0.01483, "volume": 4829191.0, "close_time": 1766030399999, "quote_volume": 72156.18252, "trades": 531, "taker_buy_base": 2740351.0, "taker_buy_quote": 41013.03304 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.01483, "high": 0.01499, "low": 0.01483, "close": 0.01496, "volume": 3915565.0, "close_time": 1766033999999, "quote_volume": 58457.53189, "trades": 690, "taker_buy_base": 1627852.0, "taker_buy_quote": 24301.97835 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.01494, "high": 0.01497, "low": 0.01465, "close": 0.01474, "volume": 4805148.0, "close_time": 1766037599999, "quote_volume": 71028.39891, "trades": 665, "taker_buy_base": 1254121.0, "taker_buy_quote": 18580.59397 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.01473, "high": 0.01489, "low": 0.01473, "close": 0.01482, "volume": 5927402.0, "close_time": 1766041199999, "quote_volume": 87888.25576, "trades": 858, "taker_buy_base": 2905337.0, "taker_buy_quote": 43133.3786 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.01482, "high": 0.01495, "low": 0.0148, "close": 0.01491, "volume": 2879500.0, "close_time": 1766044799999, "quote_volume": 42851.35084, "trades": 330, "taker_buy_base": 1597779.0, "taker_buy_quote": 23773.48714 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.01491, "high": 0.01504, "low": 0.01486, "close": 0.01502, "volume": 2420391.0, "close_time": 1766048399999, "quote_volume": 36213.71579, "trades": 402, "taker_buy_base": 1386223.0, "taker_buy_quote": 20759.4315 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.01502, "high": 0.0151, "low": 0.01491, "close": 0.01493, "volume": 4358522.0, "close_time": 1766051999999, "quote_volume": 65511.87811, "trades": 510, "taker_buy_base": 2652529.0, "taker_buy_quote": 39924.96271 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.01493, "high": 0.01508, "low": 0.01489, "close": 0.01501, "volume": 8029877.0, "close_time": 1766055599999, "quote_volume": 120507.43835, "trades": 1320, "taker_buy_base": 4313651.0, "taker_buy_quote": 64775.40329 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.01501, "high": 0.01504, "low": 0.01488, "close": 0.015, "volume": 1623268.0, "close_time": 1766059199999, "quote_volume": 24254.10135, "trades": 407, "taker_buy_base": 878538.0, "taker_buy_quote": 13124.27415 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.01501, "high": 0.01512, "low": 0.01498, "close": 0.01512, "volume": 2745014.0, "close_time": 1766062799999, "quote_volume": 41312.90141, "trades": 594, "taker_buy_base": 1702904.0, "taker_buy_quote": 25637.85335 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.01512, "high": 0.01557, "low": 0.01512, "close": 0.01555, "volume": 7186106.0, "close_time": 1766066399999, "quote_volume": 110261.7815, "trades": 2374, "taker_buy_base": 4322117.0, "taker_buy_quote": 66410.5928 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.01555, "high": 0.01568, "low": 0.01527, "close": 0.01539, "volume": 5394255.0, "close_time": 1766069999999, "quote_volume": 83485.79525, "trades": 1105, "taker_buy_base": 1924585.0, "taker_buy_quote": 29824.10668 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.01541, "high": 0.01567, "low": 0.01534, "close": 0.01555, "volume": 3438526.0, "close_time": 1766073599999, "quote_volume": 53289.76505, "trades": 1152, "taker_buy_base": 1854792.0, "taker_buy_quote": 28735.50625 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.01556, "high": 0.01559, "low": 0.01534, "close": 0.01537, "volume": 1782645.0, "close_time": 1766077199999, "quote_volume": 27520.14615, "trades": 437, "taker_buy_base": 787020.0, "taker_buy_quote": 12171.26896 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.01538, "high": 0.0154, "low": 0.01445, "close": 0.01483, "volume": 12925571.0, "close_time": 1766080799999, "quote_volume": 191857.88327, "trades": 2458, "taker_buy_base": 4810900.0, "taker_buy_quote": 71067.85206 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.01483, "high": 0.01497, "low": 0.01439, "close": 0.01448, "volume": 12761867.0, "close_time": 1766084399999, "quote_volume": 185620.79211, "trades": 913, "taker_buy_base": 7538868.0, "taker_buy_quote": 109472.31452 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.01448, "high": 0.01456, "low": 0.0141, "close": 0.01417, "volume": 9840934.0, "close_time": 1766087999999, "quote_volume": 141182.61581, "trades": 1407, "taker_buy_base": 4835739.0, "taker_buy_quote": 69378.90552 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.01417, "high": 0.01444, "low": 0.01417, "close": 0.01431, "volume": 3139464.0, "close_time": 1766091599999, "quote_volume": 45094.49459, "trades": 537, "taker_buy_base": 1467304.0, "taker_buy_quote": 21081.17417 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.01429, "high": 0.01472, "low": 0.01429, "close": 0.01472, "volume": 3665275.0, "close_time": 1766095199999, "quote_volume": 53185.56238, "trades": 747, "taker_buy_base": 1959190.0, "taker_buy_quote": 28407.36016 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.01472, "high": 0.01477, "low": 0.01461, "close": 0.01472, "volume": 2075890.0, "close_time": 1766098799999, "quote_volume": 30521.54669, "trades": 396, "taker_buy_base": 1189245.0, "taker_buy_quote": 17482.71426 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.01471, "high": 0.01471, "low": 0.01461, "close": 0.01469, "volume": 1493673.0, "close_time": 1766102399999, "quote_volume": 21912.2358, "trades": 284, "taker_buy_base": 619873.0, "taker_buy_quote": 9087.63126 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.01469, "high": 0.01476, "low": 0.01458, "close": 0.01465, "volume": 1527446.0, "close_time": 1766105999999, "quote_volume": 22410.12304, "trades": 306, "taker_buy_base": 806378.0, "taker_buy_quote": 11824.88442 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.01464, "high": 0.01464, "low": 0.01453, "close": 0.01459, "volume": 2676264.0, "close_time": 1766109599999, "quote_volume": 39003.62708, "trades": 365, "taker_buy_base": 1697925.0, "taker_buy_quote": 24751.58509 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.01458, "high": 0.01485, "low": 0.01455, "close": 0.01482, "volume": 4253528.0, "close_time": 1766113199999, "quote_volume": 62394.77382, "trades": 888, "taker_buy_base": 2364120.0, "taker_buy_quote": 34672.87469 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.01482, "high": 0.01549, "low": 0.01482, "close": 0.01521, "volume": 7844393.0, "close_time": 1766116799999, "quote_volume": 119161.06975, "trades": 1824, "taker_buy_base": 4277325.0, "taker_buy_quote": 64974.9167 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.01522, "high": 0.01532, "low": 0.0152, "close": 0.01528, "volume": 2590517.0, "close_time": 1766120399999, "quote_volume": 39544.23841, "trades": 585, "taker_buy_base": 1309004.0, "taker_buy_quote": 19979.93626 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.01528, "high": 0.01536, "low": 0.0152, "close": 0.01522, "volume": 1971072.0, "close_time": 1766123999999, "quote_volume": 30125.92924, "trades": 370, "taker_buy_base": 767863.0, "taker_buy_quote": 11751.90295 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.01524, "high": 0.0154, "low": 0.01521, "close": 0.01537, "volume": 2401116.0, "close_time": 1766127599999, "quote_volume": 36669.5884, "trades": 391, "taker_buy_base": 1347150.0, "taker_buy_quote": 20582.86386 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.01538, "high": 0.01565, "low": 0.01538, "close": 0.01558, "volume": 11767470.0, "close_time": 1766131199999, "quote_volume": 183010.62465, "trades": 868, "taker_buy_base": 8733682.0, "taker_buy_quote": 135805.98827 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.01559, "high": 0.01569, "low": 0.01551, "close": 0.01557, "volume": 3526432.0, "close_time": 1766134799999, "quote_volume": 54978.41684, "trades": 551, "taker_buy_base": 2102574.0, "taker_buy_quote": 32788.71913 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.01556, "high": 0.0156, "low": 0.01552, "close": 0.01557, "volume": 3664931.0, "close_time": 1766138399999, "quote_volume": 57097.75152, "trades": 477, "taker_buy_base": 2471400.0, "taker_buy_quote": 38509.58026 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.01557, "high": 0.01559, "low": 0.01544, "close": 0.01546, "volume": 2900077.0, "close_time": 1766141999999, "quote_volume": 44962.05252, "trades": 539, "taker_buy_base": 1269244.0, "taker_buy_quote": 19692.63804 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.01545, "high": 0.01566, "low": 0.01544, "close": 0.01565, "volume": 2355144.0, "close_time": 1766145599999, "quote_volume": 36592.62315, "trades": 388, "taker_buy_base": 1497145.0, "taker_buy_quote": 23256.08482 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.01565, "high": 0.01568, "low": 0.01545, "close": 0.01546, "volume": 7778101.0, "close_time": 1766149199999, "quote_volume": 121024.93287, "trades": 898, "taker_buy_base": 3256553.0, "taker_buy_quote": 50769.7477 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.01546, "high": 0.0155, "low": 0.01539, "close": 0.01546, "volume": 4537082.0, "close_time": 1766152799999, "quote_volume": 70070.51302, "trades": 861, "taker_buy_base": 2506715.0, "taker_buy_quote": 38733.776 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.01545, "high": 0.01569, "low": 0.01543, "close": 0.01558, "volume": 4299377.0, "close_time": 1766156399999, "quote_volume": 66757.25025, "trades": 1033, "taker_buy_base": 2119415.0, "taker_buy_quote": 32924.9183 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.0156, "high": 0.01586, "low": 0.01548, "close": 0.01558, "volume": 5668916.0, "close_time": 1766159999999, "quote_volume": 88623.30751, "trades": 1282, "taker_buy_base": 2480644.0, "taker_buy_quote": 38858.90129 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.01557, "high": 0.01582, "low": 0.01553, "close": 0.01565, "volume": 4203543.0, "close_time": 1766163599999, "quote_volume": 65885.86572, "trades": 735, "taker_buy_base": 1875648.0, "taker_buy_quote": 29420.34149 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.01566, "high": 0.01576, "low": 0.01537, "close": 0.01537, "volume": 6180687.0, "close_time": 1766167199999, "quote_volume": 96220.72132, "trades": 823, "taker_buy_base": 1958576.0, "taker_buy_quote": 30478.64503 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.01538, "high": 0.01565, "low": 0.01537, "close": 0.01562, "volume": 5254035.0, "close_time": 1766170799999, "quote_volume": 81640.75087, "trades": 629, "taker_buy_base": 1507221.0, "taker_buy_quote": 23367.68719 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.01561, "high": 0.016, "low": 0.01561, "close": 0.01588, "volume": 7585847.0, "close_time": 1766174399999, "quote_volume": 120100.73148, "trades": 1050, "taker_buy_base": 4599860.0, "taker_buy_quote": 73083.12908 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.01588, "high": 0.01592, "low": 0.01577, "close": 0.01583, "volume": 3024318.0, "close_time": 1766177999999, "quote_volume": 47855.29524, "trades": 474, "taker_buy_base": 1282170.0, "taker_buy_quote": 20307.06291 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.01582, "high": 0.01582, "low": 0.01571, "close": 0.01573, "volume": 1959172.0, "close_time": 1766181599999, "quote_volume": 30868.31778, "trades": 276, "taker_buy_base": 778198.0, "taker_buy_quote": 12264.49124 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.01573, "high": 0.01584, "low": 0.01572, "close": 0.01581, "volume": 1199371.0, "close_time": 1766185199999, "quote_volume": 18942.08417, "trades": 179, "taker_buy_base": 588486.0, "taker_buy_quote": 9295.45518 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.01581, "high": 0.01583, "low": 0.01575, "close": 0.01577, "volume": 1622290.0, "close_time": 1766188799999, "quote_volume": 25634.05363, "trades": 164, "taker_buy_base": 995728.0, "taker_buy_quote": 15736.98082 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.01577, "high": 0.01633, "low": 0.01574, "close": 0.01586, "volume": 16600273.0, "close_time": 1766192399999, "quote_volume": 266340.7739, "trades": 3615, "taker_buy_base": 8144716.0, "taker_buy_quote": 130791.0708 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.01586, "high": 0.01593, "low": 0.01573, "close": 0.01591, "volume": 5680939.0, "close_time": 1766195999999, "quote_volume": 89954.82562, "trades": 684, "taker_buy_base": 3310739.0, "taker_buy_quote": 52452.27915 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.01591, "high": 0.01604, "low": 0.01586, "close": 0.01593, "volume": 2529086.0, "close_time": 1766199599999, "quote_volume": 40341.5618, "trades": 376, "taker_buy_base": 814164.0, "taker_buy_quote": 12988.42716 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.01593, "high": 0.01598, "low": 0.01576, "close": 0.01589, "volume": 15266392.0, "close_time": 1766203199999, "quote_volume": 242493.75708, "trades": 901, "taker_buy_base": 8284279.0, "taker_buy_quote": 131874.81009 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.01589, "high": 0.01591, "low": 0.01576, "close": 0.01585, "volume": 3106838.0, "close_time": 1766206799999, "quote_volume": 49227.9426, "trades": 1470, "taker_buy_base": 1824064.0, "taker_buy_quote": 28905.75174 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.01586, "high": 0.0159, "low": 0.01577, "close": 0.01581, "volume": 3853776.0, "close_time": 1766210399999, "quote_volume": 60920.76065, "trades": 449, "taker_buy_base": 1784867.0, "taker_buy_quote": 28209.09297 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.01581, "high": 0.0159, "low": 0.01578, "close": 0.01588, "volume": 3429925.0, "close_time": 1766213999999, "quote_volume": 54299.56586, "trades": 378, "taker_buy_base": 1657585.0, "taker_buy_quote": 26245.38325 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.01587, "high": 0.01594, "low": 0.01581, "close": 0.01591, "volume": 1856614.0, "close_time": 1766217599999, "quote_volume": 29475.0251, "trades": 237, "taker_buy_base": 1100861.0, "taker_buy_quote": 17480.41797 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.01591, "high": 0.01603, "low": 0.01591, "close": 0.01599, "volume": 2401402.0, "close_time": 1766221199999, "quote_volume": 38407.40046, "trades": 242, "taker_buy_base": 989555.0, "taker_buy_quote": 15824.61756 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.01599, "high": 0.01603, "low": 0.01594, "close": 0.01595, "volume": 1650382.0, "close_time": 1766224799999, "quote_volume": 26396.97256, "trades": 239, "taker_buy_base": 1036491.0, "taker_buy_quote": 16583.791 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.01595, "high": 0.01595, "low": 0.01585, "close": 0.01593, "volume": 3360799.0, "close_time": 1766228399999, "quote_volume": 53453.99981, "trades": 311, "taker_buy_base": 1331761.0, "taker_buy_quote": 21181.68573 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.01592, "high": 0.0163, "low": 0.0159, "close": 0.01614, "volume": 7608116.0, "close_time": 1766231999999, "quote_volume": 122857.53956, "trades": 610, "taker_buy_base": 3862496.0, "taker_buy_quote": 62369.92871 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.01613, "high": 0.01614, "low": 0.01603, "close": 0.01611, "volume": 1890831.0, "close_time": 1766235599999, "quote_volume": 30422.74507, "trades": 218, "taker_buy_base": 992898.0, "taker_buy_quote": 15986.15164 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.01611, "high": 0.01631, "low": 0.01596, "close": 0.01625, "volume": 3920471.0, "close_time": 1766239199999, "quote_volume": 63081.70317, "trades": 406, "taker_buy_base": 1612991.0, "taker_buy_quote": 26017.28319 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.01627, "high": 0.0166, "low": 0.01614, "close": 0.01632, "volume": 22301272.0, "close_time": 1766242799999, "quote_volume": 365163.53535, "trades": 4325, "taker_buy_base": 13153909.0, "taker_buy_quote": 215425.04837 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.01632, "high": 0.01678, "low": 0.01629, "close": 0.01663, "volume": 25468995.0, "close_time": 1766246399999, "quote_volume": 421441.12154, "trades": 3767, "taker_buy_base": 11921907.0, "taker_buy_quote": 197007.18213 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.01664, "high": 0.0169, "low": 0.01655, "close": 0.01676, "volume": 12143087.0, "close_time": 1766249999999, "quote_volume": 203437.86345, "trades": 1911, "taker_buy_base": 6559000.0, "taker_buy_quote": 109969.51342 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.01674, "high": 0.01778, "low": 0.01674, "close": 0.0177, "volume": 44850318.0, "close_time": 1766253599999, "quote_volume": 777668.94951, "trades": 14502, "taker_buy_base": 28020573.0, "taker_buy_quote": 486175.50668 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.01767, "high": 0.018, "low": 0.01675, "close": 0.01681, "volume": 44606705.0, "close_time": 1766257199999, "quote_volume": 772813.24152, "trades": 9554, "taker_buy_base": 18176669.0, "taker_buy_quote": 316339.76465 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.01681, "high": 0.0183, "low": 0.0168, "close": 0.01827, "volume": 66166036.0, "close_time": 1766260799999, "quote_volume": 1165519.92505, "trades": 10606, "taker_buy_base": 35037422.0, "taker_buy_quote": 615417.21219 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.01827, "high": 0.01857, "low": 0.01747, "close": 0.01768, "volume": 76102931.0, "close_time": 1766264399999, "quote_volume": 1364988.75649, "trades": 14156, "taker_buy_base": 34608515.0, "taker_buy_quote": 621675.35734 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.01767, "high": 0.01816, "low": 0.01766, "close": 0.01792, "volume": 20899881.0, "close_time": 1766267999999, "quote_volume": 374009.3829, "trades": 3552, "taker_buy_base": 10464702.0, "taker_buy_quote": 187263.31986 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.01791, "high": 0.01852, "low": 0.01787, "close": 0.01807, "volume": 20690555.0, "close_time": 1766271599999, "quote_volume": 376876.06986, "trades": 3183, "taker_buy_base": 10949482.0, "taker_buy_quote": 199792.62551 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.01805, "high": 0.01822, "low": 0.01769, "close": 0.01775, "volume": 11162760.0, "close_time": 1766275199999, "quote_volume": 199831.25832, "trades": 2141, "taker_buy_base": 2594805.0, "taker_buy_quote": 46607.82214 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.01775, "high": 0.01776, "low": 0.01713, "close": 0.01738, "volume": 23763217.0, "close_time": 1766278799999, "quote_volume": 413351.66862, "trades": 4517, "taker_buy_base": 9947074.0, "taker_buy_quote": 173030.31041 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.01737, "high": 0.01747, "low": 0.01704, "close": 0.01705, "volume": 8318621.0, "close_time": 1766282399999, "quote_volume": 143129.45261, "trades": 1350, "taker_buy_base": 3497407.0, "taker_buy_quote": 60300.46147 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.01706, "high": 0.01707, "low": 0.0168, "close": 0.01686, "volume": 10062915.0, "close_time": 1766285999999, "quote_volume": 169892.49901, "trades": 808, "taker_buy_base": 2305933.0, "taker_buy_quote": 38975.08401 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.01686, "high": 0.01693, "low": 0.01682, "close": 0.01688, "volume": 2972869.0, "close_time": 1766289599999, "quote_volume": 50154.67631, "trades": 595, "taker_buy_base": 1071414.0, "taker_buy_quote": 18079.88897 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.01689, "high": 0.01692, "low": 0.01671, "close": 0.01677, "volume": 9109688.0, "close_time": 1766293199999, "quote_volume": 152862.52819, "trades": 1206, "taker_buy_base": 5173321.0, "taker_buy_quote": 86821.31287 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.01677, "high": 0.01691, "low": 0.0167, "close": 0.01679, "volume": 7640511.0, "close_time": 1766296799999, "quote_volume": 128455.5799, "trades": 805, "taker_buy_base": 4929667.0, "taker_buy_quote": 82921.07358 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.01678, "high": 0.01693, "low": 0.01675, "close": 0.01687, "volume": 6553145.0, "close_time": 1766300399999, "quote_volume": 110594.00789, "trades": 555, "taker_buy_base": 4989827.0, "taker_buy_quote": 84233.50226 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.01685, "high": 0.01686, "low": 0.01666, "close": 0.01671, "volume": 13145346.0, "close_time": 1766303999999, "quote_volume": 220096.55671, "trades": 1616, "taker_buy_base": 5582644.0, "taker_buy_quote": 93512.25944 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.0167, "high": 0.01687, "low": 0.01669, "close": 0.01684, "volume": 5986227.0, "close_time": 1766307599999, "quote_volume": 100576.64829, "trades": 713, "taker_buy_base": 3199473.0, "taker_buy_quote": 53765.16416 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.01684, "high": 0.01689, "low": 0.01674, "close": 0.01682, "volume": 4535174.0, "close_time": 1766311199999, "quote_volume": 76314.61778, "trades": 787, "taker_buy_base": 1767797.0, "taker_buy_quote": 29758.95153 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.01681, "high": 0.01682, "low": 0.01651, "close": 0.01656, "volume": 6332826.0, "close_time": 1766314799999, "quote_volume": 105481.86773, "trades": 1090, "taker_buy_base": 2009373.0, "taker_buy_quote": 33513.23785 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.01656, "high": 0.01678, "low": 0.01654, "close": 0.01672, "volume": 5490243.0, "close_time": 1766318399999, "quote_volume": 91626.35159, "trades": 755, "taker_buy_base": 2003592.0, "taker_buy_quote": 33425.19313 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.01671, "high": 0.01686, "low": 0.0166, "close": 0.01664, "volume": 6003376.0, "close_time": 1766321999999, "quote_volume": 100673.78118, "trades": 587, "taker_buy_base": 3093387.0, "taker_buy_quote": 51866.13828 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.01665, "high": 0.01667, "low": 0.01618, "close": 0.01622, "volume": 7499530.0, "close_time": 1766325599999, "quote_volume": 122380.19887, "trades": 1404, "taker_buy_base": 3047680.0, "taker_buy_quote": 49718.42186 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.01621, "high": 0.01644, "low": 0.01617, "close": 0.01639, "volume": 9386558.0, "close_time": 1766329199999, "quote_volume": 152864.81115, "trades": 985, "taker_buy_base": 1392383.0, "taker_buy_quote": 22731.37873 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.01641, "high": 0.01653, "low": 0.01633, "close": 0.01649, "volume": 3640273.0, "close_time": 1766332799999, "quote_volume": 59803.98435, "trades": 659, "taker_buy_base": 2061294.0, "taker_buy_quote": 33847.74442 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.01649, "high": 0.01664, "low": 0.01648, "close": 0.01658, "volume": 2805054.0, "close_time": 1766336399999, "quote_volume": 46413.85675, "trades": 545, "taker_buy_base": 1755334.0, "taker_buy_quote": 29050.74407 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.01658, "high": 0.01667, "low": 0.01649, "close": 0.01653, "volume": 4502755.0, "close_time": 1766339999999, "quote_volume": 74644.5743, "trades": 720, "taker_buy_base": 1717852.0, "taker_buy_quote": 28437.28646 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.01653, "high": 0.01655, "low": 0.01644, "close": 0.01652, "volume": 3256917.0, "close_time": 1766343599999, "quote_volume": 53733.91286, "trades": 710, "taker_buy_base": 1712978.0, "taker_buy_quote": 28274.63207 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.01654, "high": 0.01683, "low": 0.01654, "close": 0.01677, "volume": 4787682.0, "close_time": 1766347199999, "quote_volume": 80132.67035, "trades": 834, "taker_buy_base": 2646028.0, "taker_buy_quote": 44300.70238 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.01676, "high": 0.01705, "low": 0.01676, "close": 0.01682, "volume": 4294803.0, "close_time": 1766350799999, "quote_volume": 72678.25001, "trades": 1146, "taker_buy_base": 2178198.0, "taker_buy_quote": 36861.1299 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.01685, "high": 0.01715, "low": 0.01685, "close": 0.01701, "volume": 4626358.0, "close_time": 1766354399999, "quote_volume": 78728.40748, "trades": 928, "taker_buy_base": 2269557.0, "taker_buy_quote": 38575.41767 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.017, "high": 0.01737, "low": 0.01692, "close": 0.01729, "volume": 3864487.0, "close_time": 1766357999999, "quote_volume": 66202.90501, "trades": 419, "taker_buy_base": 1641262.0, "taker_buy_quote": 28127.27865 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.01732, "high": 0.01738, "low": 0.01691, "close": 0.01714, "volume": 1399536.0, "close_time": 1766361599999, "quote_volume": 23910.19325, "trades": 242, "taker_buy_base": 425332.0, "taker_buy_quote": 7272.33142 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.01714, "high": 0.01764, "low": 0.0171, "close": 0.01722, "volume": 20576289.0, "close_time": 1766365199999, "quote_volume": 356907.42457, "trades": 1244, "taker_buy_base": 9279512.0, "taker_buy_quote": 160597.44733 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.01717, "high": 0.01722, "low": 0.01699, "close": 0.01703, "volume": 3538046.0, "close_time": 1766368799999, "quote_volume": 60605.79287, "trades": 371, "taker_buy_base": 1957935.0, "taker_buy_quote": 33531.17178 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.01702, "high": 0.01703, "low": 0.01669, "close": 0.01685, "volume": 5940191.0, "close_time": 1766372399999, "quote_volume": 100064.71503, "trades": 478, "taker_buy_base": 1374064.0, "taker_buy_quote": 23130.59204 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.01686, "high": 0.01695, "low": 0.01677, "close": 0.01685, "volume": 3606021.0, "close_time": 1766375999999, "quote_volume": 60691.86535, "trades": 355, "taker_buy_base": 2095098.0, "taker_buy_quote": 35245.92627 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.01686, "high": 0.01699, "low": 0.01682, "close": 0.01693, "volume": 1597668.0, "close_time": 1766379599999, "quote_volume": 27043.63433, "trades": 245, "taker_buy_base": 919260.0, "taker_buy_quote": 15555.80771 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.01693, "high": 0.01743, "low": 0.01693, "close": 0.01729, "volume": 18163135.0, "close_time": 1766383199999, "quote_volume": 313315.27736, "trades": 1459, "taker_buy_base": 9949369.0, "taker_buy_quote": 171515.09583 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.01729, "high": 0.01739, "low": 0.01713, "close": 0.01718, "volume": 4477223.0, "close_time": 1766386799999, "quote_volume": 77200.20766, "trades": 535, "taker_buy_base": 1756995.0, "taker_buy_quote": 30330.16021 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.01714, "high": 0.01738, "low": 0.01714, "close": 0.01721, "volume": 5763827.0, "close_time": 1766390399999, "quote_volume": 99657.00996, "trades": 536, "taker_buy_base": 2430998.0, "taker_buy_quote": 42029.83262 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.01722, "high": 0.01726, "low": 0.01707, "close": 0.01711, "volume": 6734285.0, "close_time": 1766393999999, "quote_volume": 115615.54195, "trades": 1009, "taker_buy_base": 2816505.0, "taker_buy_quote": 48324.81427 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.01708, "high": 0.01745, "low": 0.01706, "close": 0.01729, "volume": 5625859.0, "close_time": 1766397599999, "quote_volume": 97413.67835, "trades": 838, "taker_buy_base": 3000382.0, "taker_buy_quote": 51917.22869 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.01728, "high": 0.01738, "low": 0.01721, "close": 0.01727, "volume": 5473317.0, "close_time": 1766401199999, "quote_volume": 94647.56659, "trades": 469, "taker_buy_base": 2058077.0, "taker_buy_quote": 35559.67291 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.01729, "high": 0.01737, "low": 0.01718, "close": 0.01724, "volume": 3249717.0, "close_time": 1766404799999, "quote_volume": 56185.79449, "trades": 401, "taker_buy_base": 1825932.0, "taker_buy_quote": 31577.84232 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.01723, "high": 0.01731, "low": 0.01708, "close": 0.01711, "volume": 7563326.0, "close_time": 1766408399999, "quote_volume": 129719.69313, "trades": 701, "taker_buy_base": 3441390.0, "taker_buy_quote": 58991.59982 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.01713, "high": 0.01721, "low": 0.01706, "close": 0.01718, "volume": 4206793.0, "close_time": 1766411999999, "quote_volume": 72060.43502, "trades": 658, "taker_buy_base": 2667596.0, "taker_buy_quote": 45710.19446 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.01718, "high": 0.01755, "low": 0.01713, "close": 0.01743, "volume": 5780596.0, "close_time": 1766415599999, "quote_volume": 100122.12615, "trades": 857, "taker_buy_base": 2579926.0, "taker_buy_quote": 44654.04558 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.01746, "high": 0.01821, "low": 0.01737, "close": 0.01772, "volume": 44360341.0, "close_time": 1766419199999, "quote_volume": 794099.51638, "trades": 4856, "taker_buy_base": 21762779.0, "taker_buy_quote": 389373.13217 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.01772, "high": 0.01783, "low": 0.0174, "close": 0.01764, "volume": 11561538.0, "close_time": 1766422799999, "quote_volume": 203666.1121, "trades": 1488, "taker_buy_base": 5023746.0, "taker_buy_quote": 88546.59793 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.01766, "high": 0.01769, "low": 0.01742, "close": 0.01765, "volume": 5600809.0, "close_time": 1766426399999, "quote_volume": 98303.20764, "trades": 613, "taker_buy_base": 2452138.0, "taker_buy_quote": 43026.83693 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.01763, "high": 0.01787, "low": 0.01752, "close": 0.01755, "volume": 4483337.0, "close_time": 1766429999999, "quote_volume": 79442.24748, "trades": 555, "taker_buy_base": 2673075.0, "taker_buy_quote": 47388.24908 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.0175, "high": 0.01753, "low": 0.01714, "close": 0.01728, "volume": 12839636.0, "close_time": 1766433599999, "quote_volume": 222655.7384, "trades": 1219, "taker_buy_base": 5271864.0, "taker_buy_quote": 91469.43254 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.01726, "high": 0.01729, "low": 0.01693, "close": 0.01695, "volume": 10435470.0, "close_time": 1766437199999, "quote_volume": 177697.31111, "trades": 1318, "taker_buy_base": 4655987.0, "taker_buy_quote": 79294.4798 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.01695, "high": 0.01725, "low": 0.01695, "close": 0.01719, "volume": 5144266.0, "close_time": 1766440799999, "quote_volume": 88234.82822, "trades": 550, "taker_buy_base": 3910518.0, "taker_buy_quote": 67059.09306 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.01719, "high": 0.01731, "low": 0.01709, "close": 0.01728, "volume": 2372239.0, "close_time": 1766444399999, "quote_volume": 40691.05801, "trades": 363, "taker_buy_base": 1252975.0, "taker_buy_quote": 21506.22685 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.01729, "high": 0.01735, "low": 0.01722, "close": 0.01732, "volume": 2650154.0, "close_time": 1766447999999, "quote_volume": 45808.55709, "trades": 234, "taker_buy_base": 1574588.0, "taker_buy_quote": 27220.61776 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.01731, "high": 0.01804, "low": 0.01727, "close": 0.01779, "volume": 9823680.0, "close_time": 1766451599999, "quote_volume": 174116.92501, "trades": 1313, "taker_buy_base": 6356947.0, "taker_buy_quote": 112713.478 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.01777, "high": 0.0178, "low": 0.01759, "close": 0.0177, "volume": 5607083.0, "close_time": 1766455199999, "quote_volume": 99405.13495, "trades": 428, "taker_buy_base": 4204185.0, "taker_buy_quote": 74576.70629 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.01769, "high": 0.01795, "low": 0.01759, "close": 0.01774, "volume": 2619554.0, "close_time": 1766458799999, "quote_volume": 46454.40681, "trades": 318, "taker_buy_base": 1090847.0, "taker_buy_quote": 19332.05913 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.01774, "high": 0.01799, "low": 0.01758, "close": 0.01782, "volume": 11076130.0, "close_time": 1766462399999, "quote_volume": 197036.44215, "trades": 1114, "taker_buy_base": 4648837.0, "taker_buy_quote": 82739.70217 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.01781, "high": 0.018, "low": 0.01752, "close": 0.01756, "volume": 10282316.0, "close_time": 1766465999999, "quote_volume": 181611.38226, "trades": 768, "taker_buy_base": 3022454.0, "taker_buy_quote": 53737.26295 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.01754, "high": 0.01761, "low": 0.01712, "close": 0.0173, "volume": 8743510.0, "close_time": 1766469599999, "quote_volume": 151497.81562, "trades": 726, "taker_buy_base": 3692979.0, "taker_buy_quote": 63954.34387 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.01728, "high": 0.01743, "low": 0.01705, "close": 0.01722, "volume": 6406581.0, "close_time": 1766473199999, "quote_volume": 110658.88381, "trades": 803, "taker_buy_base": 2925913.0, "taker_buy_quote": 50628.2644 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.01723, "high": 0.01737, "low": 0.01717, "close": 0.01734, "volume": 2368617.0, "close_time": 1766476799999, "quote_volume": 40930.98594, "trades": 390, "taker_buy_base": 1143462.0, "taker_buy_quote": 19759.41935 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.01735, "high": 0.01755, "low": 0.0172, "close": 0.01729, "volume": 6191950.0, "close_time": 1766480399999, "quote_volume": 107746.58098, "trades": 760, "taker_buy_base": 3224875.0, "taker_buy_quote": 56128.07278 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.01726, "high": 0.01756, "low": 0.01726, "close": 0.01753, "volume": 3794682.0, "close_time": 1766483999999, "quote_volume": 66288.77258, "trades": 625, "taker_buy_base": 2518771.0, "taker_buy_quote": 44023.45123 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.01752, "high": 0.01761, "low": 0.0174, "close": 0.0174, "volume": 3610614.0, "close_time": 1766487599999, "quote_volume": 63107.25395, "trades": 425, "taker_buy_base": 1547386.0, "taker_buy_quote": 27018.7982 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.01741, "high": 0.01766, "low": 0.01738, "close": 0.01762, "volume": 4645994.0, "close_time": 1766491199999, "quote_volume": 81220.7485, "trades": 407, "taker_buy_base": 2448353.0, "taker_buy_quote": 42819.39478 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.01763, "high": 0.0177, "low": 0.01734, "close": 0.01741, "volume": 4127129.0, "close_time": 1766494799999, "quote_volume": 71946.5736, "trades": 571, "taker_buy_base": 2300659.0, "taker_buy_quote": 40119.02215 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.0174, "high": 0.01745, "low": 0.01702, "close": 0.01706, "volume": 10656644.0, "close_time": 1766498399999, "quote_volume": 183142.98966, "trades": 1151, "taker_buy_base": 4120904.0, "taker_buy_quote": 70795.56911 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.01705, "high": 0.01711, "low": 0.01688, "close": 0.01711, "volume": 12191327.0, "close_time": 1766501999999, "quote_volume": 207306.14303, "trades": 1062, "taker_buy_base": 7011523.0, "taker_buy_quote": 119353.47169 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.01711, "high": 0.01731, "low": 0.017, "close": 0.01725, "volume": 5697308.0, "close_time": 1766505599999, "quote_volume": 97614.87306, "trades": 742, "taker_buy_base": 3406974.0, "taker_buy_quote": 58363.22687 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.01724, "high": 0.01784, "low": 0.01723, "close": 0.01744, "volume": 12410870.0, "close_time": 1766509199999, "quote_volume": 218714.76003, "trades": 1435, "taker_buy_base": 6163505.0, "taker_buy_quote": 108560.73294 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.01743, "high": 0.01752, "low": 0.01726, "close": 0.01726, "volume": 3766468.0, "close_time": 1766512799999, "quote_volume": 65657.0222, "trades": 567, "taker_buy_base": 2044561.0, "taker_buy_quote": 35655.24369 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.01726, "high": 0.01763, "low": 0.01726, "close": 0.01751, "volume": 3109589.0, "close_time": 1766516399999, "quote_volume": 54317.59056, "trades": 410, "taker_buy_base": 1642361.0, "taker_buy_quote": 28697.21663 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.01752, "high": 0.01754, "low": 0.01737, "close": 0.01737, "volume": 1651234.0, "close_time": 1766519999999, "quote_volume": 28805.09563, "trades": 229, "taker_buy_base": 540456.0, "taker_buy_quote": 9439.83198 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.01743, "high": 0.01756, "low": 0.01736, "close": 0.0174, "volume": 2082123.0, "close_time": 1766523599999, "quote_volume": 36332.39049, "trades": 334, "taker_buy_base": 1157838.0, "taker_buy_quote": 20227.69942 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.01742, "high": 0.01745, "low": 0.01734, "close": 0.01743, "volume": 2012822.0, "close_time": 1766527199999, "quote_volume": 35041.77701, "trades": 295, "taker_buy_base": 678419.0, "taker_buy_quote": 11814.00758 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.01743, "high": 0.0175, "low": 0.01728, "close": 0.01731, "volume": 2486654.0, "close_time": 1766530799999, "quote_volume": 43232.67609, "trades": 275, "taker_buy_base": 884913.0, "taker_buy_quote": 15375.50643 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.0173, "high": 0.01763, "low": 0.01717, "close": 0.01756, "volume": 9044103.0, "close_time": 1766534399999, "quote_volume": 157371.51753, "trades": 608, "taker_buy_base": 6313470.0, "taker_buy_quote": 109815.98353 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.01754, "high": 0.01772, "low": 0.01725, "close": 0.01762, "volume": 11297899.0, "close_time": 1766537999999, "quote_volume": 197529.73625, "trades": 1041, "taker_buy_base": 5256580.0, "taker_buy_quote": 91935.78529 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.01763, "high": 0.01763, "low": 0.01741, "close": 0.01751, "volume": 2793181.0, "close_time": 1766541599999, "quote_volume": 48948.55575, "trades": 349, "taker_buy_base": 1285415.0, "taker_buy_quote": 22510.72491 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.01751, "high": 0.0176, "low": 0.01731, "close": 0.01741, "volume": 4526133.0, "close_time": 1766545199999, "quote_volume": 79134.63988, "trades": 593, "taker_buy_base": 2015904.0, "taker_buy_quote": 35303.99366 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.0174, "high": 0.01791, "low": 0.01736, "close": 0.01776, "volume": 9171868.0, "close_time": 1766548799999, "quote_volume": 161726.1452, "trades": 736, "taker_buy_base": 4994275.0, "taker_buy_quote": 88061.45653 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.01775, "high": 0.01782, "low": 0.01757, "close": 0.01759, "volume": 3184292.0, "close_time": 1766552399999, "quote_volume": 56359.44524, "trades": 416, "taker_buy_base": 1916335.0, "taker_buy_quote": 33940.81024 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.01759, "high": 0.01792, "low": 0.01748, "close": 0.01756, "volume": 6200894.0, "close_time": 1766555999999, "quote_volume": 109958.86463, "trades": 546, "taker_buy_base": 2930437.0, "taker_buy_quote": 51958.88901 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.01758, "high": 0.01803, "low": 0.01752, "close": 0.01787, "volume": 7340207.0, "close_time": 1766559599999, "quote_volume": 131055.16576, "trades": 747, "taker_buy_base": 5001131.0, "taker_buy_quote": 89329.54526 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.01787, "high": 0.01822, "low": 0.01773, "close": 0.0179, "volume": 15651320.0, "close_time": 1766563199999, "quote_volume": 281699.96959, "trades": 1782, "taker_buy_base": 7030249.0, "taker_buy_quote": 126620.68054 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.0179, "high": 0.01821, "low": 0.01784, "close": 0.01786, "volume": 9707930.0, "close_time": 1766566799999, "quote_volume": 175002.44378, "trades": 1121, "taker_buy_base": 4381876.0, "taker_buy_quote": 79042.24353 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.01787, "high": 0.01794, "low": 0.01713, "close": 0.01727, "volume": 51768858.0, "close_time": 1766570399999, "quote_volume": 902225.51911, "trades": 3563, "taker_buy_base": 26869266.0, "taker_buy_quote": 466939.52233 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.01726, "high": 0.01735, "low": 0.01717, "close": 0.01722, "volume": 6173183.0, "close_time": 1766573999999, "quote_volume": 106581.32846, "trades": 739, "taker_buy_base": 2194822.0, "taker_buy_quote": 37877.27847 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.01723, "high": 0.01731, "low": 0.01713, "close": 0.01713, "volume": 5182131.0, "close_time": 1766577599999, "quote_volume": 89285.46767, "trades": 551, "taker_buy_base": 1547206.0, "taker_buy_quote": 26658.80326 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.01713, "high": 0.01734, "low": 0.0171, "close": 0.01733, "volume": 2254694.0, "close_time": 1766581199999, "quote_volume": 38817.32807, "trades": 249, "taker_buy_base": 1269535.0, "taker_buy_quote": 21870.27099 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.01732, "high": 0.01749, "low": 0.0171, "close": 0.01747, "volume": 5869035.0, "close_time": 1766584799999, "quote_volume": 101205.4541, "trades": 535, "taker_buy_base": 1643854.0, "taker_buy_quote": 28412.9293 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.01748, "high": 0.01763, "low": 0.01726, "close": 0.01738, "volume": 8713486.0, "close_time": 1766588399999, "quote_volume": 151949.35247, "trades": 811, "taker_buy_base": 3931746.0, "taker_buy_quote": 68594.61075 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.01739, "high": 0.01747, "low": 0.01725, "close": 0.01739, "volume": 3291606.0, "close_time": 1766591999999, "quote_volume": 57147.91985, "trades": 400, "taker_buy_base": 1417891.0, "taker_buy_quote": 24634.1074 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.01738, "high": 0.01761, "low": 0.01729, "close": 0.01747, "volume": 5621436.0, "close_time": 1766595599999, "quote_volume": 97813.33386, "trades": 550, "taker_buy_base": 3110739.0, "taker_buy_quote": 54132.03731 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.01749, "high": 0.01761, "low": 0.01741, "close": 0.01741, "volume": 4821458.0, "close_time": 1766599199999, "quote_volume": 84548.18248, "trades": 356, "taker_buy_base": 3210839.0, "taker_buy_quote": 56352.86347 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.01742, "high": 0.01758, "low": 0.0174, "close": 0.0175, "volume": 1046387.0, "close_time": 1766602799999, "quote_volume": 18279.04184, "trades": 133, "taker_buy_base": 709352.0, "taker_buy_quote": 12391.64496 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.01749, "high": 0.01758, "low": 0.01741, "close": 0.01754, "volume": 3027594.0, "close_time": 1766606399999, "quote_volume": 52911.78154, "trades": 225, "taker_buy_base": 873905.0, "taker_buy_quote": 15298.43437 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.01755, "high": 0.01759, "low": 0.01746, "close": 0.01747, "volume": 1317342.0, "close_time": 1766609999999, "quote_volume": 23075.00817, "trades": 148, "taker_buy_base": 532157.0, "taker_buy_quote": 9310.58589 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.01747, "high": 0.01753, "low": 0.0174, "close": 0.01753, "volume": 1373872.0, "close_time": 1766613599999, "quote_volume": 23998.74945, "trades": 228, "taker_buy_base": 490908.0, "taker_buy_quote": 8581.33584 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.01752, "high": 0.01791, "low": 0.01751, "close": 0.01785, "volume": 2409744.0, "close_time": 1766617199999, "quote_volume": 42706.60078, "trades": 301, "taker_buy_base": 1053362.0, "taker_buy_quote": 18658.10247 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.01785, "high": 0.01791, "low": 0.01768, "close": 0.01772, "volume": 6916880.0, "close_time": 1766620799999, "quote_volume": 122850.64055, "trades": 471, "taker_buy_base": 3418357.0, "taker_buy_quote": 60722.12795 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0177, "high": 0.0177, "low": 0.01747, "close": 0.01747, "volume": 1723465.0, "close_time": 1766624399999, "quote_volume": 30295.29533, "trades": 258, "taker_buy_base": 561030.0, "taker_buy_quote": 9859.55733 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.01747, "high": 0.01761, "low": 0.01747, "close": 0.01759, "volume": 832784.0, "close_time": 1766627999999, "quote_volume": 14616.36765, "trades": 121, "taker_buy_base": 503618.0, "taker_buy_quote": 8839.28921 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.01758, "high": 0.01778, "low": 0.01751, "close": 0.01775, "volume": 2660334.0, "close_time": 1766631599999, "quote_volume": 46857.04106, "trades": 255, "taker_buy_base": 1986398.0, "taker_buy_quote": 34968.88341 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.01777, "high": 0.01791, "low": 0.0177, "close": 0.01785, "volume": 1925314.0, "close_time": 1766635199999, "quote_volume": 34297.40022, "trades": 211, "taker_buy_base": 994298.0, "taker_buy_quote": 17710.33531 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.01783, "high": 0.0179, "low": 0.01778, "close": 0.01778, "volume": 4033996.0, "close_time": 1766638799999, "quote_volume": 71906.73689, "trades": 368, "taker_buy_base": 1625656.0, "taker_buy_quote": 28998.62484 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.01778, "high": 0.01778, "low": 0.01767, "close": 0.0177, "volume": 917714.0, "close_time": 1766642399999, "quote_volume": 16270.79444, "trades": 145, "taker_buy_base": 353728.0, "taker_buy_quote": 6269.51986 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.0177, "high": 0.0178, "low": 0.01764, "close": 0.01776, "volume": 2510312.0, "close_time": 1766645999999, "quote_volume": 44405.42684, "trades": 187, "taker_buy_base": 1550603.0, "taker_buy_quote": 27441.63987 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.01777, "high": 0.01797, "low": 0.01776, "close": 0.01788, "volume": 3107863.0, "close_time": 1766649599999, "quote_volume": 55489.83409, "trades": 327, "taker_buy_base": 1424597.0, "taker_buy_quote": 25392.6452 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.01788, "high": 0.01799, "low": 0.0178, "close": 0.01791, "volume": 3860485.0, "close_time": 1766653199999, "quote_volume": 69160.57198, "trades": 405, "taker_buy_base": 2419036.0, "taker_buy_quote": 43369.35623 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.0179, "high": 0.01799, "low": 0.01776, "close": 0.01783, "volume": 4355310.0, "close_time": 1766656799999, "quote_volume": 77744.99064, "trades": 480, "taker_buy_base": 2286061.0, "taker_buy_quote": 40800.80864 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.01781, "high": 0.01782, "low": 0.01757, "close": 0.01781, "volume": 8978701.0, "close_time": 1766660399999, "quote_volume": 158961.16805, "trades": 1642, "taker_buy_base": 3309793.0, "taker_buy_quote": 58605.47833 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.01781, "high": 0.01823, "low": 0.01771, "close": 0.01808, "volume": 28880038.0, "close_time": 1766663999999, "quote_volume": 521850.41929, "trades": 3881, "taker_buy_base": 10359264.0, "taker_buy_quote": 187401.81138 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.01807, "high": 0.01843, "low": 0.01794, "close": 0.01825, "volume": 10551600.0, "close_time": 1766667599999, "quote_volume": 192142.18947, "trades": 1316, "taker_buy_base": 5358388.0, "taker_buy_quote": 97506.23674 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.01825, "high": 0.01877, "low": 0.01824, "close": 0.01867, "volume": 30452819.0, "close_time": 1766671199999, "quote_volume": 563783.88177, "trades": 3516, "taker_buy_base": 19319066.0, "taker_buy_quote": 357479.14569 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.01865, "high": 0.0188, "low": 0.01822, "close": 0.01844, "volume": 18895270.0, "close_time": 1766674799999, "quote_volume": 350197.58742, "trades": 2390, "taker_buy_base": 8686004.0, "taker_buy_quote": 161034.85893 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.01843, "high": 0.01856, "low": 0.01838, "close": 0.01839, "volume": 10339559.0, "close_time": 1766678399999, "quote_volume": 190742.54874, "trades": 1096, "taker_buy_base": 5233034.0, "taker_buy_quote": 96577.5066 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.0184, "high": 0.01891, "low": 0.01829, "close": 0.01867, "volume": 17524246.0, "close_time": 1766681999999, "quote_volume": 326611.1917, "trades": 1702, "taker_buy_base": 8731936.0, "taker_buy_quote": 162823.14085 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.01866, "high": 0.01875, "low": 0.01849, "close": 0.0185, "volume": 8558045.0, "close_time": 1766685599999, "quote_volume": 159091.81016, "trades": 715, "taker_buy_base": 2419051.0, "taker_buy_quote": 45062.78135 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.0185, "high": 0.01879, "low": 0.0185, "close": 0.01873, "volume": 5869390.0, "close_time": 1766689199999, "quote_volume": 109179.7233, "trades": 542, "taker_buy_base": 4114294.0, "taker_buy_quote": 76531.36139 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.01873, "high": 0.01927, "low": 0.01862, "close": 0.01884, "volume": 33045515.0, "close_time": 1766692799999, "quote_volume": 626975.90751, "trades": 3805, "taker_buy_base": 13711607.0, "taker_buy_quote": 260238.17548 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.01884, "high": 0.01895, "low": 0.0187, "close": 0.01884, "volume": 6311109.0, "close_time": 1766696399999, "quote_volume": 118856.48106, "trades": 984, "taker_buy_base": 2974465.0, "taker_buy_quote": 56016.81615 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.01885, "high": 0.01896, "low": 0.01864, "close": 0.01869, "volume": 4636794.0, "close_time": 1766699999999, "quote_volume": 87311.27331, "trades": 878, "taker_buy_base": 2313146.0, "taker_buy_quote": 43539.7211 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.01869, "high": 0.01878, "low": 0.01828, "close": 0.01839, "volume": 10197546.0, "close_time": 1766703599999, "quote_volume": 189005.1262, "trades": 801, "taker_buy_base": 4358370.0, "taker_buy_quote": 80950.02566 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.01839, "high": 0.0185, "low": 0.0181, "close": 0.01824, "volume": 7426352.0, "close_time": 1766707199999, "quote_volume": 135433.23745, "trades": 725, "taker_buy_base": 3412438.0, "taker_buy_quote": 62270.42073 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.01822, "high": 0.01898, "low": 0.0182, "close": 0.01878, "volume": 16930545.0, "close_time": 1766710799999, "quote_volume": 317361.65857, "trades": 1591, "taker_buy_base": 8096763.0, "taker_buy_quote": 151638.29893 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.01879, "high": 0.01897, "low": 0.01854, "close": 0.01886, "volume": 13136372.0, "close_time": 1766714399999, "quote_volume": 246820.57011, "trades": 1243, "taker_buy_base": 5834037.0, "taker_buy_quote": 109646.8457 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.01882, "high": 0.01975, "low": 0.01882, "close": 0.01936, "volume": 19206671.0, "close_time": 1766717999999, "quote_volume": 373388.83174, "trades": 2179, "taker_buy_base": 10551413.0, "taker_buy_quote": 205154.34596 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.01934, "high": 0.01956, "low": 0.0192, "close": 0.01933, "volume": 11014999.0, "close_time": 1766721599999, "quote_volume": 213488.06495, "trades": 1281, "taker_buy_base": 5551224.0, "taker_buy_quote": 107565.40416 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.0193, "high": 0.01974, "low": 0.01917, "close": 0.01966, "volume": 14386409.0, "close_time": 1766725199999, "quote_volume": 280355.3161, "trades": 1486, "taker_buy_base": 7274815.0, "taker_buy_quote": 141678.37711 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.01965, "high": 0.02007, "low": 0.01944, "close": 0.02001, "volume": 32557837.0, "close_time": 1766728799999, "quote_volume": 644152.80618, "trades": 5561, "taker_buy_base": 17183871.0, "taker_buy_quote": 340206.47556 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.01999, "high": 0.0209, "low": 0.01905, "close": 0.0194, "volume": 93379503.0, "close_time": 1766732399999, "quote_volume": 1872827.86844, "trades": 22800, "taker_buy_base": 50166162.0, "taker_buy_quote": 1009506.30452 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.0194, "high": 0.01971, "low": 0.01925, "close": 0.01947, "volume": 17770034.0, "close_time": 1766735999999, "quote_volume": 346120.93961, "trades": 4889, "taker_buy_base": 6850305.0, "taker_buy_quote": 133508.36881 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.01951, "high": 0.01952, "low": 0.01872, "close": 0.01881, "volume": 15582177.0, "close_time": 1766739599999, "quote_volume": 297551.1546, "trades": 4663, "taker_buy_base": 5329071.0, "taker_buy_quote": 101864.18687 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.0188, "high": 0.01899, "low": 0.01874, "close": 0.01892, "volume": 12303555.0, "close_time": 1766743199999, "quote_volume": 232075.26538, "trades": 3276, "taker_buy_base": 5635616.0, "taker_buy_quote": 106383.60868 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.01892, "high": 0.01898, "low": 0.0188, "close": 0.01894, "volume": 6513529.0, "close_time": 1766746799999, "quote_volume": 123074.82645, "trades": 1749, "taker_buy_base": 2473102.0, "taker_buy_quote": 46761.2905 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.01894, "high": 0.01908, "low": 0.01849, "close": 0.01856, "volume": 11544133.0, "close_time": 1766750399999, "quote_volume": 215928.20349, "trades": 1880, "taker_buy_base": 4251005.0, "taker_buy_quote": 79579.62537 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.01854, "high": 0.01863, "low": 0.01845, "close": 0.01858, "volume": 7866526.0, "close_time": 1766753999999, "quote_volume": 145906.54544, "trades": 1041, "taker_buy_base": 2274776.0, "taker_buy_quote": 42200.58811 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.01857, "high": 0.01879, "low": 0.01856, "close": 0.01869, "volume": 4611188.0, "close_time": 1766757599999, "quote_volume": 86129.60998, "trades": 749, "taker_buy_base": 2937059.0, "taker_buy_quote": 54849.3912 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.01869, "high": 0.01877, "low": 0.01846, "close": 0.01854, "volume": 7975067.0, "close_time": 1766761199999, "quote_volume": 148582.07917, "trades": 1004, "taker_buy_base": 3004362.0, "taker_buy_quote": 55969.46705 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.01853, "high": 0.01859, "low": 0.01829, "close": 0.01845, "volume": 9704769.0, "close_time": 1766764799999, "quote_volume": 178633.77555, "trades": 1179, "taker_buy_base": 3679430.0, "taker_buy_quote": 67890.03453 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.01846, "high": 0.01852, "low": 0.0181, "close": 0.01812, "volume": 10796873.0, "close_time": 1766768399999, "quote_volume": 197567.26476, "trades": 983, "taker_buy_base": 3773688.0, "taker_buy_quote": 69033.21068 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.01812, "high": 0.01836, "low": 0.0181, "close": 0.01835, "volume": 4047802.0, "close_time": 1766771999999, "quote_volume": 73690.93678, "trades": 565, "taker_buy_base": 1979732.0, "taker_buy_quote": 36057.65163 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.01835, "high": 0.01844, "low": 0.01825, "close": 0.01842, "volume": 3236757.0, "close_time": 1766775599999, "quote_volume": 59378.8378, "trades": 339, "taker_buy_base": 1495553.0, "taker_buy_quote": 27441.03155 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.01842, "high": 0.01851, "low": 0.0184, "close": 0.01849, "volume": 2287094.0, "close_time": 1766779199999, "quote_volume": 42242.69723, "trades": 380, "taker_buy_base": 1372659.0, "taker_buy_quote": 25353.0884 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.01848, "high": 0.01859, "low": 0.01835, "close": 0.01852, "volume": 2824849.0, "close_time": 1766782799999, "quote_volume": 52209.15762, "trades": 336, "taker_buy_base": 1392069.0, "taker_buy_quote": 25729.81589 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.01852, "high": 0.0186, "low": 0.01848, "close": 0.01853, "volume": 2672578.0, "close_time": 1766786399999, "quote_volume": 49521.76944, "trades": 325, "taker_buy_base": 1099921.0, "taker_buy_quote": 20386.38698 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.01851, "high": 0.01876, "low": 0.01847, "close": 0.01867, "volume": 16512839.0, "close_time": 1766789999999, "quote_volume": 308176.24661, "trades": 507, "taker_buy_base": 12484791.0, "taker_buy_quote": 233028.07154 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.01866, "high": 0.01889, "low": 0.01866, "close": 0.01882, "volume": 4188191.0, "close_time": 1766793599999, "quote_volume": 78750.5744, "trades": 347, "taker_buy_base": 2600557.0, "taker_buy_quote": 48900.79098 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0188, "high": 0.01964, "low": 0.01876, "close": 0.01934, "volume": 46441509.0, "close_time": 1766797199999, "quote_volume": 896028.31212, "trades": 3766, "taker_buy_base": 26871546.0, "taker_buy_quote": 518104.8184 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.01932, "high": 0.0194, "low": 0.0186, "close": 0.01864, "volume": 10610138.0, "close_time": 1766800799999, "quote_volume": 199691.98036, "trades": 1070, "taker_buy_base": 3459902.0, "taker_buy_quote": 65341.11671 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.01863, "high": 0.01866, "low": 0.0184, "close": 0.01855, "volume": 7498656.0, "close_time": 1766804399999, "quote_volume": 139057.77277, "trades": 567, "taker_buy_base": 4424272.0, "taker_buy_quote": 82124.02957 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.01856, "high": 0.0188, "low": 0.01854, "close": 0.01873, "volume": 2879587.0, "close_time": 1766807999999, "quote_volume": 53734.12982, "trades": 375, "taker_buy_base": 799823.0, "taker_buy_quote": 14967.61122 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.01871, "high": 0.01883, "low": 0.0186, "close": 0.0188, "volume": 2730607.0, "close_time": 1766811599999, "quote_volume": 51121.29934, "trades": 306, "taker_buy_base": 1176703.0, "taker_buy_quote": 22041.30991 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.01879, "high": 0.01893, "low": 0.01868, "close": 0.01877, "volume": 4587123.0, "close_time": 1766815199999, "quote_volume": 86385.08834, "trades": 288, "taker_buy_base": 3010873.0, "taker_buy_quote": 56734.35086 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.01878, "high": 0.01886, "low": 0.01874, "close": 0.01879, "volume": 2051853.0, "close_time": 1766818799999, "quote_volume": 38566.68827, "trades": 204, "taker_buy_base": 843112.0, "taker_buy_quote": 15850.0434 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.01878, "high": 0.01918, "low": 0.01878, "close": 0.01897, "volume": 5639360.0, "close_time": 1766822399999, "quote_volume": 107394.54222, "trades": 589, "taker_buy_base": 3084281.0, "taker_buy_quote": 58754.9312 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.01897, "high": 0.01899, "low": 0.01875, "close": 0.01883, "volume": 4009689.0, "close_time": 1766825999999, "quote_volume": 75672.06409, "trades": 464, "taker_buy_base": 1655954.0, "taker_buy_quote": 31245.19557 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.01884, "high": 0.01897, "low": 0.01871, "close": 0.01872, "volume": 3960547.0, "close_time": 1766829599999, "quote_volume": 74633.54758, "trades": 421, "taker_buy_base": 854260.0, "taker_buy_quote": 16121.1604 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.01874, "high": 0.01895, "low": 0.01838, "close": 0.01858, "volume": 20101360.0, "close_time": 1766833199999, "quote_volume": 372716.03902, "trades": 1144, "taker_buy_base": 9092479.0, "taker_buy_quote": 168080.08121 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.01857, "high": 0.01858, "low": 0.01826, "close": 0.01833, "volume": 6824397.0, "close_time": 1766836799999, "quote_volume": 125609.23308, "trades": 761, "taker_buy_base": 3124996.0, "taker_buy_quote": 57575.14987 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.01832, "high": 0.01855, "low": 0.01819, "close": 0.01821, "volume": 36394018.0, "close_time": 1766840399999, "quote_volume": 667962.30149, "trades": 1257, "taker_buy_base": 19756210.0, "taker_buy_quote": 362237.87453 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.01822, "high": 0.01824, "low": 0.01805, "close": 0.01809, "volume": 4766674.0, "close_time": 1766843999999, "quote_volume": 86450.66778, "trades": 556, "taker_buy_base": 1649006.0, "taker_buy_quote": 29927.36902 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.01809, "high": 0.01835, "low": 0.01808, "close": 0.01834, "volume": 11595344.0, "close_time": 1766847599999, "quote_volume": 211276.53824, "trades": 585, "taker_buy_base": 7694793.0, "taker_buy_quote": 140162.02083 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.01834, "high": 0.01885, "low": 0.01831, "close": 0.01874, "volume": 20288365.0, "close_time": 1766851199999, "quote_volume": 377526.52651, "trades": 1509, "taker_buy_base": 12617100.0, "taker_buy_quote": 234354.62574 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.01875, "high": 0.01877, "low": 0.01855, "close": 0.01857, "volume": 2993341.0, "close_time": 1766854799999, "quote_volume": 55789.70253, "trades": 336, "taker_buy_base": 518201.0, "taker_buy_quote": 9655.19681 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.01857, "high": 0.01885, "low": 0.01855, "close": 0.01879, "volume": 8305435.0, "close_time": 1766858399999, "quote_volume": 155646.3837, "trades": 435, "taker_buy_base": 5247210.0, "taker_buy_quote": 98414.98038 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.0188, "high": 0.01882, "low": 0.01863, "close": 0.01865, "volume": 1629105.0, "close_time": 1766861999999, "quote_volume": 30515.3971, "trades": 224, "taker_buy_base": 442048.0, "taker_buy_quote": 8273.09584 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.01865, "high": 0.01865, "low": 0.01856, "close": 0.01862, "volume": 1987496.0, "close_time": 1766865599999, "quote_volume": 36999.91693, "trades": 217, "taker_buy_base": 381785.0, "taker_buy_quote": 7113.62266 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.01865, "high": 0.01875, "low": 0.0186, "close": 0.01862, "volume": 2325510.0, "close_time": 1766869199999, "quote_volume": 43407.80256, "trades": 189, "taker_buy_base": 1307120.0, "taker_buy_quote": 24417.25561 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.01862, "high": 0.01868, "low": 0.01846, "close": 0.01853, "volume": 28390990.0, "close_time": 1766872799999, "quote_volume": 526667.38311, "trades": 869, "taker_buy_base": 8526697.0, "taker_buy_quote": 157843.59748 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.01852, "high": 0.01867, "low": 0.0183, "close": 0.01834, "volume": 3840241.0, "close_time": 1766876399999, "quote_volume": 70840.02522, "trades": 449, "taker_buy_base": 1872235.0, "taker_buy_quote": 34575.21946 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.01835, "high": 0.01854, "low": 0.01833, "close": 0.01842, "volume": 3623905.0, "close_time": 1766879999999, "quote_volume": 66760.72844, "trades": 303, "taker_buy_base": 2916308.0, "taker_buy_quote": 53722.4531 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.01844, "high": 0.01849, "low": 0.01828, "close": 0.01829, "volume": 1261230.0, "close_time": 1766883599999, "quote_volume": 23172.2145, "trades": 231, "taker_buy_base": 435097.0, "taker_buy_quote": 7996.9171 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.01829, "high": 0.01836, "low": 0.01813, "close": 0.01818, "volume": 1640394.0, "close_time": 1766887199999, "quote_volume": 29917.94602, "trades": 325, "taker_buy_base": 735796.0, "taker_buy_quote": 13422.74021 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.01819, "high": 0.01824, "low": 0.01815, "close": 0.0182, "volume": 878060.0, "close_time": 1766890799999, "quote_volume": 15988.77904, "trades": 193, "taker_buy_base": 468943.0, "taker_buy_quote": 8540.15669 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.01819, "high": 0.01836, "low": 0.01816, "close": 0.01831, "volume": 1434206.0, "close_time": 1766894399999, "quote_volume": 26198.3961, "trades": 222, "taker_buy_base": 718008.0, "taker_buy_quote": 13123.47421 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.01831, "high": 0.01837, "low": 0.01826, "close": 0.01833, "volume": 1968947.0, "close_time": 1766897999999, "quote_volume": 36029.08595, "trades": 408, "taker_buy_base": 868349.0, "taker_buy_quote": 15898.48896 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.01833, "high": 0.01841, "low": 0.01823, "close": 0.01837, "volume": 2026495.0, "close_time": 1766901599999, "quote_volume": 37103.13375, "trades": 397, "taker_buy_base": 853113.0, "taker_buy_quote": 15652.66687 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.01836, "high": 0.01839, "low": 0.01826, "close": 0.0183, "volume": 1359325.0, "close_time": 1766905199999, "quote_volume": 24927.59537, "trades": 255, "taker_buy_base": 782522.0, "taker_buy_quote": 14361.64257 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.0183, "high": 0.01836, "low": 0.01822, "close": 0.01828, "volume": 2518059.0, "close_time": 1766908799999, "quote_volume": 46012.30743, "trades": 255, "taker_buy_base": 432124.0, "taker_buy_quote": 7914.72722 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.01828, "high": 0.01829, "low": 0.01795, "close": 0.01808, "volume": 8166032.0, "close_time": 1766912399999, "quote_volume": 148192.81772, "trades": 733, "taker_buy_base": 2114912.0, "taker_buy_quote": 38432.70133 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.01807, "high": 0.01812, "low": 0.018, "close": 0.01806, "volume": 2006922.0, "close_time": 1766915999999, "quote_volume": 36211.95466, "trades": 498, "taker_buy_base": 539520.0, "taker_buy_quote": 9745.74358 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.01805, "high": 0.01811, "low": 0.01781, "close": 0.01788, "volume": 3249356.0, "close_time": 1766919599999, "quote_volume": 58421.4181, "trades": 475, "taker_buy_base": 1023431.0, "taker_buy_quote": 18413.46758 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.01786, "high": 0.01791, "low": 0.01775, "close": 0.0178, "volume": 6622322.0, "close_time": 1766923199999, "quote_volume": 118101.37055, "trades": 896, "taker_buy_base": 2855913.0, "taker_buy_quote": 50975.95487 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.01782, "high": 0.01791, "low": 0.0178, "close": 0.01784, "volume": 2258992.0, "close_time": 1766926799999, "quote_volume": 40309.14427, "trades": 428, "taker_buy_base": 1663143.0, "taker_buy_quote": 29683.27593 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.01784, "high": 0.01793, "low": 0.01772, "close": 0.01777, "volume": 5963856.0, "close_time": 1766930399999, "quote_volume": 106490.73114, "trades": 472, "taker_buy_base": 2580686.0, "taker_buy_quote": 46095.73595 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.01776, "high": 0.01788, "low": 0.01771, "close": 0.01778, "volume": 2613163.0, "close_time": 1766933999999, "quote_volume": 46493.3591, "trades": 356, "taker_buy_base": 1279406.0, "taker_buy_quote": 22793.86053 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.01778, "high": 0.01787, "low": 0.01775, "close": 0.01776, "volume": 1734910.0, "close_time": 1766937599999, "quote_volume": 30884.30966, "trades": 243, "taker_buy_base": 486012.0, "taker_buy_quote": 8654.90688 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.01775, "high": 0.01776, "low": 0.01752, "close": 0.01761, "volume": 3746920.0, "close_time": 1766941199999, "quote_volume": 66008.49823, "trades": 511, "taker_buy_base": 1487524.0, "taker_buy_quote": 26258.05363 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.01763, "high": 0.01788, "low": 0.01761, "close": 0.01777, "volume": 16252028.0, "close_time": 1766944799999, "quote_volume": 289144.8757, "trades": 730, "taker_buy_base": 13016708.0, "taker_buy_quote": 231512.56449 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.01777, "high": 0.0178, "low": 0.01745, "close": 0.01753, "volume": 3771279.0, "close_time": 1766948399999, "quote_volume": 66329.69795, "trades": 451, "taker_buy_base": 1527077.0, "taker_buy_quote": 26841.52822 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.01752, "high": 0.01759, "low": 0.01743, "close": 0.01748, "volume": 3295179.0, "close_time": 1766951999999, "quote_volume": 57762.86822, "trades": 315, "taker_buy_base": 1904357.0, "taker_buy_quote": 33397.94579 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.01746, "high": 0.0175, "low": 0.01736, "close": 0.01737, "volume": 1206396.0, "close_time": 1766955599999, "quote_volume": 21047.29258, "trades": 202, "taker_buy_base": 605017.0, "taker_buy_quote": 10560.46311 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.01735, "high": 0.0174, "low": 0.01709, "close": 0.0171, "volume": 4573060.0, "close_time": 1766959199999, "quote_volume": 78688.23949, "trades": 620, "taker_buy_base": 1688650.0, "taker_buy_quote": 29073.7606 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.01711, "high": 0.01724, "low": 0.01694, "close": 0.0172, "volume": 5344799.0, "close_time": 1766962799999, "quote_volume": 91182.21421, "trades": 657, "taker_buy_base": 2317167.0, "taker_buy_quote": 39573.03445 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.01719, "high": 0.0173, "low": 0.01712, "close": 0.01728, "volume": 2711639.0, "close_time": 1766966399999, "quote_volume": 46631.44884, "trades": 444, "taker_buy_base": 1341582.0, "taker_buy_quote": 23082.55022 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.01728, "high": 0.01729, "low": 0.01709, "close": 0.01715, "volume": 3430488.0, "close_time": 1766969999999, "quote_volume": 58949.54454, "trades": 604, "taker_buy_base": 1568632.0, "taker_buy_quote": 26978.50828 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.01715, "high": 0.01743, "low": 0.01701, "close": 0.01733, "volume": 4901999.0, "close_time": 1766973599999, "quote_volume": 84457.93843, "trades": 660, "taker_buy_base": 1213553.0, "taker_buy_quote": 20860.91002 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.01734, "high": 0.01762, "low": 0.01731, "close": 0.01731, "volume": 6201005.0, "close_time": 1766977199999, "quote_volume": 108331.49873, "trades": 808, "taker_buy_base": 3366965.0, "taker_buy_quote": 58874.88028 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.01732, "high": 0.0177, "low": 0.01732, "close": 0.01767, "volume": 2057902.0, "close_time": 1766980799999, "quote_volume": 36058.106, "trades": 425, "taker_buy_base": 1362403.0, "taker_buy_quote": 23860.38734 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.01768, "high": 0.01776, "low": 0.01764, "close": 0.01771, "volume": 2111794.0, "close_time": 1766984399999, "quote_volume": 37359.15558, "trades": 408, "taker_buy_base": 885363.0, "taker_buy_quote": 15670.04309 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.01771, "high": 0.01781, "low": 0.01761, "close": 0.01775, "volume": 3580780.0, "close_time": 1766987999999, "quote_volume": 63385.85276, "trades": 459, "taker_buy_base": 1697980.0, "taker_buy_quote": 30071.00137 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.01775, "high": 0.01779, "low": 0.01753, "close": 0.01754, "volume": 4465454.0, "close_time": 1766991599999, "quote_volume": 78738.85876, "trades": 522, "taker_buy_base": 2194903.0, "taker_buy_quote": 38664.92664 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.01754, "high": 0.01766, "low": 0.01742, "close": 0.01764, "volume": 4768960.0, "close_time": 1766995199999, "quote_volume": 83625.38965, "trades": 636, "taker_buy_base": 2083414.0, "taker_buy_quote": 36554.66095 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.01765, "high": 0.01795, "low": 0.01763, "close": 0.01768, "volume": 7561041.0, "close_time": 1766998799999, "quote_volume": 134572.44788, "trades": 865, "taker_buy_base": 5364811.0, "taker_buy_quote": 95460.51777 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.01768, "high": 0.01772, "low": 0.01728, "close": 0.01746, "volume": 6246255.0, "close_time": 1767002399999, "quote_volume": 109434.97717, "trades": 798, "taker_buy_base": 2423946.0, "taker_buy_quote": 42478.73428 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.01746, "high": 0.01758, "low": 0.01743, "close": 0.01745, "volume": 2926352.0, "close_time": 1767005999999, "quote_volume": 51174.37436, "trades": 420, "taker_buy_base": 1290790.0, "taker_buy_quote": 22577.94617 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.01744, "high": 0.01754, "low": 0.01737, "close": 0.01745, "volume": 3462910.0, "close_time": 1767009599999, "quote_volume": 60427.39165, "trades": 371, "taker_buy_base": 1918964.0, "taker_buy_quote": 33491.80786 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.01745, "high": 0.01758, "low": 0.01729, "close": 0.01742, "volume": 7267374.0, "close_time": 1767013199999, "quote_volume": 126838.94993, "trades": 915, "taker_buy_base": 3879901.0, "taker_buy_quote": 67687.25612 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.01742, "high": 0.01745, "low": 0.01728, "close": 0.01728, "volume": 3551975.0, "close_time": 1767016799999, "quote_volume": 61614.9316, "trades": 357, "taker_buy_base": 1856178.0, "taker_buy_quote": 32211.40337 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.01727, "high": 0.01742, "low": 0.01705, "close": 0.01716, "volume": 5888491.0, "close_time": 1767020399999, "quote_volume": 101483.10984, "trades": 930, "taker_buy_base": 2581302.0, "taker_buy_quote": 44567.814 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.01716, "high": 0.01749, "low": 0.01716, "close": 0.0174, "volume": 3075537.0, "close_time": 1767023999999, "quote_volume": 53341.67449, "trades": 535, "taker_buy_base": 2169470.0, "taker_buy_quote": 37635.06925 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.01739, "high": 0.01743, "low": 0.01721, "close": 0.01723, "volume": 3135312.0, "close_time": 1767027599999, "quote_volume": 54282.67552, "trades": 482, "taker_buy_base": 1359410.0, "taker_buy_quote": 23586.61466 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.01723, "high": 0.0174, "low": 0.01722, "close": 0.01738, "volume": 2487612.0, "close_time": 1767031199999, "quote_volume": 43092.41772, "trades": 339, "taker_buy_base": 1212943.0, "taker_buy_quote": 21021.28471 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.01737, "high": 0.01745, "low": 0.01726, "close": 0.01728, "volume": 2600076.0, "close_time": 1767034799999, "quote_volume": 45181.14337, "trades": 411, "taker_buy_base": 1304177.0, "taker_buy_quote": 22687.37731 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.0173, "high": 0.01746, "low": 0.01728, "close": 0.01738, "volume": 1382524.0, "close_time": 1767038399999, "quote_volume": 24028.29675, "trades": 357, "taker_buy_base": 680413.0, "taker_buy_quote": 11816.21483 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.01736, "high": 0.01739, "low": 0.01717, "close": 0.01724, "volume": 1607374.0, "close_time": 1767041999999, "quote_volume": 27819.96505, "trades": 364, "taker_buy_base": 767186.0, "taker_buy_quote": 13270.94062 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.01724, "high": 0.01731, "low": 0.01721, "close": 0.0173, "volume": 2505992.0, "close_time": 1767045599999, "quote_volume": 43220.21023, "trades": 368, "taker_buy_base": 715976.0, "taker_buy_quote": 12366.5332 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.01729, "high": 0.01729, "low": 0.01716, "close": 0.01726, "volume": 2066854.0, "close_time": 1767049199999, "quote_volume": 35580.82785, "trades": 379, "taker_buy_base": 818406.0, "taker_buy_quote": 14085.19859 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.01726, "high": 0.01726, "low": 0.01707, "close": 0.0171, "volume": 2492705.0, "close_time": 1767052799999, "quote_volume": 42667.96584, "trades": 337, "taker_buy_base": 1235642.0, "taker_buy_quote": 21143.59839 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.01709, "high": 0.01718, "low": 0.01678, "close": 0.01693, "volume": 5429514.0, "close_time": 1767056399999, "quote_volume": 91862.74786, "trades": 953, "taker_buy_base": 1565574.0, "taker_buy_quote": 26486.42632 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.01692, "high": 0.01701, "low": 0.01688, "close": 0.01697, "volume": 4409669.0, "close_time": 1767059999999, "quote_volume": 74747.56224, "trades": 607, "taker_buy_base": 2417763.0, "taker_buy_quote": 40993.24392 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.01698, "high": 0.01702, "low": 0.01686, "close": 0.01701, "volume": 2163429.0, "close_time": 1767063599999, "quote_volume": 36629.89737, "trades": 684, "taker_buy_base": 993978.0, "taker_buy_quote": 16842.05843 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.017, "high": 0.01703, "low": 0.01687, "close": 0.01693, "volume": 2324623.0, "close_time": 1767067199999, "quote_volume": 39408.7732, "trades": 386, "taker_buy_base": 824438.0, "taker_buy_quote": 13994.08183 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.01693, "high": 0.01699, "low": 0.01687, "close": 0.01691, "volume": 1665776.0, "close_time": 1767070799999, "quote_volume": 28191.62253, "trades": 350, "taker_buy_base": 942995.0, "taker_buy_quote": 15956.12472 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.01691, "high": 0.01694, "low": 0.01665, "close": 0.01684, "volume": 4360396.0, "close_time": 1767074399999, "quote_volume": 73010.89244, "trades": 770, "taker_buy_base": 1743582.0, "taker_buy_quote": 29199.65526 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.01684, "high": 0.01692, "low": 0.01676, "close": 0.01676, "volume": 3281961.0, "close_time": 1767077999999, "quote_volume": 55237.81245, "trades": 660, "taker_buy_base": 1605849.0, "taker_buy_quote": 27027.85889 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.01676, "high": 0.0168, "low": 0.01666, "close": 0.01668, "volume": 2655124.0, "close_time": 1767081599999, "quote_volume": 44428.57762, "trades": 489, "taker_buy_base": 990827.0, "taker_buy_quote": 16607.1403 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.01668, "high": 0.01694, "low": 0.01667, "close": 0.01672, "volume": 3005570.0, "close_time": 1767085199999, "quote_volume": 50527.8639, "trades": 696, "taker_buy_base": 1709563.0, "taker_buy_quote": 28741.92196 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.01672, "high": 0.01683, "low": 0.01665, "close": 0.01676, "volume": 5420881.0, "close_time": 1767088799999, "quote_volume": 90587.00938, "trades": 1092, "taker_buy_base": 2437889.0, "taker_buy_quote": 40810.64281 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.01677, "high": 0.01688, "low": 0.01676, "close": 0.01684, "volume": 2991048.0, "close_time": 1767092399999, "quote_volume": 50296.69942, "trades": 684, "taker_buy_base": 1633613.0, "taker_buy_quote": 27484.65587 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.01684, "high": 0.01687, "low": 0.01673, "close": 0.0168, "volume": 2031751.0, "close_time": 1767095999999, "quote_volume": 34128.81465, "trades": 548, "taker_buy_base": 766528.0, "taker_buy_quote": 12881.9711 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.01681, "high": 0.01684, "low": 0.01667, "close": 0.0167, "volume": 2941297.0, "close_time": 1767099599999, "quote_volume": 49278.27854, "trades": 565, "taker_buy_base": 1286567.0, "taker_buy_quote": 21570.53409 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.01672, "high": 0.01688, "low": 0.0167, "close": 0.01675, "volume": 10709584.0, "close_time": 1767103199999, "quote_volume": 180115.26311, "trades": 755, "taker_buy_base": 8584926.0, "taker_buy_quote": 144474.80663 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.01674, "high": 0.01675, "low": 0.01649, "close": 0.01671, "volume": 5210379.0, "close_time": 1767106799999, "quote_volume": 86544.70828, "trades": 880, "taker_buy_base": 2474954.0, "taker_buy_quote": 41127.30465 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.0167, "high": 0.01688, "low": 0.01656, "close": 0.01684, "volume": 26012036.0, "close_time": 1767110399999, "quote_volume": 435199.70255, "trades": 1602, "taker_buy_base": 12684717.0, "taker_buy_quote": 212091.01026 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.01685, "high": 0.01693, "low": 0.01673, "close": 0.01679, "volume": 4333670.0, "close_time": 1767113999999, "quote_volume": 72935.94614, "trades": 775, "taker_buy_base": 1050353.0, "taker_buy_quote": 17694.27629 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.01679, "high": 0.01689, "low": 0.01677, "close": 0.01686, "volume": 4301024.0, "close_time": 1767117599999, "quote_volume": 72492.03714, "trades": 454, "taker_buy_base": 1978003.0, "taker_buy_quote": 33346.7631 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.01686, "high": 0.0169, "low": 0.01678, "close": 0.01682, "volume": 3420977.0, "close_time": 1767121199999, "quote_volume": 57601.3564, "trades": 322, "taker_buy_base": 1322454.0, "taker_buy_quote": 22263.70625 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.0168, "high": 0.01703, "low": 0.01674, "close": 0.01701, "volume": 2824413.0, "close_time": 1767124799999, "quote_volume": 47647.0467, "trades": 450, "taker_buy_base": 1806299.0, "taker_buy_quote": 30456.8545 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.01702, "high": 0.01719, "low": 0.01698, "close": 0.01707, "volume": 4205941.0, "close_time": 1767128399999, "quote_volume": 71830.11191, "trades": 509, "taker_buy_base": 2593916.0, "taker_buy_quote": 44300.11303 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.01708, "high": 0.01717, "low": 0.01698, "close": 0.01701, "volume": 3788545.0, "close_time": 1767131999999, "quote_volume": 64728.81157, "trades": 479, "taker_buy_base": 1812341.0, "taker_buy_quote": 30968.91899 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.01702, "high": 0.01703, "low": 0.01692, "close": 0.01696, "volume": 1384161.0, "close_time": 1767135599999, "quote_volume": 23493.1835, "trades": 201, "taker_buy_base": 539689.0, "taker_buy_quote": 9162.725 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.01696, "high": 0.017, "low": 0.01692, "close": 0.01698, "volume": 1234934.0, "close_time": 1767139199999, "quote_volume": 20942.58772, "trades": 229, "taker_buy_base": 412493.0, "taker_buy_quote": 7001.76893 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.01699, "high": 0.01705, "low": 0.01685, "close": 0.01687, "volume": 1636582.0, "close_time": 1767142799999, "quote_volume": 27699.29844, "trades": 299, "taker_buy_base": 540439.0, "taker_buy_quote": 9142.41791 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.01687, "high": 0.01701, "low": 0.01686, "close": 0.01696, "volume": 1809613.0, "close_time": 1767146399999, "quote_volume": 30689.25946, "trades": 352, "taker_buy_base": 741257.0, "taker_buy_quote": 12573.57031 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.01696, "high": 0.01712, "low": 0.01692, "close": 0.01708, "volume": 3466178.0, "close_time": 1767149999999, "quote_volume": 59055.99176, "trades": 462, "taker_buy_base": 1872064.0, "taker_buy_quote": 31921.70997 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.01707, "high": 0.0172, "low": 0.017, "close": 0.01706, "volume": 2349571.0, "close_time": 1767153599999, "quote_volume": 40167.74691, "trades": 358, "taker_buy_base": 1179877.0, "taker_buy_quote": 20179.77138 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.01708, "high": 0.01717, "low": 0.017, "close": 0.0171, "volume": 2128652.0, "close_time": 1767157199999, "quote_volume": 36343.22954, "trades": 296, "taker_buy_base": 874799.0, "taker_buy_quote": 14943.71835 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.01707, "high": 0.01722, "low": 0.01707, "close": 0.01713, "volume": 1733495.0, "close_time": 1767160799999, "quote_volume": 29762.19601, "trades": 327, "taker_buy_base": 558927.0, "taker_buy_quote": 9601.25884 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.01712, "high": 0.01716, "low": 0.01704, "close": 0.0171, "volume": 1250008.0, "close_time": 1767164399999, "quote_volume": 21387.07553, "trades": 212, "taker_buy_base": 594676.0, "taker_buy_quote": 10173.11124 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.0171, "high": 0.01714, "low": 0.01704, "close": 0.01713, "volume": 2875719.0, "close_time": 1767167999999, "quote_volume": 49141.51404, "trades": 262, "taker_buy_base": 1635758.0, "taker_buy_quote": 27960.03838 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.01711, "high": 0.01734, "low": 0.01705, "close": 0.01709, "volume": 6018295.0, "close_time": 1767171599999, "quote_volume": 103472.42508, "trades": 764, "taker_buy_base": 3408537.0, "taker_buy_quote": 58588.27085 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.01709, "high": 0.01718, "low": 0.01693, "close": 0.01714, "volume": 5960988.0, "close_time": 1767175199999, "quote_volume": 101730.46863, "trades": 779, "taker_buy_base": 1868945.0, "taker_buy_quote": 31871.27408 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.01714, "high": 0.01722, "low": 0.01691, "close": 0.01691, "volume": 2038309.0, "close_time": 1767178799999, "quote_volume": 34850.35724, "trades": 423, "taker_buy_base": 967790.0, "taker_buy_quote": 16571.60324 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.01692, "high": 0.01703, "low": 0.01692, "close": 0.017, "volume": 2353036.0, "close_time": 1767182399999, "quote_volume": 39979.5452, "trades": 367, "taker_buy_base": 1420123.0, "taker_buy_quote": 24127.2751 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.01699, "high": 0.01704, "low": 0.01687, "close": 0.01691, "volume": 2213330.0, "close_time": 1767185999999, "quote_volume": 37567.42407, "trades": 315, "taker_buy_base": 593636.0, "taker_buy_quote": 10068.12491 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.0169, "high": 0.01699, "low": 0.01685, "close": 0.01689, "volume": 857620.0, "close_time": 1767189599999, "quote_volume": 14521.29425, "trades": 211, "taker_buy_base": 239022.0, "taker_buy_quote": 4046.58342 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.01689, "high": 0.01699, "low": 0.01667, "close": 0.01673, "volume": 4450654.0, "close_time": 1767193199999, "quote_volume": 74882.3457, "trades": 760, "taker_buy_base": 1407317.0, "taker_buy_quote": 23728.84921 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.01674, "high": 0.01676, "low": 0.01656, "close": 0.01665, "volume": 5539827.0, "close_time": 1767196799999, "quote_volume": 92249.5945, "trades": 633, "taker_buy_base": 2841689.0, "taker_buy_quote": 47314.2932 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.01665, "high": 0.01672, "low": 0.0162, "close": 0.01643, "volume": 8376801.0, "close_time": 1767200399999, "quote_volume": 136969.75052, "trades": 1312, "taker_buy_base": 3330202.0, "taker_buy_quote": 54457.53753 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.01642, "high": 0.01644, "low": 0.01627, "close": 0.0163, "volume": 1709152.0, "close_time": 1767203999999, "quote_volume": 27948.13189, "trades": 416, "taker_buy_base": 635717.0, "taker_buy_quote": 10392.68981 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.0163, "high": 0.01641, "low": 0.01624, "close": 0.01626, "volume": 2090754.0, "close_time": 1767207599999, "quote_volume": 34129.08797, "trades": 302, "taker_buy_base": 1006449.0, "taker_buy_quote": 16429.33685 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.01626, "high": 0.01657, "low": 0.01626, "close": 0.01644, "volume": 3784196.0, "close_time": 1767211199999, "quote_volume": 62284.25623, "trades": 656, "taker_buy_base": 1594748.0, "taker_buy_quote": 26234.90915 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.01644, "high": 0.01651, "low": 0.01631, "close": 0.0164, "volume": 6153217.0, "close_time": 1767214799999, "quote_volume": 101049.65164, "trades": 858, "taker_buy_base": 2829895.0, "taker_buy_quote": 46476.35357 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.0164, "high": 0.01665, "low": 0.01639, "close": 0.01657, "volume": 5116867.0, "close_time": 1767218399999, "quote_volume": 84454.20387, "trades": 578, "taker_buy_base": 3440891.0, "taker_buy_quote": 56776.37083 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.01656, "high": 0.01662, "low": 0.01651, "close": 0.01659, "volume": 3822916.0, "close_time": 1767221999999, "quote_volume": 63339.12579, "trades": 514, "taker_buy_base": 1971188.0, "taker_buy_quote": 32677.53315 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.01658, "high": 0.01665, "low": 0.01656, "close": 0.01658, "volume": 2785411.0, "close_time": 1767225599999, "quote_volume": 46245.47743, "trades": 283, "taker_buy_base": 998186.0, "taker_buy_quote": 16572.12174 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.01658, "high": 0.01715, "low": 0.01658, "close": 0.01682, "volume": 9693445.0, "close_time": 1767229199999, "quote_volume": 163580.52653, "trades": 2057, "taker_buy_base": 4559188.0, "taker_buy_quote": 77013.17762 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.01682, "high": 0.01686, "low": 0.01667, "close": 0.01672, "volume": 2493194.0, "close_time": 1767232799999, "quote_volume": 41892.40367, "trades": 317, "taker_buy_base": 1605170.0, "taker_buy_quote": 26977.44033 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.0167, "high": 0.0167, "low": 0.01649, "close": 0.01656, "volume": 3927582.0, "close_time": 1767236399999, "quote_volume": 65146.03411, "trades": 396, "taker_buy_base": 1878013.0, "taker_buy_quote": 31160.74544 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.01656, "high": 0.01657, "low": 0.01647, "close": 0.01648, "volume": 1459916.0, "close_time": 1767239999999, "quote_volume": 24120.81404, "trades": 142, "taker_buy_base": 748282.0, "taker_buy_quote": 12357.34319 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.0165, "high": 0.01651, "low": 0.0164, "close": 0.0165, "volume": 1865000.0, "close_time": 1767243599999, "quote_volume": 30653.91999, "trades": 280, "taker_buy_base": 794332.0, "taker_buy_quote": 13062.60198 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.01649, "high": 0.01666, "low": 0.01649, "close": 0.01666, "volume": 3743317.0, "close_time": 1767247199999, "quote_volume": 61961.09368, "trades": 319, "taker_buy_base": 2319738.0, "taker_buy_quote": 38407.24314 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.01666, "high": 0.01669, "low": 0.01661, "close": 0.01665, "volume": 1551626.0, "close_time": 1767250799999, "quote_volume": 25834.13862, "trades": 240, "taker_buy_base": 1002376.0, "taker_buy_quote": 16691.8605 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.01664, "high": 0.01671, "low": 0.01661, "close": 0.01668, "volume": 2209245.0, "close_time": 1767254399999, "quote_volume": 36811.01935, "trades": 325, "taker_buy_base": 1174857.0, "taker_buy_quote": 19579.11522 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.01667, "high": 0.01668, "low": 0.0166, "close": 0.01667, "volume": 1758527.0, "close_time": 1767257999999, "quote_volume": 29258.45382, "trades": 267, "taker_buy_base": 672931.0, "taker_buy_quote": 11202.76038 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.01668, "high": 0.0168, "low": 0.01668, "close": 0.01672, "volume": 1827398.0, "close_time": 1767261599999, "quote_volume": 30591.80863, "trades": 275, "taker_buy_base": 739280.0, "taker_buy_quote": 12371.35893 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.01673, "high": 0.01673, "low": 0.01663, "close": 0.01671, "volume": 1630982.0, "close_time": 1767265199999, "quote_volume": 27195.76255, "trades": 274, "taker_buy_base": 746230.0, "taker_buy_quote": 12448.94729 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.0167, "high": 0.01673, "low": 0.01667, "close": 0.01672, "volume": 805581.0, "close_time": 1767268799999, "quote_volume": 13454.38997, "trades": 107, "taker_buy_base": 184004.0, "taker_buy_quote": 3073.4289 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.01671, "high": 0.01672, "low": 0.01657, "close": 0.01664, "volume": 1902202.0, "close_time": 1767272399999, "quote_volume": 31663.16706, "trades": 307, "taker_buy_base": 922119.0, "taker_buy_quote": 15364.09462 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.01663, "high": 0.0167, "low": 0.01662, "close": 0.01665, "volume": 1189823.0, "close_time": 1767275999999, "quote_volume": 19814.63406, "trades": 279, "taker_buy_base": 640483.0, "taker_buy_quote": 10669.20846 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.01664, "high": 0.01674, "low": 0.01661, "close": 0.01673, "volume": 5852404.0, "close_time": 1767279599999, "quote_volume": 97531.6404, "trades": 535, "taker_buy_base": 1620864.0, "taker_buy_quote": 27035.71631 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.01673, "high": 0.01681, "low": 0.0167, "close": 0.01677, "volume": 4479510.0, "close_time": 1767283199999, "quote_volume": 75067.46918, "trades": 610, "taker_buy_base": 2536285.0, "taker_buy_quote": 42511.99571 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.01677, "high": 0.01681, "low": 0.01666, "close": 0.01671, "volume": 2575083.0, "close_time": 1767286799999, "quote_volume": 43033.89808, "trades": 549, "taker_buy_base": 692777.0, "taker_buy_quote": 11586.78827 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.01671, "high": 0.0169, "low": 0.01667, "close": 0.01687, "volume": 6239432.0, "close_time": 1767290399999, "quote_volume": 104886.49733, "trades": 653, "taker_buy_base": 3297548.0, "taker_buy_quote": 55515.55544 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.01687, "high": 0.01708, "low": 0.01686, "close": 0.01705, "volume": 4136422.0, "close_time": 1767293999999, "quote_volume": 70170.27499, "trades": 556, "taker_buy_base": 2345616.0, "taker_buy_quote": 39763.85697 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.01705, "high": 0.01711, "low": 0.01694, "close": 0.01707, "volume": 6008182.0, "close_time": 1767297599999, "quote_volume": 102167.65986, "trades": 911, "taker_buy_base": 2412639.0, "taker_buy_quote": 41032.16927 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.01708, "high": 0.01712, "low": 0.01699, "close": 0.01704, "volume": 2100777.0, "close_time": 1767301199999, "quote_volume": 35791.70384, "trades": 325, "taker_buy_base": 1429926.0, "taker_buy_quote": 24356.48289 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.01703, "high": 0.01704, "low": 0.01698, "close": 0.01702, "volume": 1635671.0, "close_time": 1767304799999, "quote_volume": 27830.71245, "trades": 385, "taker_buy_base": 1007640.0, "taker_buy_quote": 17146.6064 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.01702, "high": 0.01725, "low": 0.01702, "close": 0.01722, "volume": 4238424.0, "close_time": 1767308399999, "quote_volume": 72674.50552, "trades": 416, "taker_buy_base": 3162214.0, "taker_buy_quote": 54241.64909 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.01723, "high": 0.01733, "low": 0.01717, "close": 0.01732, "volume": 3091373.0, "close_time": 1767311999999, "quote_volume": 53283.23405, "trades": 391, "taker_buy_base": 2000984.0, "taker_buy_quote": 34482.19038 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.01731, "high": 0.01732, "low": 0.01712, "close": 0.01719, "volume": 1658363.0, "close_time": 1767315599999, "quote_volume": 28489.46085, "trades": 265, "taker_buy_base": 453872.0, "taker_buy_quote": 7796.01182 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.0172, "high": 0.01722, "low": 0.0171, "close": 0.01716, "volume": 1159041.0, "close_time": 1767319199999, "quote_volume": 19881.01627, "trades": 219, "taker_buy_base": 336993.0, "taker_buy_quote": 5781.22936 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.01716, "high": 0.01717, "low": 0.01703, "close": 0.01711, "volume": 1342199.0, "close_time": 1767322799999, "quote_volume": 22934.36998, "trades": 247, "taker_buy_base": 746333.0, "taker_buy_quote": 12754.47467 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.01711, "high": 0.01742, "low": 0.0171, "close": 0.01737, "volume": 2475473.0, "close_time": 1767326399999, "quote_volume": 42807.03611, "trades": 454, "taker_buy_base": 1123474.0, "taker_buy_quote": 19431.12024 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.01738, "high": 0.0174, "low": 0.01727, "close": 0.01737, "volume": 2539684.0, "close_time": 1767329999999, "quote_volume": 44021.54442, "trades": 387, "taker_buy_base": 1164212.0, "taker_buy_quote": 20202.23847 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.01737, "high": 0.01738, "low": 0.0172, "close": 0.01732, "volume": 7139540.0, "close_time": 1767333599999, "quote_volume": 123164.12336, "trades": 471, "taker_buy_base": 1782089.0, "taker_buy_quote": 30741.62977 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.01732, "high": 0.01744, "low": 0.01727, "close": 0.01734, "volume": 5593404.0, "close_time": 1767337199999, "quote_volume": 97252.38362, "trades": 518, "taker_buy_base": 2250243.0, "taker_buy_quote": 39077.48819 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.01734, "high": 0.01739, "low": 0.01715, "close": 0.0172, "volume": 3139136.0, "close_time": 1767340799999, "quote_volume": 54070.14057, "trades": 357, "taker_buy_base": 1169688.0, "taker_buy_quote": 20156.21293 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.0172, "high": 0.01734, "low": 0.01716, "close": 0.01717, "volume": 2659942.0, "close_time": 1767344399999, "quote_volume": 45931.64081, "trades": 400, "taker_buy_base": 1611321.0, "taker_buy_quote": 27839.92982 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.01718, "high": 0.01752, "low": 0.01716, "close": 0.01742, "volume": 3636766.0, "close_time": 1767347999999, "quote_volume": 63104.05702, "trades": 614, "taker_buy_base": 2047288.0, "taker_buy_quote": 35460.12819 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.01742, "high": 0.01747, "low": 0.01737, "close": 0.01744, "volume": 4909083.0, "close_time": 1767351599999, "quote_volume": 85550.55333, "trades": 485, "taker_buy_base": 2058721.0, "taker_buy_quote": 35869.18036 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.01744, "high": 0.01744, "low": 0.01723, "close": 0.01737, "volume": 5514885.0, "close_time": 1767355199999, "quote_volume": 95646.06579, "trades": 602, "taker_buy_base": 2987985.0, "taker_buy_quote": 51842.73584 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.01738, "high": 0.01757, "low": 0.01729, "close": 0.01742, "volume": 7162043.0, "close_time": 1767358799999, "quote_volume": 124715.06305, "trades": 980, "taker_buy_base": 3130577.0, "taker_buy_quote": 54551.17664 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.01742, "high": 0.0175, "low": 0.01733, "close": 0.01734, "volume": 2237585.0, "close_time": 1767362399999, "quote_volume": 38986.10825, "trades": 409, "taker_buy_base": 1193227.0, "taker_buy_quote": 20810.22705 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.01734, "high": 0.01754, "low": 0.01714, "close": 0.01741, "volume": 5816524.0, "close_time": 1767365999999, "quote_volume": 100765.99297, "trades": 1185, "taker_buy_base": 2671220.0, "taker_buy_quote": 46310.34711 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.01742, "high": 0.01748, "low": 0.01721, "close": 0.01733, "volume": 4328605.0, "close_time": 1767369599999, "quote_volume": 75051.81273, "trades": 863, "taker_buy_base": 2203548.0, "taker_buy_quote": 38223.74044 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.01732, "high": 0.0178, "low": 0.01725, "close": 0.01778, "volume": 13433334.0, "close_time": 1767373199999, "quote_volume": 235927.05436, "trades": 1551, "taker_buy_base": 6262265.0, "taker_buy_quote": 109951.13812 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.01778, "high": 0.01784, "low": 0.01768, "close": 0.01777, "volume": 3829709.0, "close_time": 1767376799999, "quote_volume": 67990.6311, "trades": 742, "taker_buy_base": 2154345.0, "taker_buy_quote": 38273.73231 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.01776, "high": 0.01781, "low": 0.01753, "close": 0.01762, "volume": 4067088.0, "close_time": 1767380399999, "quote_volume": 71992.32735, "trades": 646, "taker_buy_base": 1789026.0, "taker_buy_quote": 31750.30747 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.01765, "high": 0.01787, "low": 0.01763, "close": 0.0178, "volume": 2411926.0, "close_time": 1767383999999, "quote_volume": 42825.12431, "trades": 539, "taker_buy_base": 1211376.0, "taker_buy_quote": 21506.66692 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.0178, "high": 0.01791, "low": 0.01776, "close": 0.0178, "volume": 1770694.0, "close_time": 1767387599999, "quote_volume": 31590.25729, "trades": 327, "taker_buy_base": 1019390.0, "taker_buy_quote": 18194.20007 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.01782, "high": 0.01806, "low": 0.01781, "close": 0.01802, "volume": 2675798.0, "close_time": 1767391199999, "quote_volume": 47936.38147, "trades": 381, "taker_buy_base": 1825080.0, "taker_buy_quote": 32675.96451 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.01804, "high": 0.01823, "low": 0.01803, "close": 0.01818, "volume": 2574242.0, "close_time": 1767394799999, "quote_volume": 46702.15054, "trades": 519, "taker_buy_base": 1066841.0, "taker_buy_quote": 19375.42553 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.01818, "high": 0.01822, "low": 0.01809, "close": 0.01814, "volume": 2000782.0, "close_time": 1767398399999, "quote_volume": 36274.95236, "trades": 430, "taker_buy_base": 938303.0, "taker_buy_quote": 17021.9495 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.01815, "high": 0.01824, "low": 0.01779, "close": 0.01789, "volume": 33827998.0, "close_time": 1767401999999, "quote_volume": 604632.07092, "trades": 2310, "taker_buy_base": 20372507.0, "taker_buy_quote": 363511.32872 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.01787, "high": 0.01811, "low": 0.01786, "close": 0.0181, "volume": 1765419.0, "close_time": 1767405599999, "quote_volume": 31744.13014, "trades": 309, "taker_buy_base": 1044536.0, "taker_buy_quote": 18775.63853 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.01809, "high": 0.0181, "low": 0.01801, "close": 0.01809, "volume": 4072622.0, "close_time": 1767409199999, "quote_volume": 73517.56113, "trades": 382, "taker_buy_base": 2037421.0, "taker_buy_quote": 36790.27985 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.01809, "high": 0.01824, "low": 0.01802, "close": 0.01822, "volume": 2784703.0, "close_time": 1767412799999, "quote_volume": 50430.73296, "trades": 383, "taker_buy_base": 1754487.0, "taker_buy_quote": 31752.23078 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.01821, "high": 0.0184, "low": 0.0182, "close": 0.01821, "volume": 12651459.0, "close_time": 1767416399999, "quote_volume": 231506.29514, "trades": 900, "taker_buy_base": 9462868.0, "taker_buy_quote": 173269.4091 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.01821, "high": 0.01822, "low": 0.01798, "close": 0.0181, "volume": 3602096.0, "close_time": 1767419999999, "quote_volume": 65236.0099, "trades": 496, "taker_buy_base": 1280443.0, "taker_buy_quote": 23212.35816 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.0181, "high": 0.01819, "low": 0.01781, "close": 0.01791, "volume": 2668813.0, "close_time": 1767423599999, "quote_volume": 47990.82929, "trades": 572, "taker_buy_base": 1290872.0, "taker_buy_quote": 23180.12466 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.01791, "high": 0.01794, "low": 0.01748, "close": 0.01755, "volume": 7636927.0, "close_time": 1767427199999, "quote_volume": 134865.87431, "trades": 1327, "taker_buy_base": 2872485.0, "taker_buy_quote": 50754.57154 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.01756, "high": 0.01774, "low": 0.01748, "close": 0.01763, "volume": 3390850.0, "close_time": 1767430799999, "quote_volume": 59725.56097, "trades": 688, "taker_buy_base": 1654967.0, "taker_buy_quote": 29120.46509 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.01763, "high": 0.01773, "low": 0.0176, "close": 0.01763, "volume": 2482199.0, "close_time": 1767434399999, "quote_volume": 43838.26349, "trades": 566, "taker_buy_base": 818036.0, "taker_buy_quote": 14457.45709 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.01764, "high": 0.01767, "low": 0.01756, "close": 0.01764, "volume": 1897131.0, "close_time": 1767437999999, "quote_volume": 33415.90458, "trades": 444, "taker_buy_base": 1049359.0, "taker_buy_quote": 18489.01964 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.01765, "high": 0.01775, "low": 0.01761, "close": 0.01773, "volume": 1820160.0, "close_time": 1767441599999, "quote_volume": 32214.96489, "trades": 253, "taker_buy_base": 971326.0, "taker_buy_quote": 17184.6019 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.01772, "high": 0.01804, "low": 0.0177, "close": 0.01802, "volume": 5137765.0, "close_time": 1767445199999, "quote_volume": 91816.76445, "trades": 575, "taker_buy_base": 2501375.0, "taker_buy_quote": 44630.93577 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.01801, "high": 0.01809, "low": 0.01797, "close": 0.01799, "volume": 6563629.0, "close_time": 1767448799999, "quote_volume": 118248.66329, "trades": 513, "taker_buy_base": 3699320.0, "taker_buy_quote": 66649.12235 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.01799, "high": 0.01801, "low": 0.01794, "close": 0.01798, "volume": 2092939.0, "close_time": 1767452399999, "quote_volume": 37613.00707, "trades": 276, "taker_buy_base": 1196079.0, "taker_buy_quote": 21506.4773 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.01797, "high": 0.01802, "low": 0.01786, "close": 0.01794, "volume": 2174734.0, "close_time": 1767455999999, "quote_volume": 39041.48128, "trades": 331, "taker_buy_base": 656539.0, "taker_buy_quote": 11780.75269 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.01795, "high": 0.01811, "low": 0.01792, "close": 0.01805, "volume": 3888008.0, "close_time": 1767459599999, "quote_volume": 70121.30631, "trades": 504, "taker_buy_base": 1650941.0, "taker_buy_quote": 29762.683 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.01804, "high": 0.01807, "low": 0.01794, "close": 0.01797, "volume": 2630985.0, "close_time": 1767463199999, "quote_volume": 47304.64394, "trades": 275, "taker_buy_base": 1299789.0, "taker_buy_quote": 23355.93744 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.01795, "high": 0.01802, "low": 0.01786, "close": 0.01801, "volume": 1131143.0, "close_time": 1767466799999, "quote_volume": 20272.49292, "trades": 282, "taker_buy_base": 637050.0, "taker_buy_quote": 11418.619 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.01801, "high": 0.01805, "low": 0.01796, "close": 0.01798, "volume": 1271345.0, "close_time": 1767470399999, "quote_volume": 22880.00871, "trades": 227, "taker_buy_base": 619999.0, "taker_buy_quote": 11155.97269 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.01799, "high": 0.018, "low": 0.01786, "close": 0.01798, "volume": 1815879.0, "close_time": 1767473999999, "quote_volume": 32595.05403, "trades": 199, "taker_buy_base": 860425.0, "taker_buy_quote": 15434.55083 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.01796, "high": 0.01804, "low": 0.01788, "close": 0.01793, "volume": 1590143.0, "close_time": 1767477599999, "quote_volume": 28547.08326, "trades": 272, "taker_buy_base": 558223.0, "taker_buy_quote": 10017.64615 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.01792, "high": 0.01811, "low": 0.01791, "close": 0.01811, "volume": 2131330.0, "close_time": 1767481199999, "quote_volume": 38398.72818, "trades": 208, "taker_buy_base": 1103033.0, "taker_buy_quote": 19868.25578 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.01811, "high": 0.01819, "low": 0.01804, "close": 0.01811, "volume": 2523244.0, "close_time": 1767484799999, "quote_volume": 45694.9068, "trades": 447, "taker_buy_base": 1402967.0, "taker_buy_quote": 25415.25196 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0181, "high": 0.01832, "low": 0.01806, "close": 0.01817, "volume": 3666835.0, "close_time": 1767488399999, "quote_volume": 66644.71425, "trades": 850, "taker_buy_base": 1513654.0, "taker_buy_quote": 27511.52202 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.01816, "high": 0.0182, "low": 0.01805, "close": 0.01815, "volume": 1664868.0, "close_time": 1767491999999, "quote_volume": 30125.47654, "trades": 322, "taker_buy_base": 884016.0, "taker_buy_quote": 15993.90462 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.01814, "high": 0.01822, "low": 0.0181, "close": 0.01816, "volume": 1453233.0, "close_time": 1767495599999, "quote_volume": 26401.34801, "trades": 248, "taker_buy_base": 838710.0, "taker_buy_quote": 15232.34169 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.01817, "high": 0.01829, "low": 0.01817, "close": 0.01824, "volume": 1503494.0, "close_time": 1767499199999, "quote_volume": 27423.79886, "trades": 342, "taker_buy_base": 669568.0, "taker_buy_quote": 12216.9878 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.01823, "high": 0.01834, "low": 0.01815, "close": 0.01816, "volume": 4475368.0, "close_time": 1767502799999, "quote_volume": 81763.9792, "trades": 549, "taker_buy_base": 2872323.0, "taker_buy_quote": 52482.30195 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.01817, "high": 0.01821, "low": 0.01809, "close": 0.01819, "volume": 1678159.0, "close_time": 1767506399999, "quote_volume": 30430.11749, "trades": 236, "taker_buy_base": 808593.0, "taker_buy_quote": 14669.8208 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.01819, "high": 0.01832, "low": 0.01798, "close": 0.01799, "volume": 2700934.0, "close_time": 1767509999999, "quote_volume": 49107.00963, "trades": 497, "taker_buy_base": 1368455.0, "taker_buy_quote": 24930.02693 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.01799, "high": 0.01809, "low": 0.01791, "close": 0.01804, "volume": 3861596.0, "close_time": 1767513599999, "quote_volume": 69444.66989, "trades": 567, "taker_buy_base": 1945049.0, "taker_buy_quote": 34972.49256 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.01803, "high": 0.01804, "low": 0.01789, "close": 0.01793, "volume": 2591691.0, "close_time": 1767517199999, "quote_volume": 46514.4571, "trades": 509, "taker_buy_base": 1000796.0, "taker_buy_quote": 17964.53845 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.01794, "high": 0.01803, "low": 0.01788, "close": 0.01798, "volume": 3504124.0, "close_time": 1767520799999, "quote_volume": 62903.41555, "trades": 566, "taker_buy_base": 2128943.0, "taker_buy_quote": 38237.13008 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.01798, "high": 0.0181, "low": 0.01798, "close": 0.01808, "volume": 2599885.0, "close_time": 1767524399999, "quote_volume": 46955.92457, "trades": 317, "taker_buy_base": 1149718.0, "taker_buy_quote": 20760.13361 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.01807, "high": 0.01808, "low": 0.0179, "close": 0.018, "volume": 8227531.0, "close_time": 1767527999999, "quote_volume": 147907.8461, "trades": 597, "taker_buy_base": 2301699.0, "taker_buy_quote": 41368.0054 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.018, "high": 0.01809, "low": 0.01795, "close": 0.01796, "volume": 2711223.0, "close_time": 1767531599999, "quote_volume": 48846.45811, "trades": 534, "taker_buy_base": 1446944.0, "taker_buy_quote": 26081.78962 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.01795, "high": 0.01811, "low": 0.01785, "close": 0.01811, "volume": 4236384.0, "close_time": 1767535199999, "quote_volume": 76116.39427, "trades": 552, "taker_buy_base": 2313455.0, "taker_buy_quote": 41585.28748 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.01811, "high": 0.01818, "low": 0.01798, "close": 0.01815, "volume": 5505951.0, "close_time": 1767538799999, "quote_volume": 99696.01039, "trades": 643, "taker_buy_base": 2651201.0, "taker_buy_quote": 48020.43235 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.01815, "high": 0.0182, "low": 0.01797, "close": 0.01812, "volume": 20123712.0, "close_time": 1767542399999, "quote_volume": 363298.91765, "trades": 1474, "taker_buy_base": 10724888.0, "taker_buy_quote": 193382.15178 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.01813, "high": 0.01835, "low": 0.01809, "close": 0.01829, "volume": 8837299.0, "close_time": 1767545999999, "quote_volume": 161259.97569, "trades": 1671, "taker_buy_base": 4120693.0, "taker_buy_quote": 75258.18712 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.01828, "high": 0.01836, "low": 0.0182, "close": 0.01831, "volume": 3628269.0, "close_time": 1767549599999, "quote_volume": 66359.50302, "trades": 878, "taker_buy_base": 1998565.0, "taker_buy_quote": 36589.708 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.01831, "high": 0.01837, "low": 0.01803, "close": 0.01816, "volume": 6280537.0, "close_time": 1767553199999, "quote_volume": 114286.92901, "trades": 719, "taker_buy_base": 1986469.0, "taker_buy_quote": 36174.54889 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.01815, "high": 0.01815, "low": 0.01785, "close": 0.01792, "volume": 5852680.0, "close_time": 1767556799999, "quote_volume": 105089.36933, "trades": 1163, "taker_buy_base": 1951891.0, "taker_buy_quote": 35022.39483 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.01792, "high": 0.01804, "low": 0.01789, "close": 0.01795, "volume": 1963141.0, "close_time": 1767560399999, "quote_volume": 35285.57908, "trades": 410, "taker_buy_base": 1126978.0, "taker_buy_quote": 20261.716 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.01795, "high": 0.01806, "low": 0.01781, "close": 0.01789, "volume": 3090053.0, "close_time": 1767563999999, "quote_volume": 55355.5997, "trades": 467, "taker_buy_base": 1413321.0, "taker_buy_quote": 25309.69808 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.01787, "high": 0.01799, "low": 0.01784, "close": 0.01788, "volume": 1477411.0, "close_time": 1767567599999, "quote_volume": 26455.6507, "trades": 433, "taker_buy_base": 818395.0, "taker_buy_quote": 14650.86849 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.01788, "high": 0.01804, "low": 0.01785, "close": 0.01789, "volume": 1681438.0, "close_time": 1767571199999, "quote_volume": 30191.02548, "trades": 400, "taker_buy_base": 866948.0, "taker_buy_quote": 15565.36332 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.01788, "high": 0.01805, "low": 0.0178, "close": 0.018, "volume": 4285841.0, "close_time": 1767574799999, "quote_volume": 76778.51092, "trades": 977, "taker_buy_base": 2127859.0, "taker_buy_quote": 38142.14358 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.01801, "high": 0.01828, "low": 0.01795, "close": 0.01819, "volume": 4183047.0, "close_time": 1767578399999, "quote_volume": 75993.44815, "trades": 964, "taker_buy_base": 2127280.0, "taker_buy_quote": 38659.26576 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.01819, "high": 0.01825, "low": 0.01787, "close": 0.01799, "volume": 4341900.0, "close_time": 1767581999999, "quote_volume": 78198.64916, "trades": 793, "taker_buy_base": 2136752.0, "taker_buy_quote": 38506.57895 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.01799, "high": 0.01802, "low": 0.0178, "close": 0.01799, "volume": 2977929.0, "close_time": 1767585599999, "quote_volume": 53319.62162, "trades": 686, "taker_buy_base": 1493833.0, "taker_buy_quote": 26741.99266 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.01798, "high": 0.01801, "low": 0.01748, "close": 0.01773, "volume": 9075702.0, "close_time": 1767589199999, "quote_volume": 161051.36818, "trades": 1483, "taker_buy_base": 4190888.0, "taker_buy_quote": 74267.85575 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.01772, "high": 0.01782, "low": 0.0176, "close": 0.0176, "volume": 4938061.0, "close_time": 1767592799999, "quote_volume": 87619.97215, "trades": 656, "taker_buy_base": 1936848.0, "taker_buy_quote": 34388.88938 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.0176, "high": 0.01765, "low": 0.01745, "close": 0.0176, "volume": 2415693.0, "close_time": 1767596399999, "quote_volume": 42397.09754, "trades": 554, "taker_buy_base": 1254410.0, "taker_buy_quote": 22028.19795 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.0176, "high": 0.01786, "low": 0.01756, "close": 0.01784, "volume": 1834572.0, "close_time": 1767599999999, "quote_volume": 32496.90874, "trades": 391, "taker_buy_base": 1045725.0, "taker_buy_quote": 18530.71414 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.01783, "high": 0.01788, "low": 0.01757, "close": 0.01761, "volume": 2296769.0, "close_time": 1767603599999, "quote_volume": 40760.38456, "trades": 440, "taker_buy_base": 1070048.0, "taker_buy_quote": 19005.29892 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.0176, "high": 0.0176, "low": 0.01745, "close": 0.01752, "volume": 2345962.0, "close_time": 1767607199999, "quote_volume": 41102.79435, "trades": 527, "taker_buy_base": 1361660.0, "taker_buy_quote": 23857.49975 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.01752, "high": 0.01762, "low": 0.01732, "close": 0.01749, "volume": 3766591.0, "close_time": 1767610799999, "quote_volume": 65700.29841, "trades": 693, "taker_buy_base": 1741925.0, "taker_buy_quote": 30433.58596 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.01748, "high": 0.01752, "low": 0.01743, "close": 0.01751, "volume": 1180418.0, "close_time": 1767614399999, "quote_volume": 20616.42415, "trades": 270, "taker_buy_base": 613968.0, "taker_buy_quote": 10718.79892 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.01752, "high": 0.01767, "low": 0.01735, "close": 0.01765, "volume": 2464983.0, "close_time": 1767617999999, "quote_volume": 43139.08363, "trades": 551, "taker_buy_base": 1367901.0, "taker_buy_quote": 23941.12087 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.01765, "high": 0.01767, "low": 0.01746, "close": 0.01757, "volume": 3566684.0, "close_time": 1767621599999, "quote_volume": 62630.38767, "trades": 975, "taker_buy_base": 1998005.0, "taker_buy_quote": 35068.90076 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.01757, "high": 0.01809, "low": 0.0175, "close": 0.01797, "volume": 11183231.0, "close_time": 1767625199999, "quote_volume": 199739.35262, "trades": 1644, "taker_buy_base": 5308753.0, "taker_buy_quote": 94811.66485 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.01797, "high": 0.01817, "low": 0.01784, "close": 0.01811, "volume": 13246420.0, "close_time": 1767628799999, "quote_volume": 238779.26136, "trades": 1558, "taker_buy_base": 4945705.0, "taker_buy_quote": 89146.49255 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.01812, "high": 0.01817, "low": 0.01784, "close": 0.01796, "volume": 6637169.0, "close_time": 1767632399999, "quote_volume": 119484.0569, "trades": 1146, "taker_buy_base": 3140044.0, "taker_buy_quote": 56493.91905 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.01795, "high": 0.01815, "low": 0.01766, "close": 0.01806, "volume": 7650341.0, "close_time": 1767635999999, "quote_volume": 136900.99177, "trades": 1042, "taker_buy_base": 5151317.0, "taker_buy_quote": 92239.95251 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.01807, "high": 0.01828, "low": 0.01799, "close": 0.01824, "volume": 5708880.0, "close_time": 1767639599999, "quote_volume": 103427.83285, "trades": 1459, "taker_buy_base": 2528031.0, "taker_buy_quote": 45791.6251 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.01824, "high": 0.01828, "low": 0.01804, "close": 0.01808, "volume": 4475710.0, "close_time": 1767643199999, "quote_volume": 81278.40885, "trades": 1522, "taker_buy_base": 2237299.0, "taker_buy_quote": 40592.55926 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.01808, "high": 0.01844, "low": 0.01807, "close": 0.01832, "volume": 21645916.0, "close_time": 1767646799999, "quote_volume": 395818.46722, "trades": 1932, "taker_buy_base": 13452271.0, "taker_buy_quote": 245758.98174 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.01831, "high": 0.01845, "low": 0.01829, "close": 0.01839, "volume": 4155281.0, "close_time": 1767650399999, "quote_volume": 76411.2967, "trades": 567, "taker_buy_base": 2308322.0, "taker_buy_quote": 42458.16691 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.01839, "high": 0.01873, "low": 0.01836, "close": 0.01869, "volume": 3693366.0, "close_time": 1767653999999, "quote_volume": 68717.8195, "trades": 619, "taker_buy_base": 1885782.0, "taker_buy_quote": 35073.8296 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.01869, "high": 0.01878, "low": 0.01855, "close": 0.01855, "volume": 3477477.0, "close_time": 1767657599999, "quote_volume": 64868.19486, "trades": 599, "taker_buy_base": 1761464.0, "taker_buy_quote": 32880.18847 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.01855, "high": 0.0191, "low": 0.01841, "close": 0.01904, "volume": 9772336.0, "close_time": 1767661199999, "quote_volume": 183135.28975, "trades": 1136, "taker_buy_base": 4781220.0, "taker_buy_quote": 89830.52145 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.01904, "high": 0.01987, "low": 0.01892, "close": 0.01914, "volume": 20798652.0, "close_time": 1767664799999, "quote_volume": 404081.80142, "trades": 4107, "taker_buy_base": 11491039.0, "taker_buy_quote": 223306.48663 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.01913, "high": 0.01948, "low": 0.01892, "close": 0.01934, "volume": 18078078.0, "close_time": 1767668399999, "quote_volume": 348629.43049, "trades": 2150, "taker_buy_base": 9827942.0, "taker_buy_quote": 189652.01658 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.01934, "high": 0.01947, "low": 0.01913, "close": 0.0194, "volume": 7863781.0, "close_time": 1767671999999, "quote_volume": 151783.8567, "trades": 1162, "taker_buy_base": 4227281.0, "taker_buy_quote": 81598.76694 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.01939, "high": 0.0198, "low": 0.01933, "close": 0.01947, "volume": 8594224.0, "close_time": 1767675599999, "quote_volume": 168313.39069, "trades": 1539, "taker_buy_base": 4072967.0, "taker_buy_quote": 79821.43334 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.01946, "high": 0.0196, "low": 0.01926, "close": 0.01933, "volume": 6502395.0, "close_time": 1767679199999, "quote_volume": 126479.87772, "trades": 1397, "taker_buy_base": 3110052.0, "taker_buy_quote": 60560.70653 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.01932, "high": 0.01937, "low": 0.01907, "close": 0.01924, "volume": 10064284.0, "close_time": 1767682799999, "quote_volume": 193448.79471, "trades": 1192, "taker_buy_base": 5145257.0, "taker_buy_quote": 98893.15 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.01924, "high": 0.0193, "low": 0.01888, "close": 0.01896, "volume": 6192470.0, "close_time": 1767686399999, "quote_volume": 118163.15763, "trades": 1283, "taker_buy_base": 2947093.0, "taker_buy_quote": 56201.61096 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.01896, "high": 0.01931, "low": 0.01894, "close": 0.01913, "volume": 11770574.0, "close_time": 1767689999999, "quote_volume": 225514.3795, "trades": 1381, "taker_buy_base": 6852356.0, "taker_buy_quote": 131187.41639 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.01912, "high": 0.01925, "low": 0.01892, "close": 0.01898, "volume": 4876752.0, "close_time": 1767693599999, "quote_volume": 93104.73551, "trades": 861, "taker_buy_base": 2037809.0, "taker_buy_quote": 38871.1379 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.01898, "high": 0.01914, "low": 0.01895, "close": 0.0191, "volume": 3964244.0, "close_time": 1767697199999, "quote_volume": 75632.00607, "trades": 764, "taker_buy_base": 2149743.0, "taker_buy_quote": 41018.09818 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.01909, "high": 0.01931, "low": 0.01907, "close": 0.01928, "volume": 5200886.0, "close_time": 1767700799999, "quote_volume": 100083.84461, "trades": 835, "taker_buy_base": 3095868.0, "taker_buy_quote": 59603.76758 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.01929, "high": 0.01955, "low": 0.01923, "close": 0.01947, "volume": 7876395.0, "close_time": 1767704399999, "quote_volume": 152793.61764, "trades": 1248, "taker_buy_base": 4181237.0, "taker_buy_quote": 81120.23526 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.01947, "high": 0.01953, "low": 0.01937, "close": 0.01943, "volume": 3937876.0, "close_time": 1767707999999, "quote_volume": 76599.49594, "trades": 814, "taker_buy_base": 1986143.0, "taker_buy_quote": 38643.00413 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.01943, "high": 0.01982, "low": 0.0194, "close": 0.01954, "volume": 11083094.0, "close_time": 1767711599999, "quote_volume": 217237.54318, "trades": 2455, "taker_buy_base": 5812724.0, "taker_buy_quote": 113972.84511 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.01955, "high": 0.0199, "low": 0.01944, "close": 0.01965, "volume": 12416383.0, "close_time": 1767715199999, "quote_volume": 245021.54008, "trades": 2134, "taker_buy_base": 4912245.0, "taker_buy_quote": 96825.13439 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.01964, "high": 0.01966, "low": 0.01883, "close": 0.01895, "volume": 14044034.0, "close_time": 1767718799999, "quote_volume": 269545.47667, "trades": 3181, "taker_buy_base": 7531588.0, "taker_buy_quote": 144712.36523 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.01894, "high": 0.01907, "low": 0.01837, "close": 0.01843, "volume": 8760595.0, "close_time": 1767722399999, "quote_volume": 164591.56087, "trades": 2064, "taker_buy_base": 3902120.0, "taker_buy_quote": 73324.10161 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.01843, "high": 0.0188, "low": 0.01837, "close": 0.01878, "volume": 4075581.0, "close_time": 1767725999999, "quote_volume": 75924.45995, "trades": 923, "taker_buy_base": 2296674.0, "taker_buy_quote": 42792.35284 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.01879, "high": 0.01901, "low": 0.01876, "close": 0.01894, "volume": 4212883.0, "close_time": 1767729599999, "quote_volume": 79714.31566, "trades": 710, "taker_buy_base": 2216019.0, "taker_buy_quote": 41942.8997 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.01894, "high": 0.01935, "low": 0.01894, "close": 0.01918, "volume": 4556596.0, "close_time": 1767733199999, "quote_volume": 87429.09235, "trades": 977, "taker_buy_base": 2659702.0, "taker_buy_quote": 51037.56078 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.01918, "high": 0.01969, "low": 0.01913, "close": 0.01965, "volume": 9544843.0, "close_time": 1767736799999, "quote_volume": 186105.83316, "trades": 2297, "taker_buy_base": 5829704.0, "taker_buy_quote": 113587.78764 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.01965, "high": 0.01967, "low": 0.01931, "close": 0.01936, "volume": 3656419.0, "close_time": 1767740399999, "quote_volume": 71137.91438, "trades": 518, "taker_buy_base": 1685003.0, "taker_buy_quote": 32805.38787 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.01937, "high": 0.01943, "low": 0.01926, "close": 0.01943, "volume": 3428688.0, "close_time": 1767743999999, "quote_volume": 66328.90304, "trades": 561, "taker_buy_base": 1893990.0, "taker_buy_quote": 36657.35301 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.01942, "high": 0.01944, "low": 0.01888, "close": 0.01888, "volume": 3401891.0, "close_time": 1767747599999, "quote_volume": 65282.2742, "trades": 553, "taker_buy_base": 1188788.0, "taker_buy_quote": 22764.54154 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.01892, "high": 0.019, "low": 0.01872, "close": 0.01877, "volume": 3161456.0, "close_time": 1767751199999, "quote_volume": 59512.18619, "trades": 761, "taker_buy_base": 1532920.0, "taker_buy_quote": 28859.68637 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.01876, "high": 0.01893, "low": 0.01871, "close": 0.01888, "volume": 3524928.0, "close_time": 1767754799999, "quote_volume": 66349.72809, "trades": 1143, "taker_buy_base": 2002837.0, "taker_buy_quote": 37745.70865 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.01888, "high": 0.01903, "low": 0.01881, "close": 0.01885, "volume": 2373079.0, "close_time": 1767758399999, "quote_volume": 44891.84314, "trades": 488, "taker_buy_base": 783194.0, "taker_buy_quote": 14812.95517 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.01885, "high": 0.01886, "low": 0.01871, "close": 0.01872, "volume": 1497000.0, "close_time": 1767761999999, "quote_volume": 28125.14213, "trades": 499, "taker_buy_base": 817512.0, "taker_buy_quote": 15368.58242 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.01872, "high": 0.0191, "low": 0.01868, "close": 0.01889, "volume": 7250292.0, "close_time": 1767765599999, "quote_volume": 137129.98689, "trades": 1544, "taker_buy_base": 5287054.0, "taker_buy_quote": 100092.55105 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.01889, "high": 0.019, "low": 0.01876, "close": 0.0188, "volume": 5556865.0, "close_time": 1767769199999, "quote_volume": 105119.65528, "trades": 998, "taker_buy_base": 3478759.0, "taker_buy_quote": 65831.8959 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.01881, "high": 0.01918, "low": 0.01881, "close": 0.01917, "volume": 1371387.0, "close_time": 1767772799999, "quote_volume": 26090.16017, "trades": 431, "taker_buy_base": 801259.0, "taker_buy_quote": 15227.40035 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.01918, "high": 0.01927, "low": 0.01905, "close": 0.01913, "volume": 2443000.0, "close_time": 1767776399999, "quote_volume": 46852.74036, "trades": 794, "taker_buy_base": 1475349.0, "taker_buy_quote": 28309.18981 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.01911, "high": 0.01912, "low": 0.01865, "close": 0.01871, "volume": 7239544.0, "close_time": 1767779999999, "quote_volume": 135987.93578, "trades": 974, "taker_buy_base": 5015298.0, "taker_buy_quote": 94074.85892 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.01871, "high": 0.01889, "low": 0.01866, "close": 0.01887, "volume": 2538680.0, "close_time": 1767783599999, "quote_volume": 47644.7851, "trades": 610, "taker_buy_base": 1256015.0, "taker_buy_quote": 23596.35604 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.01885, "high": 0.01897, "low": 0.01881, "close": 0.01897, "volume": 2956737.0, "close_time": 1767787199999, "quote_volume": 55899.7903, "trades": 381, "taker_buy_base": 666847.0, "taker_buy_quote": 12606.80986 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.01897, "high": 0.01904, "low": 0.01873, "close": 0.01878, "volume": 4445889.0, "close_time": 1767790799999, "quote_volume": 83785.57155, "trades": 1051, "taker_buy_base": 2571590.0, "taker_buy_quote": 48421.86665 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.01878, "high": 0.01888, "low": 0.01864, "close": 0.01866, "volume": 3204063.0, "close_time": 1767794399999, "quote_volume": 60080.24124, "trades": 726, "taker_buy_base": 885616.0, "taker_buy_quote": 16621.93159 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.01867, "high": 0.01867, "low": 0.01827, "close": 0.0186, "volume": 6329124.0, "close_time": 1767797999999, "quote_volume": 116965.47191, "trades": 1624, "taker_buy_base": 2265240.0, "taker_buy_quote": 41839.16373 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.0186, "high": 0.01861, "low": 0.01816, "close": 0.01826, "volume": 6266170.0, "close_time": 1767801599999, "quote_volume": 114799.74409, "trades": 2017, "taker_buy_base": 3247408.0, "taker_buy_quote": 59453.02648 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.01825, "high": 0.01842, "low": 0.01817, "close": 0.01834, "volume": 3439461.0, "close_time": 1767805199999, "quote_volume": 62986.01194, "trades": 1002, "taker_buy_base": 1717785.0, "taker_buy_quote": 31461.7748 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.01835, "high": 0.01849, "low": 0.0183, "close": 0.01835, "volume": 4638052.0, "close_time": 1767808799999, "quote_volume": 85172.40954, "trades": 827, "taker_buy_base": 1860704.0, "taker_buy_quote": 34170.84024 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.01834, "high": 0.01846, "low": 0.01821, "close": 0.01826, "volume": 5390494.0, "close_time": 1767812399999, "quote_volume": 98677.67227, "trades": 631, "taker_buy_base": 1405057.0, "taker_buy_quote": 25777.35301 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.01826, "high": 0.01834, "low": 0.01792, "close": 0.0181, "volume": 4724524.0, "close_time": 1767815999999, "quote_volume": 85453.6498, "trades": 853, "taker_buy_base": 2034230.0, "taker_buy_quote": 36865.39782 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.01811, "high": 0.01814, "low": 0.01792, "close": 0.01797, "volume": 2599944.0, "close_time": 1767819599999, "quote_volume": 46803.57516, "trades": 800, "taker_buy_base": 1047378.0, "taker_buy_quote": 18860.63328 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.01797, "high": 0.0181, "low": 0.01789, "close": 0.01792, "volume": 4330691.0, "close_time": 1767823199999, "quote_volume": 77890.15193, "trades": 742, "taker_buy_base": 2138824.0, "taker_buy_quote": 38477.00288 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.01792, "high": 0.01816, "low": 0.01786, "close": 0.01796, "volume": 4239420.0, "close_time": 1767826799999, "quote_volume": 76301.03658, "trades": 539, "taker_buy_base": 1983963.0, "taker_buy_quote": 35693.67604 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.01794, "high": 0.01816, "low": 0.01785, "close": 0.01811, "volume": 17060346.0, "close_time": 1767830399999, "quote_volume": 306368.88079, "trades": 1352, "taker_buy_base": 11207721.0, "taker_buy_quote": 200993.8797 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.01811, "high": 0.01818, "low": 0.01793, "close": 0.01814, "volume": 2814110.0, "close_time": 1767833999999, "quote_volume": 50817.93285, "trades": 548, "taker_buy_base": 1283446.0, "taker_buy_quote": 23157.68646 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.01815, "high": 0.01826, "low": 0.01814, "close": 0.01821, "volume": 3650867.0, "close_time": 1767837599999, "quote_volume": 66450.64789, "trades": 617, "taker_buy_base": 2193416.0, "taker_buy_quote": 39932.39711 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.0182, "high": 0.01823, "low": 0.01788, "close": 0.01793, "volume": 2844972.0, "close_time": 1767841199999, "quote_volume": 51393.8918, "trades": 553, "taker_buy_base": 909043.0, "taker_buy_quote": 16443.17514 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.01793, "high": 0.01806, "low": 0.01759, "close": 0.01767, "volume": 4366155.0, "close_time": 1767844799999, "quote_volume": 77712.52329, "trades": 909, "taker_buy_base": 1480250.0, "taker_buy_quote": 26325.96346 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.01768, "high": 0.01784, "low": 0.01759, "close": 0.01775, "volume": 3504999.0, "close_time": 1767848399999, "quote_volume": 62024.84593, "trades": 712, "taker_buy_base": 1024671.0, "taker_buy_quote": 18163.00961 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.01776, "high": 0.01794, "low": 0.01772, "close": 0.01774, "volume": 1984032.0, "close_time": 1767851999999, "quote_volume": 35377.53901, "trades": 558, "taker_buy_base": 958075.0, "taker_buy_quote": 17073.41912 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.01774, "high": 0.01779, "low": 0.01734, "close": 0.01741, "volume": 6992472.0, "close_time": 1767855599999, "quote_volume": 122580.08495, "trades": 1217, "taker_buy_base": 2543551.0, "taker_buy_quote": 44625.23314 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.01741, "high": 0.01773, "low": 0.01724, "close": 0.01772, "volume": 7934205.0, "close_time": 1767859199999, "quote_volume": 138248.96704, "trades": 1384, "taker_buy_base": 3435823.0, "taker_buy_quote": 60037.45339 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.01771, "high": 0.01774, "low": 0.01744, "close": 0.01751, "volume": 2761146.0, "close_time": 1767862799999, "quote_volume": 48549.55275, "trades": 548, "taker_buy_base": 1578690.0, "taker_buy_quote": 27732.99095 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.01751, "high": 0.01761, "low": 0.01723, "close": 0.01728, "volume": 6035078.0, "close_time": 1767866399999, "quote_volume": 105125.42995, "trades": 1127, "taker_buy_base": 3202025.0, "taker_buy_quote": 55935.03778 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.01729, "high": 0.01735, "low": 0.017, "close": 0.01731, "volume": 14395904.0, "close_time": 1767869999999, "quote_volume": 247931.21025, "trades": 1224, "taker_buy_base": 6516895.0, "taker_buy_quote": 112337.22146 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.01731, "high": 0.01733, "low": 0.01707, "close": 0.01718, "volume": 4971265.0, "close_time": 1767873599999, "quote_volume": 85234.21705, "trades": 795, "taker_buy_base": 2200220.0, "taker_buy_quote": 37728.52894 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.01717, "high": 0.0172, "low": 0.01692, "close": 0.01704, "volume": 3891798.0, "close_time": 1767877199999, "quote_volume": 66319.33125, "trades": 708, "taker_buy_base": 1375558.0, "taker_buy_quote": 23444.11821 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.01703, "high": 0.0171, "low": 0.01697, "close": 0.01706, "volume": 3189115.0, "close_time": 1767880799999, "quote_volume": 54355.58756, "trades": 793, "taker_buy_base": 1896359.0, "taker_buy_quote": 32323.14487 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.01705, "high": 0.01731, "low": 0.01693, "close": 0.01723, "volume": 13877483.0, "close_time": 1767884399999, "quote_volume": 237389.20587, "trades": 1512, "taker_buy_base": 7889031.0, "taker_buy_quote": 134971.22641 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.01722, "high": 0.01777, "low": 0.01712, "close": 0.01775, "volume": 6136344.0, "close_time": 1767887999999, "quote_volume": 106950.35696, "trades": 1112, "taker_buy_base": 3580562.0, "taker_buy_quote": 62401.46677 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.01775, "high": 0.0178, "low": 0.01747, "close": 0.01769, "volume": 3745618.0, "close_time": 1767891599999, "quote_volume": 66045.39381, "trades": 899, "taker_buy_base": 1682208.0, "taker_buy_quote": 29662.3852 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.0177, "high": 0.01783, "low": 0.01757, "close": 0.0177, "volume": 2395557.0, "close_time": 1767895199999, "quote_volume": 42396.95019, "trades": 542, "taker_buy_base": 1570123.0, "taker_buy_quote": 27810.92038 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.0177, "high": 0.01772, "low": 0.0175, "close": 0.01757, "volume": 2565131.0, "close_time": 1767898799999, "quote_volume": 45088.64941, "trades": 487, "taker_buy_base": 1045431.0, "taker_buy_quote": 18372.73382 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.01757, "high": 0.01766, "low": 0.01745, "close": 0.01747, "volume": 1282925.0, "close_time": 1767902399999, "quote_volume": 22505.59561, "trades": 366, "taker_buy_base": 684833.0, "taker_buy_quote": 12012.80922 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.01747, "high": 0.01751, "low": 0.01731, "close": 0.01748, "volume": 964162.0, "close_time": 1767905999999, "quote_volume": 16786.69027, "trades": 278, "taker_buy_base": 430439.0, "taker_buy_quote": 7493.79629 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.01747, "high": 0.01768, "low": 0.01746, "close": 0.01764, "volume": 916722.0, "close_time": 1767909599999, "quote_volume": 16111.49776, "trades": 324, "taker_buy_base": 363769.0, "taker_buy_quote": 6391.76703 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.01765, "high": 0.01772, "low": 0.01747, "close": 0.01761, "volume": 2156181.0, "close_time": 1767913199999, "quote_volume": 37929.88978, "trades": 380, "taker_buy_base": 759135.0, "taker_buy_quote": 13351.08211 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.01761, "high": 0.01765, "low": 0.01749, "close": 0.0175, "volume": 2868401.0, "close_time": 1767916799999, "quote_volume": 50360.94557, "trades": 332, "taker_buy_base": 943582.0, "taker_buy_quote": 16573.54027 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0175, "high": 0.01751, "low": 0.01746, "close": 0.01747, "volume": 630778.0, "close_time": 1767920399999, "quote_volume": 11035.67583, "trades": 143, "taker_buy_base": 329666.0, "taker_buy_quote": 5768.90792 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.01749, "high": 0.0176, "low": 0.01726, "close": 0.01735, "volume": 4802561.0, "close_time": 1767923999999, "quote_volume": 83652.45892, "trades": 949, "taker_buy_base": 2194985.0, "taker_buy_quote": 38216.17611 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.01734, "high": 0.01748, "low": 0.01733, "close": 0.01736, "volume": 1656154.0, "close_time": 1767927599999, "quote_volume": 28838.63809, "trades": 349, "taker_buy_base": 517860.0, "taker_buy_quote": 9020.18151 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.01737, "high": 0.01753, "low": 0.01732, "close": 0.0175, "volume": 7174215.0, "close_time": 1767931199999, "quote_volume": 124866.04985, "trades": 1291, "taker_buy_base": 3692302.0, "taker_buy_quote": 64271.09203 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.01751, "high": 0.01754, "low": 0.0174, "close": 0.01743, "volume": 2172920.0, "close_time": 1767934799999, "quote_volume": 37958.33222, "trades": 529, "taker_buy_base": 771706.0, "taker_buy_quote": 13479.93836 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.01745, "high": 0.01752, "low": 0.0174, "close": 0.0175, "volume": 1572470.0, "close_time": 1767938399999, "quote_volume": 27442.14778, "trades": 351, "taker_buy_base": 935558.0, "taker_buy_quote": 16337.18961 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.0175, "high": 0.01752, "low": 0.01744, "close": 0.0175, "volume": 1508656.0, "close_time": 1767941999999, "quote_volume": 26357.47873, "trades": 325, "taker_buy_base": 540169.0, "taker_buy_quote": 9443.63964 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.01749, "high": 0.01749, "low": 0.01736, "close": 0.0174, "volume": 3382579.0, "close_time": 1767945599999, "quote_volume": 58896.6195, "trades": 289, "taker_buy_base": 419136.0, "taker_buy_quote": 7308.49537 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.01739, "high": 0.01741, "low": 0.01697, "close": 0.01712, "volume": 4545381.0, "close_time": 1767949199999, "quote_volume": 78208.11884, "trades": 795, "taker_buy_base": 1738147.0, "taker_buy_quote": 29921.0238 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.01713, "high": 0.01729, "low": 0.01711, "close": 0.01719, "volume": 2124685.0, "close_time": 1767952799999, "quote_volume": 36607.27145, "trades": 426, "taker_buy_base": 679280.0, "taker_buy_quote": 11704.27274 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.01719, "high": 0.01722, "low": 0.0171, "close": 0.01717, "volume": 1197788.0, "close_time": 1767956399999, "quote_volume": 20554.58971, "trades": 215, "taker_buy_base": 728437.0, "taker_buy_quote": 12498.39226 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.01717, "high": 0.01724, "low": 0.01714, "close": 0.01716, "volume": 1324812.0, "close_time": 1767959999999, "quote_volume": 22754.77523, "trades": 274, "taker_buy_base": 511280.0, "taker_buy_quote": 8789.53675 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.01714, "high": 0.01718, "low": 0.01706, "close": 0.01713, "volume": 935658.0, "close_time": 1767963599999, "quote_volume": 16016.73719, "trades": 215, "taker_buy_base": 486640.0, "taker_buy_quote": 8330.68185 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.01715, "high": 0.01745, "low": 0.01715, "close": 0.01729, "volume": 5054970.0, "close_time": 1767967199999, "quote_volume": 87464.15923, "trades": 847, "taker_buy_base": 3521453.0, "taker_buy_quote": 60915.4901 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.0173, "high": 0.01731, "low": 0.01701, "close": 0.01709, "volume": 3893947.0, "close_time": 1767970799999, "quote_volume": 66744.89661, "trades": 823, "taker_buy_base": 1434330.0, "taker_buy_quote": 24569.92179 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.0171, "high": 0.01762, "low": 0.01692, "close": 0.01736, "volume": 7361459.0, "close_time": 1767974399999, "quote_volume": 127422.20986, "trades": 1419, "taker_buy_base": 3220546.0, "taker_buy_quote": 55763.02968 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.01737, "high": 0.01768, "low": 0.01736, "close": 0.01752, "volume": 2787280.0, "close_time": 1767977999999, "quote_volume": 48919.9019, "trades": 711, "taker_buy_base": 1460220.0, "taker_buy_quote": 25630.04599 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.01753, "high": 0.01755, "low": 0.01726, "close": 0.0175, "volume": 1544699.0, "close_time": 1767981599999, "quote_volume": 26875.95928, "trades": 475, "taker_buy_base": 828404.0, "taker_buy_quote": 14405.83658 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.01749, "high": 0.01751, "low": 0.01711, "close": 0.01727, "volume": 1535084.0, "close_time": 1767985199999, "quote_volume": 26508.30007, "trades": 472, "taker_buy_base": 462207.0, "taker_buy_quote": 7975.27383 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.01726, "high": 0.01726, "low": 0.01702, "close": 0.01708, "volume": 967066.0, "close_time": 1767988799999, "quote_volume": 16531.61906, "trades": 330, "taker_buy_base": 656740.0, "taker_buy_quote": 11224.76138 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.01707, "high": 0.01722, "low": 0.01704, "close": 0.01715, "volume": 4443091.0, "close_time": 1767992399999, "quote_volume": 76113.45748, "trades": 482, "taker_buy_base": 3434079.0, "taker_buy_quote": 58849.8793 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.01715, "high": 0.01729, "low": 0.01708, "close": 0.01721, "volume": 1424716.0, "close_time": 1767995999999, "quote_volume": 24521.87916, "trades": 343, "taker_buy_base": 924863.0, "taker_buy_quote": 15919.13697 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.01721, "high": 0.01741, "low": 0.01715, "close": 0.01738, "volume": 1339718.0, "close_time": 1767999599999, "quote_volume": 23193.5131, "trades": 376, "taker_buy_base": 701753.0, "taker_buy_quote": 12157.18763 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.01739, "high": 0.01744, "low": 0.01734, "close": 0.01739, "volume": 1168503.0, "close_time": 1768003199999, "quote_volume": 20312.53414, "trades": 479, "taker_buy_base": 471934.0, "taker_buy_quote": 8209.62398 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.01738, "high": 0.01739, "low": 0.01729, "close": 0.01731, "volume": 1056166.0, "close_time": 1768006799999, "quote_volume": 18314.95859, "trades": 242, "taker_buy_base": 481356.0, "taker_buy_quote": 8350.33503 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.01732, "high": 0.01735, "low": 0.01724, "close": 0.01727, "volume": 893632.0, "close_time": 1768010399999, "quote_volume": 15459.67783, "trades": 222, "taker_buy_base": 422127.0, "taker_buy_quote": 7305.77113 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.01726, "high": 0.01726, "low": 0.01711, "close": 0.01719, "volume": 2690169.0, "close_time": 1768013999999, "quote_volume": 46217.90775, "trades": 387, "taker_buy_base": 1516059.0, "taker_buy_quote": 26048.2072 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.01719, "high": 0.01735, "low": 0.01717, "close": 0.01733, "volume": 1898530.0, "close_time": 1768017599999, "quote_volume": 32761.22385, "trades": 356, "taker_buy_base": 1117280.0, "taker_buy_quote": 19284.7293 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.01734, "high": 0.01735, "low": 0.01719, "close": 0.01726, "volume": 1427054.0, "close_time": 1768021199999, "quote_volume": 24629.29048, "trades": 357, "taker_buy_base": 652412.0, "taker_buy_quote": 11261.27391 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.01726, "high": 0.01726, "low": 0.01716, "close": 0.01718, "volume": 642289.0, "close_time": 1768024799999, "quote_volume": 11060.46248, "trades": 174, "taker_buy_base": 160775.0, "taker_buy_quote": 2769.56038 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.01718, "high": 0.01726, "low": 0.01712, "close": 0.01719, "volume": 2206994.0, "close_time": 1768028399999, "quote_volume": 37892.06849, "trades": 352, "taker_buy_base": 888694.0, "taker_buy_quote": 15259.33071 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.01719, "high": 0.01737, "low": 0.01719, "close": 0.01735, "volume": 1332941.0, "close_time": 1768031999999, "quote_volume": 23077.4964, "trades": 347, "taker_buy_base": 822107.0, "taker_buy_quote": 14236.74068 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.01734, "high": 0.01757, "low": 0.01734, "close": 0.01753, "volume": 4520549.0, "close_time": 1768035599999, "quote_volume": 78999.09868, "trades": 606, "taker_buy_base": 2506027.0, "taker_buy_quote": 43830.83194 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.01753, "high": 0.01768, "low": 0.0175, "close": 0.01765, "volume": 3454205.0, "close_time": 1768039199999, "quote_volume": 60818.41343, "trades": 674, "taker_buy_base": 2250530.0, "taker_buy_quote": 39643.84541 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.01765, "high": 0.01772, "low": 0.01757, "close": 0.01771, "volume": 3520900.0, "close_time": 1768042799999, "quote_volume": 62079.28865, "trades": 485, "taker_buy_base": 1244976.0, "taker_buy_quote": 21977.61992 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.01771, "high": 0.01788, "low": 0.01768, "close": 0.01787, "volume": 1632957.0, "close_time": 1768046399999, "quote_volume": 29039.68517, "trades": 479, "taker_buy_base": 681765.0, "taker_buy_quote": 12135.20605 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.01787, "high": 0.01792, "low": 0.01774, "close": 0.01784, "volume": 2380535.0, "close_time": 1768049999999, "quote_volume": 42404.34997, "trades": 587, "taker_buy_base": 1065084.0, "taker_buy_quote": 18974.52663 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.01783, "high": 0.01783, "low": 0.01767, "close": 0.01771, "volume": 2934982.0, "close_time": 1768053599999, "quote_volume": 52036.28229, "trades": 565, "taker_buy_base": 1342830.0, "taker_buy_quote": 23816.27221 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.0177, "high": 0.01774, "low": 0.0176, "close": 0.01768, "volume": 3531178.0, "close_time": 1768057199999, "quote_volume": 62345.67928, "trades": 587, "taker_buy_base": 1189958.0, "taker_buy_quote": 21021.24102 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.01768, "high": 0.01776, "low": 0.01765, "close": 0.01767, "volume": 1239492.0, "close_time": 1768060799999, "quote_volume": 21929.15962, "trades": 344, "taker_buy_base": 493737.0, "taker_buy_quote": 8735.35444 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.01767, "high": 0.01768, "low": 0.01759, "close": 0.01763, "volume": 1087273.0, "close_time": 1768064399999, "quote_volume": 19155.72304, "trades": 380, "taker_buy_base": 485950.0, "taker_buy_quote": 8563.11556 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.01763, "high": 0.01771, "low": 0.01744, "close": 0.01747, "volume": 2322723.0, "close_time": 1768067999999, "quote_volume": 40873.52493, "trades": 545, "taker_buy_base": 1067047.0, "taker_buy_quote": 18773.3428 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.01747, "high": 0.01752, "low": 0.01737, "close": 0.01749, "volume": 1666308.0, "close_time": 1768071599999, "quote_volume": 29111.10605, "trades": 310, "taker_buy_base": 959018.0, "taker_buy_quote": 16762.10674 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.01748, "high": 0.01753, "low": 0.01747, "close": 0.01753, "volume": 1064128.0, "close_time": 1768075199999, "quote_volume": 18617.76004, "trades": 213, "taker_buy_base": 656455.0, "taker_buy_quote": 11486.23076 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.01752, "high": 0.01754, "low": 0.01741, "close": 0.01743, "volume": 1005261.0, "close_time": 1768078799999, "quote_volume": 17541.31657, "trades": 204, "taker_buy_base": 462545.0, "taker_buy_quote": 8073.06187 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.01743, "high": 0.01743, "low": 0.01732, "close": 0.01733, "volume": 1253038.0, "close_time": 1768082399999, "quote_volume": 21766.80787, "trades": 313, "taker_buy_base": 240181.0, "taker_buy_quote": 4175.07244 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.01731, "high": 0.01732, "low": 0.01707, "close": 0.01711, "volume": 1499241.0, "close_time": 1768085999999, "quote_volume": 25816.46851, "trades": 246, "taker_buy_base": 602144.0, "taker_buy_quote": 10375.17936 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.0171, "high": 0.01719, "low": 0.01701, "close": 0.01713, "volume": 8150145.0, "close_time": 1768089599999, "quote_volume": 139284.6327, "trades": 887, "taker_buy_base": 1606317.0, "taker_buy_quote": 27521.97689 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.01712, "high": 0.01715, "low": 0.01695, "close": 0.01713, "volume": 2222750.0, "close_time": 1768093199999, "quote_volume": 37898.12166, "trades": 507, "taker_buy_base": 935603.0, "taker_buy_quote": 15953.10383 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.01713, "high": 0.01772, "low": 0.01711, "close": 0.01761, "volume": 23082462.0, "close_time": 1768096799999, "quote_volume": 404085.15255, "trades": 2672, "taker_buy_base": 15795391.0, "taker_buy_quote": 276298.36873 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.01761, "high": 0.01762, "low": 0.01752, "close": 0.01754, "volume": 3017871.0, "close_time": 1768100399999, "quote_volume": 53025.81643, "trades": 654, "taker_buy_base": 1696486.0, "taker_buy_quote": 29811.72894 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.01754, "high": 0.0176, "low": 0.01746, "close": 0.01753, "volume": 1292426.0, "close_time": 1768103999999, "quote_volume": 22652.43335, "trades": 289, "taker_buy_base": 930963.0, "taker_buy_quote": 16313.91323 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.01753, "high": 0.01755, "low": 0.01745, "close": 0.01754, "volume": 1618612.0, "close_time": 1768107599999, "quote_volume": 28331.18803, "trades": 316, "taker_buy_base": 707018.0, "taker_buy_quote": 12385.77968 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.01752, "high": 0.01773, "low": 0.01752, "close": 0.01773, "volume": 2570311.0, "close_time": 1768111199999, "quote_volume": 45352.95537, "trades": 471, "taker_buy_base": 1547848.0, "taker_buy_quote": 27314.69456 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.01772, "high": 0.01772, "low": 0.01747, "close": 0.01761, "volume": 1278955.0, "close_time": 1768114799999, "quote_volume": 22488.2586, "trades": 292, "taker_buy_base": 398457.0, "taker_buy_quote": 7001.28639 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.0176, "high": 0.01764, "low": 0.01751, "close": 0.01761, "volume": 709598.0, "close_time": 1768118399999, "quote_volume": 12471.826, "trades": 169, "taker_buy_base": 298485.0, "taker_buy_quote": 5247.52403 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.0176, "high": 0.01767, "low": 0.01754, "close": 0.01764, "volume": 1625235.0, "close_time": 1768121999999, "quote_volume": 28639.84466, "trades": 256, "taker_buy_base": 1239028.0, "taker_buy_quote": 21830.40426 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.01764, "high": 0.01792, "low": 0.01763, "close": 0.01788, "volume": 4600251.0, "close_time": 1768125599999, "quote_volume": 81933.88272, "trades": 604, "taker_buy_base": 2790076.0, "taker_buy_quote": 49723.98323 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.01787, "high": 0.01796, "low": 0.01771, "close": 0.01774, "volume": 2720425.0, "close_time": 1768129199999, "quote_volume": 48501.70393, "trades": 402, "taker_buy_base": 689115.0, "taker_buy_quote": 12248.19228 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.01774, "high": 0.01791, "low": 0.01773, "close": 0.01782, "volume": 2962102.0, "close_time": 1768132799999, "quote_volume": 52789.70271, "trades": 437, "taker_buy_base": 1191855.0, "taker_buy_quote": 21238.93579 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.01783, "high": 0.01803, "low": 0.01782, "close": 0.01798, "volume": 5798830.0, "close_time": 1768136399999, "quote_volume": 104148.1861, "trades": 911, "taker_buy_base": 3895407.0, "taker_buy_quote": 69969.44409 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.01798, "high": 0.01812, "low": 0.01784, "close": 0.01787, "volume": 6859046.0, "close_time": 1768139999999, "quote_volume": 123339.53847, "trades": 922, "taker_buy_base": 2784012.0, "taker_buy_quote": 50075.83356 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.01788, "high": 0.01806, "low": 0.01788, "close": 0.01795, "volume": 2246220.0, "close_time": 1768143599999, "quote_volume": 40353.73171, "trades": 395, "taker_buy_base": 1092945.0, "taker_buy_quote": 19654.49113 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.01795, "high": 0.01795, "low": 0.01764, "close": 0.0177, "volume": 4574315.0, "close_time": 1768147199999, "quote_volume": 81549.59711, "trades": 632, "taker_buy_base": 2101298.0, "taker_buy_quote": 37478.67313 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.0177, "high": 0.01792, "low": 0.01762, "close": 0.01777, "volume": 3640640.0, "close_time": 1768150799999, "quote_volume": 64675.22683, "trades": 602, "taker_buy_base": 1487109.0, "taker_buy_quote": 26478.7394 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.01778, "high": 0.01787, "low": 0.01767, "close": 0.0178, "volume": 2016881.0, "close_time": 1768154399999, "quote_volume": 35841.60201, "trades": 394, "taker_buy_base": 864367.0, "taker_buy_quote": 15373.79419 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.01781, "high": 0.01781, "low": 0.01757, "close": 0.01769, "volume": 16835088.0, "close_time": 1768157999999, "quote_volume": 296647.84631, "trades": 773, "taker_buy_base": 8003852.0, "taker_buy_quote": 140947.61144 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.01769, "high": 0.01775, "low": 0.01754, "close": 0.01756, "volume": 1278045.0, "close_time": 1768161599999, "quote_volume": 22547.7269, "trades": 327, "taker_buy_base": 247173.0, "taker_buy_quote": 4367.59224 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.01755, "high": 0.01755, "low": 0.01727, "close": 0.01738, "volume": 2342435.0, "close_time": 1768165199999, "quote_volume": 40749.68348, "trades": 544, "taker_buy_base": 819413.0, "taker_buy_quote": 14250.87874 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.01737, "high": 0.0174, "low": 0.01727, "close": 0.01737, "volume": 1173573.0, "close_time": 1768168799999, "quote_volume": 20345.77399, "trades": 307, "taker_buy_base": 575506.0, "taker_buy_quote": 9979.12691 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.01737, "high": 0.01737, "low": 0.01708, "close": 0.01725, "volume": 16039486.0, "close_time": 1768172399999, "quote_volume": 276009.61818, "trades": 815, "taker_buy_base": 10624540.0, "taker_buy_quote": 182750.70431 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.01724, "high": 0.01743, "low": 0.01698, "close": 0.0174, "volume": 3876356.0, "close_time": 1768175999999, "quote_volume": 66658.48688, "trades": 920, "taker_buy_base": 2208969.0, "taker_buy_quote": 37945.88949 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0174, "high": 0.01741, "low": 0.01697, "close": 0.01725, "volume": 4643639.0, "close_time": 1768179599999, "quote_volume": 79739.40075, "trades": 1127, "taker_buy_base": 2671460.0, "taker_buy_quote": 45889.16919 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.01726, "high": 0.01749, "low": 0.0172, "close": 0.01728, "volume": 3261848.0, "close_time": 1768183199999, "quote_volume": 56547.34789, "trades": 977, "taker_buy_base": 1297915.0, "taker_buy_quote": 22504.11187 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.01729, "high": 0.01755, "low": 0.01728, "close": 0.0175, "volume": 2247323.0, "close_time": 1768186799999, "quote_volume": 39149.92896, "trades": 689, "taker_buy_base": 883629.0, "taker_buy_quote": 15398.65304 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.01751, "high": 0.01764, "low": 0.01722, "close": 0.01722, "volume": 2791795.0, "close_time": 1768190399999, "quote_volume": 48682.95707, "trades": 571, "taker_buy_base": 1096573.0, "taker_buy_quote": 19168.09465 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.01724, "high": 0.01733, "low": 0.01719, "close": 0.01729, "volume": 3153950.0, "close_time": 1768193999999, "quote_volume": 54398.27712, "trades": 437, "taker_buy_base": 1486678.0, "taker_buy_quote": 25650.55209 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.01728, "high": 0.01734, "low": 0.01717, "close": 0.01721, "volume": 2000485.0, "close_time": 1768197599999, "quote_volume": 34514.68198, "trades": 378, "taker_buy_base": 848972.0, "taker_buy_quote": 14644.37066 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.01721, "high": 0.01724, "low": 0.01707, "close": 0.01711, "volume": 1452967.0, "close_time": 1768201199999, "quote_volume": 24912.5662, "trades": 306, "taker_buy_base": 717386.0, "taker_buy_quote": 12295.72165 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.01712, "high": 0.01721, "low": 0.01682, "close": 0.01686, "volume": 4002766.0, "close_time": 1768204799999, "quote_volume": 67849.78594, "trades": 734, "taker_buy_base": 1473329.0, "taker_buy_quote": 25004.76517 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.01685, "high": 0.01696, "low": 0.01651, "close": 0.01669, "volume": 13736220.0, "close_time": 1768208399999, "quote_volume": 228982.04912, "trades": 1381, "taker_buy_base": 6800875.0, "taker_buy_quote": 113454.32676 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.01669, "high": 0.01676, "low": 0.01662, "close": 0.01664, "volume": 2560852.0, "close_time": 1768211999999, "quote_volume": 42771.94687, "trades": 475, "taker_buy_base": 1341061.0, "taker_buy_quote": 22406.47111 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.01665, "high": 0.01678, "low": 0.01665, "close": 0.01668, "volume": 2157177.0, "close_time": 1768215599999, "quote_volume": 36082.78476, "trades": 390, "taker_buy_base": 1077623.0, "taker_buy_quote": 18032.81104 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.01669, "high": 0.01686, "low": 0.01669, "close": 0.01682, "volume": 2349487.0, "close_time": 1768219199999, "quote_volume": 39480.49325, "trades": 313, "taker_buy_base": 1062378.0, "taker_buy_quote": 17828.24339 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.01681, "high": 0.01684, "low": 0.01669, "close": 0.01671, "volume": 1268910.0, "close_time": 1768222799999, "quote_volume": 21255.13488, "trades": 407, "taker_buy_base": 567072.0, "taker_buy_quote": 9496.14725 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.01671, "high": 0.01675, "low": 0.01654, "close": 0.01659, "volume": 2145482.0, "close_time": 1768226399999, "quote_volume": 35658.82006, "trades": 416, "taker_buy_base": 1245952.0, "taker_buy_quote": 20713.45074 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.01658, "high": 0.01695, "low": 0.01644, "close": 0.01687, "volume": 7075251.0, "close_time": 1768229999999, "quote_volume": 118138.46798, "trades": 1099, "taker_buy_base": 3294691.0, "taker_buy_quote": 55059.0126 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.01687, "high": 0.01704, "low": 0.01684, "close": 0.017, "volume": 2735509.0, "close_time": 1768233599999, "quote_volume": 46353.21502, "trades": 554, "taker_buy_base": 1697615.0, "taker_buy_quote": 28761.73322 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.01699, "high": 0.01718, "low": 0.01689, "close": 0.01706, "volume": 5143039.0, "close_time": 1768237199999, "quote_volume": 87591.9678, "trades": 703, "taker_buy_base": 2826387.0, "taker_buy_quote": 48138.11289 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.01707, "high": 0.01711, "low": 0.01679, "close": 0.01692, "volume": 5067172.0, "close_time": 1768240799999, "quote_volume": 85978.13575, "trades": 639, "taker_buy_base": 2942760.0, "taker_buy_quote": 49900.57312 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.01692, "high": 0.01709, "low": 0.01688, "close": 0.01697, "volume": 1380260.0, "close_time": 1768244399999, "quote_volume": 23456.37891, "trades": 323, "taker_buy_base": 804986.0, "taker_buy_quote": 13676.67356 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.01697, "high": 0.0171, "low": 0.01689, "close": 0.01709, "volume": 1186330.0, "close_time": 1768247999999, "quote_volume": 20179.48452, "trades": 329, "taker_buy_base": 505481.0, "taker_buy_quote": 8606.15062 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.01709, "high": 0.0172, "low": 0.01692, "close": 0.01694, "volume": 1824917.0, "close_time": 1768251599999, "quote_volume": 31089.03365, "trades": 341, "taker_buy_base": 507803.0, "taker_buy_quote": 8651.60397 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.01694, "high": 0.01694, "low": 0.01674, "close": 0.01682, "volume": 1566231.0, "close_time": 1768255199999, "quote_volume": 26375.20827, "trades": 295, "taker_buy_base": 765913.0, "taker_buy_quote": 12907.93799 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.01682, "high": 0.01695, "low": 0.01682, "close": 0.01688, "volume": 1276734.0, "close_time": 1768258799999, "quote_volume": 21583.22435, "trades": 176, "taker_buy_base": 466977.0, "taker_buy_quote": 7887.26924 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.01688, "high": 0.01689, "low": 0.01655, "close": 0.01671, "volume": 14160266.0, "close_time": 1768262399999, "quote_volume": 236541.01805, "trades": 758, "taker_buy_base": 4521033.0, "taker_buy_quote": 75516.273 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0167, "high": 0.01679, "low": 0.01669, "close": 0.01677, "volume": 3777629.0, "close_time": 1768265999999, "quote_volume": 63324.70035, "trades": 363, "taker_buy_base": 1987627.0, "taker_buy_quote": 33315.37571 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.01676, "high": 0.01681, "low": 0.01651, "close": 0.01659, "volume": 1985742.0, "close_time": 1768269599999, "quote_volume": 33149.93406, "trades": 269, "taker_buy_base": 709823.0, "taker_buy_quote": 11834.89197 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.0166, "high": 0.0167, "low": 0.01657, "close": 0.01657, "volume": 2375549.0, "close_time": 1768273199999, "quote_volume": 39543.02153, "trades": 423, "taker_buy_base": 762813.0, "taker_buy_quote": 12703.16845 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.01658, "high": 0.01668, "low": 0.01652, "close": 0.01662, "volume": 1385445.0, "close_time": 1768276799999, "quote_volume": 22976.15536, "trades": 253, "taker_buy_base": 961877.0, "taker_buy_quote": 15940.65737 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.01663, "high": 0.0167, "low": 0.01654, "close": 0.01669, "volume": 1438773.0, "close_time": 1768280399999, "quote_volume": 23921.48422, "trades": 203, "taker_buy_base": 610936.0, "taker_buy_quote": 10169.0214 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.0167, "high": 0.01691, "low": 0.01669, "close": 0.01673, "volume": 764574.0, "close_time": 1768283999999, "quote_volume": 12827.94623, "trades": 237, "taker_buy_base": 406655.0, "taker_buy_quote": 6817.95084 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.01674, "high": 0.01685, "low": 0.0167, "close": 0.01683, "volume": 1726082.0, "close_time": 1768287599999, "quote_volume": 28965.72136, "trades": 265, "taker_buy_base": 1388566.0, "taker_buy_quote": 23314.58456 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.01684, "high": 0.01684, "low": 0.01669, "close": 0.01671, "volume": 909692.0, "close_time": 1768291199999, "quote_volume": 15252.60957, "trades": 177, "taker_buy_base": 355531.0, "taker_buy_quote": 5961.753 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.01671, "high": 0.01687, "low": 0.0167, "close": 0.0168, "volume": 1466158.0, "close_time": 1768294799999, "quote_volume": 24546.46191, "trades": 221, "taker_buy_base": 770309.0, "taker_buy_quote": 12896.70432 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.01682, "high": 0.01689, "low": 0.01676, "close": 0.01682, "volume": 2513190.0, "close_time": 1768298399999, "quote_volume": 42294.54249, "trades": 367, "taker_buy_base": 781743.0, "taker_buy_quote": 13169.19069 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.01683, "high": 0.01697, "low": 0.01681, "close": 0.0169, "volume": 2546603.0, "close_time": 1768301999999, "quote_volume": 43029.09718, "trades": 362, "taker_buy_base": 1322313.0, "taker_buy_quote": 22356.44643 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.0169, "high": 0.01696, "low": 0.01685, "close": 0.01686, "volume": 739505.0, "close_time": 1768305599999, "quote_volume": 12498.72715, "trades": 254, "taker_buy_base": 346180.0, "taker_buy_quote": 5855.9952 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.01687, "high": 0.01689, "low": 0.0167, "close": 0.01681, "volume": 9208378.0, "close_time": 1768309199999, "quote_volume": 154577.14709, "trades": 1082, "taker_buy_base": 2508038.0, "taker_buy_quote": 42146.63712 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.01682, "high": 0.017, "low": 0.01676, "close": 0.01697, "volume": 5998976.0, "close_time": 1768312799999, "quote_volume": 101390.77349, "trades": 1282, "taker_buy_base": 3168927.0, "taker_buy_quote": 53592.87533 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.01698, "high": 0.01729, "low": 0.01692, "close": 0.01706, "volume": 9861933.0, "close_time": 1768316399999, "quote_volume": 168897.98576, "trades": 1807, "taker_buy_base": 4013148.0, "taker_buy_quote": 68768.77355 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.01705, "high": 0.0173, "low": 0.01685, "close": 0.01729, "volume": 5528479.0, "close_time": 1768319999999, "quote_volume": 94386.89389, "trades": 1233, "taker_buy_base": 2394124.0, "taker_buy_quote": 40868.18722 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.01729, "high": 0.01745, "low": 0.01724, "close": 0.01736, "volume": 5438073.0, "close_time": 1768323599999, "quote_volume": 94281.1756, "trades": 1056, "taker_buy_base": 2484791.0, "taker_buy_quote": 43079.2034 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.01737, "high": 0.01739, "low": 0.01717, "close": 0.0172, "volume": 4017017.0, "close_time": 1768327199999, "quote_volume": 69293.63409, "trades": 1033, "taker_buy_base": 1645122.0, "taker_buy_quote": 28392.13125 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.01719, "high": 0.01723, "low": 0.01709, "close": 0.01715, "volume": 2784812.0, "close_time": 1768330799999, "quote_volume": 47810.69246, "trades": 783, "taker_buy_base": 1621375.0, "taker_buy_quote": 27832.87421 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.01717, "high": 0.01738, "low": 0.01713, "close": 0.01733, "volume": 2267805.0, "close_time": 1768334399999, "quote_volume": 39196.6777, "trades": 427, "taker_buy_base": 1357988.0, "taker_buy_quote": 23461.99468 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.01735, "high": 0.0177, "low": 0.01726, "close": 0.01735, "volume": 13329108.0, "close_time": 1768337999999, "quote_volume": 233153.68512, "trades": 2432, "taker_buy_base": 7230088.0, "taker_buy_quote": 126610.47023 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.01735, "high": 0.01746, "low": 0.01735, "close": 0.01742, "volume": 1984535.0, "close_time": 1768341599999, "quote_volume": 34518.32531, "trades": 348, "taker_buy_base": 1383047.0, "taker_buy_quote": 24057.30616 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.01743, "high": 0.01828, "low": 0.01743, "close": 0.01824, "volume": 13093682.0, "close_time": 1768345199999, "quote_volume": 235476.86402, "trades": 4505, "taker_buy_base": 5796348.0, "taker_buy_quote": 104037.88821 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.01826, "high": 0.01841, "low": 0.01783, "close": 0.01791, "volume": 6721335.0, "close_time": 1768348799999, "quote_volume": 121884.79862, "trades": 1222, "taker_buy_base": 3081613.0, "taker_buy_quote": 55966.26583 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.01792, "high": 0.01813, "low": 0.01785, "close": 0.01803, "volume": 3406770.0, "close_time": 1768352399999, "quote_volume": 61249.51019, "trades": 1131, "taker_buy_base": 1354237.0, "taker_buy_quote": 24343.60237 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.01802, "high": 0.01821, "low": 0.018, "close": 0.01804, "volume": 5513864.0, "close_time": 1768355999999, "quote_volume": 99824.42462, "trades": 1563, "taker_buy_base": 2468948.0, "taker_buy_quote": 44697.15614 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.01804, "high": 0.01826, "low": 0.01802, "close": 0.01813, "volume": 4697217.0, "close_time": 1768359599999, "quote_volume": 85366.88941, "trades": 963, "taker_buy_base": 1722011.0, "taker_buy_quote": 31291.07407 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.01814, "high": 0.01829, "low": 0.0181, "close": 0.01829, "volume": 8240562.0, "close_time": 1768363199999, "quote_volume": 149680.3917, "trades": 887, "taker_buy_base": 3666051.0, "taker_buy_quote": 66534.55269 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.01827, "high": 0.01831, "low": 0.01807, "close": 0.01808, "volume": 4756069.0, "close_time": 1768366799999, "quote_volume": 86362.32648, "trades": 676, "taker_buy_base": 3108833.0, "taker_buy_quote": 56466.09507 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.01808, "high": 0.01813, "low": 0.018, "close": 0.018, "volume": 2710165.0, "close_time": 1768370399999, "quote_volume": 48885.89243, "trades": 614, "taker_buy_base": 1388309.0, "taker_buy_quote": 25053.89526 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.01799, "high": 0.01799, "low": 0.01777, "close": 0.01797, "volume": 3742114.0, "close_time": 1768373999999, "quote_volume": 66890.54955, "trades": 692, "taker_buy_base": 1214015.0, "taker_buy_quote": 21703.80805 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.01796, "high": 0.01797, "low": 0.01778, "close": 0.0178, "volume": 2598628.0, "close_time": 1768377599999, "quote_volume": 46408.94527, "trades": 498, "taker_buy_base": 1280729.0, "taker_buy_quote": 22868.15607 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.01779, "high": 0.0179, "low": 0.01766, "close": 0.01766, "volume": 6663178.0, "close_time": 1768381199999, "quote_volume": 118437.56752, "trades": 719, "taker_buy_base": 3238063.0, "taker_buy_quote": 57578.00327 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.01767, "high": 0.01787, "low": 0.01767, "close": 0.01785, "volume": 2578052.0, "close_time": 1768384799999, "quote_volume": 45881.71825, "trades": 400, "taker_buy_base": 1629050.0, "taker_buy_quote": 29025.26248 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.01785, "high": 0.01788, "low": 0.01765, "close": 0.01774, "volume": 4425497.0, "close_time": 1768388399999, "quote_volume": 78374.44889, "trades": 505, "taker_buy_base": 1319184.0, "taker_buy_quote": 23384.55837 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.01773, "high": 0.01774, "low": 0.01757, "close": 0.01772, "volume": 2958243.0, "close_time": 1768391999999, "quote_volume": 52230.97181, "trades": 403, "taker_buy_base": 1407212.0, "taker_buy_quote": 24862.51344 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.01773, "high": 0.01804, "low": 0.01773, "close": 0.01794, "volume": 8407023.0, "close_time": 1768395599999, "quote_volume": 150794.52008, "trades": 1097, "taker_buy_base": 4201157.0, "taker_buy_quote": 75363.01153 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.01794, "high": 0.01797, "low": 0.01775, "close": 0.01778, "volume": 2588303.0, "close_time": 1768399199999, "quote_volume": 46322.20776, "trades": 415, "taker_buy_base": 1111004.0, "taker_buy_quote": 19885.82186 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.01778, "high": 0.01822, "low": 0.01778, "close": 0.0181, "volume": 9600833.0, "close_time": 1768402799999, "quote_volume": 173517.16307, "trades": 1259, "taker_buy_base": 4340516.0, "taker_buy_quote": 78477.40248 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.01809, "high": 0.01835, "low": 0.01798, "close": 0.01829, "volume": 16791358.0, "close_time": 1768406399999, "quote_volume": 305813.44066, "trades": 2000, "taker_buy_base": 10625812.0, "taker_buy_quote": 193562.03027 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.01829, "high": 0.0185, "low": 0.01823, "close": 0.01827, "volume": 9838360.0, "close_time": 1768409999999, "quote_volume": 181080.32604, "trades": 1304, "taker_buy_base": 5566614.0, "taker_buy_quote": 102523.44189 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.01826, "high": 0.0183, "low": 0.01795, "close": 0.01802, "volume": 3927272.0, "close_time": 1768413599999, "quote_volume": 71001.59203, "trades": 663, "taker_buy_base": 2395758.0, "taker_buy_quote": 43301.9523 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.01801, "high": 0.01811, "low": 0.01768, "close": 0.01783, "volume": 5613184.0, "close_time": 1768417199999, "quote_volume": 100583.29806, "trades": 1685, "taker_buy_base": 3222544.0, "taker_buy_quote": 57805.43809 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.01783, "high": 0.0181, "low": 0.01776, "close": 0.01791, "volume": 3871557.0, "close_time": 1768420799999, "quote_volume": 69311.08382, "trades": 826, "taker_buy_base": 2369564.0, "taker_buy_quote": 42430.59531 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.0179, "high": 0.01803, "low": 0.01782, "close": 0.0179, "volume": 2635646.0, "close_time": 1768424399999, "quote_volume": 47211.27528, "trades": 693, "taker_buy_base": 1180031.0, "taker_buy_quote": 21154.98648 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.01789, "high": 0.01792, "low": 0.01778, "close": 0.01787, "volume": 2389255.0, "close_time": 1768427999999, "quote_volume": 42678.65891, "trades": 468, "taker_buy_base": 1009242.0, "taker_buy_quote": 18042.5136 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.01786, "high": 0.01786, "low": 0.01753, "close": 0.01758, "volume": 2338419.0, "close_time": 1768431599999, "quote_volume": 41311.1156, "trades": 285, "taker_buy_base": 644679.0, "taker_buy_quote": 11412.35492 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.01758, "high": 0.01778, "low": 0.01758, "close": 0.0177, "volume": 7868076.0, "close_time": 1768435199999, "quote_volume": 138820.46318, "trades": 717, "taker_buy_base": 4145576.0, "taker_buy_quote": 73104.15 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.01771, "high": 0.01777, "low": 0.01761, "close": 0.01776, "volume": 4449777.0, "close_time": 1768438799999, "quote_volume": 78739.68063, "trades": 615, "taker_buy_base": 2008316.0, "taker_buy_quote": 35543.65325 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.01777, "high": 0.01813, "low": 0.01777, "close": 0.01791, "volume": 13142761.0, "close_time": 1768442399999, "quote_volume": 236451.48007, "trades": 2395, "taker_buy_base": 7936916.0, "taker_buy_quote": 142741.22832 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.01791, "high": 0.01795, "low": 0.01763, "close": 0.01769, "volume": 1975266.0, "close_time": 1768445999999, "quote_volume": 35056.67855, "trades": 639, "taker_buy_base": 942545.0, "taker_buy_quote": 16740.55833 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.01769, "high": 0.01773, "low": 0.01727, "close": 0.01728, "volume": 7172847.0, "close_time": 1768449599999, "quote_volume": 124885.88482, "trades": 1959, "taker_buy_base": 2919538.0, "taker_buy_quote": 50800.17018 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.01727, "high": 0.01738, "low": 0.01714, "close": 0.01735, "volume": 3710935.0, "close_time": 1768453199999, "quote_volume": 64092.61547, "trades": 639, "taker_buy_base": 1845428.0, "taker_buy_quote": 31915.38399 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.01735, "high": 0.01759, "low": 0.01734, "close": 0.01751, "volume": 1403973.0, "close_time": 1768456799999, "quote_volume": 24526.48221, "trades": 393, "taker_buy_base": 592607.0, "taker_buy_quote": 10358.36697 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.0175, "high": 0.01759, "low": 0.01743, "close": 0.01747, "volume": 1759760.0, "close_time": 1768460399999, "quote_volume": 30836.99297, "trades": 323, "taker_buy_base": 1077235.0, "taker_buy_quote": 18874.56321 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.01746, "high": 0.01789, "low": 0.01746, "close": 0.01787, "volume": 2140026.0, "close_time": 1768463999999, "quote_volume": 37971.06027, "trades": 486, "taker_buy_base": 1139232.0, "taker_buy_quote": 20177.78936 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.01786, "high": 0.01786, "low": 0.01773, "close": 0.01783, "volume": 1590030.0, "close_time": 1768467599999, "quote_volume": 28316.71115, "trades": 504, "taker_buy_base": 684268.0, "taker_buy_quote": 12185.0755 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.01784, "high": 0.01801, "low": 0.0178, "close": 0.01794, "volume": 3724398.0, "close_time": 1768471199999, "quote_volume": 66672.87605, "trades": 986, "taker_buy_base": 2616814.0, "taker_buy_quote": 46863.279 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.01795, "high": 0.01799, "low": 0.01785, "close": 0.01794, "volume": 2846141.0, "close_time": 1768474799999, "quote_volume": 51022.29638, "trades": 598, "taker_buy_base": 1507834.0, "taker_buy_quote": 27037.52528 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.01793, "high": 0.01794, "low": 0.01775, "close": 0.01782, "volume": 2005601.0, "close_time": 1768478399999, "quote_volume": 35794.34593, "trades": 582, "taker_buy_base": 1230615.0, "taker_buy_quote": 21962.8476 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.01781, "high": 0.01785, "low": 0.01767, "close": 0.01785, "volume": 2593890.0, "close_time": 1768481999999, "quote_volume": 46071.55207, "trades": 596, "taker_buy_base": 1066648.0, "taker_buy_quote": 18977.38936 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.01785, "high": 0.01806, "low": 0.01783, "close": 0.01785, "volume": 8756589.0, "close_time": 1768485599999, "quote_volume": 157350.54813, "trades": 837, "taker_buy_base": 5007487.0, "taker_buy_quote": 89934.23786 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.01785, "high": 0.01787, "low": 0.01748, "close": 0.01765, "volume": 7082734.0, "close_time": 1768489199999, "quote_volume": 125601.59021, "trades": 1759, "taker_buy_base": 4190357.0, "taker_buy_quote": 74301.68651 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.01764, "high": 0.0177, "low": 0.01698, "close": 0.01731, "volume": 13935510.0, "close_time": 1768492799999, "quote_volume": 239706.60497, "trades": 3506, "taker_buy_base": 6715659.0, "taker_buy_quote": 115432.65274 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.01729, "high": 0.01738, "low": 0.0171, "close": 0.01733, "volume": 2821000.0, "close_time": 1768496399999, "quote_volume": 48639.65503, "trades": 1401, "taker_buy_base": 1576573.0, "taker_buy_quote": 27198.20114 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.01734, "high": 0.01741, "low": 0.0171, "close": 0.01711, "volume": 3560655.0, "close_time": 1768499999999, "quote_volume": 61485.2369, "trades": 861, "taker_buy_base": 1290319.0, "taker_buy_quote": 22298.47874 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.01712, "high": 0.01716, "low": 0.01673, "close": 0.01683, "volume": 5776676.0, "close_time": 1768503599999, "quote_volume": 97776.78949, "trades": 1858, "taker_buy_base": 2102268.0, "taker_buy_quote": 35582.29363 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.01682, "high": 0.01689, "low": 0.01668, "close": 0.01685, "volume": 2664253.0, "close_time": 1768507199999, "quote_volume": 44661.12145, "trades": 1042, "taker_buy_base": 1412806.0, "taker_buy_quote": 23711.23475 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.01685, "high": 0.01698, "low": 0.01672, "close": 0.01676, "volume": 1921037.0, "close_time": 1768510799999, "quote_volume": 32315.38145, "trades": 580, "taker_buy_base": 676071.0, "taker_buy_quote": 11386.15947 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.01675, "high": 0.01693, "low": 0.01674, "close": 0.01691, "volume": 1652711.0, "close_time": 1768514399999, "quote_volume": 27877.98788, "trades": 305, "taker_buy_base": 964748.0, "taker_buy_quote": 16279.64831 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.01692, "high": 0.01715, "low": 0.01691, "close": 0.01709, "volume": 1691320.0, "close_time": 1768517999999, "quote_volume": 28820.88529, "trades": 242, "taker_buy_base": 1099124.0, "taker_buy_quote": 18712.6249 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.0171, "high": 0.0171, "low": 0.01701, "close": 0.01707, "volume": 1662394.0, "close_time": 1768521599999, "quote_volume": 28339.00619, "trades": 349, "taker_buy_base": 803031.0, "taker_buy_quote": 13690.90398 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.01708, "high": 0.01711, "low": 0.017, "close": 0.017, "volume": 1301711.0, "close_time": 1768525199999, "quote_volume": 22209.34143, "trades": 299, "taker_buy_base": 369739.0, "taker_buy_quote": 6309.2522 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.017, "high": 0.01704, "low": 0.01696, "close": 0.01701, "volume": 1136330.0, "close_time": 1768528799999, "quote_volume": 19318.16939, "trades": 367, "taker_buy_base": 737107.0, "taker_buy_quote": 12530.00659 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.017, "high": 0.01719, "low": 0.01688, "close": 0.01719, "volume": 2739540.0, "close_time": 1768532399999, "quote_volume": 46736.71813, "trades": 509, "taker_buy_base": 1538547.0, "taker_buy_quote": 26290.11739 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.0172, "high": 0.01721, "low": 0.01705, "close": 0.01705, "volume": 549160.0, "close_time": 1768535999999, "quote_volume": 9394.16189, "trades": 221, "taker_buy_base": 244355.0, "taker_buy_quote": 4179.63768 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.01705, "high": 0.01716, "low": 0.01697, "close": 0.01705, "volume": 1963999.0, "close_time": 1768539599999, "quote_volume": 33527.22851, "trades": 514, "taker_buy_base": 1128831.0, "taker_buy_quote": 19286.7955 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.01705, "high": 0.01743, "low": 0.01705, "close": 0.01728, "volume": 1759030.0, "close_time": 1768543199999, "quote_volume": 30348.16719, "trades": 578, "taker_buy_base": 1090142.0, "taker_buy_quote": 18791.97909 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.01727, "high": 0.01762, "low": 0.01719, "close": 0.01757, "volume": 7043844.0, "close_time": 1768546799999, "quote_volume": 122605.45254, "trades": 912, "taker_buy_base": 4463202.0, "taker_buy_quote": 77506.69757 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.01757, "high": 0.01758, "low": 0.01741, "close": 0.01752, "volume": 2639334.0, "close_time": 1768550399999, "quote_volume": 46135.1713, "trades": 504, "taker_buy_base": 819748.0, "taker_buy_quote": 14336.09592 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.01752, "high": 0.01804, "low": 0.01752, "close": 0.01788, "volume": 8461953.0, "close_time": 1768553999999, "quote_volume": 150996.90163, "trades": 1265, "taker_buy_base": 3570132.0, "taker_buy_quote": 63666.09539 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.01788, "high": 0.01834, "low": 0.01788, "close": 0.01818, "volume": 23470424.0, "close_time": 1768557599999, "quote_volume": 425640.3232, "trades": 2609, "taker_buy_base": 12967106.0, "taker_buy_quote": 235087.16697 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.01818, "high": 0.01821, "low": 0.01799, "close": 0.01804, "volume": 10601445.0, "close_time": 1768561199999, "quote_volume": 191971.41834, "trades": 1284, "taker_buy_base": 4279653.0, "taker_buy_quote": 77523.48178 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.01803, "high": 0.01812, "low": 0.01798, "close": 0.018, "volume": 4972460.0, "close_time": 1768564799999, "quote_volume": 89688.36643, "trades": 797, "taker_buy_base": 1740265.0, "taker_buy_quote": 31403.79617 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.018, "high": 0.01807, "low": 0.01795, "close": 0.01807, "volume": 3553272.0, "close_time": 1768568399999, "quote_volume": 63863.02261, "trades": 704, "taker_buy_base": 1182813.0, "taker_buy_quote": 21264.74371 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.01808, "high": 0.0182, "low": 0.01797, "close": 0.01805, "volume": 5284834.0, "close_time": 1768571999999, "quote_volume": 95571.87579, "trades": 881, "taker_buy_base": 2466093.0, "taker_buy_quote": 44587.4286 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.01805, "high": 0.01814, "low": 0.01796, "close": 0.01798, "volume": 2982185.0, "close_time": 1768575599999, "quote_volume": 53816.25968, "trades": 746, "taker_buy_base": 1859081.0, "taker_buy_quote": 33567.20631 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.01798, "high": 0.0183, "low": 0.01743, "close": 0.01755, "volume": 10212035.0, "close_time": 1768579199999, "quote_volume": 181922.23313, "trades": 1950, "taker_buy_base": 4221253.0, "taker_buy_quote": 75114.91935 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.01754, "high": 0.01797, "low": 0.01748, "close": 0.01778, "volume": 8925934.0, "close_time": 1768582799999, "quote_volume": 158805.22282, "trades": 1239, "taker_buy_base": 3829689.0, "taker_buy_quote": 68051.34669 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.01779, "high": 0.01791, "low": 0.01757, "close": 0.01791, "volume": 2532243.0, "close_time": 1768586399999, "quote_volume": 44811.12957, "trades": 725, "taker_buy_base": 1554473.0, "taker_buy_quote": 27503.50288 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.01792, "high": 0.01801, "low": 0.01753, "close": 0.01761, "volume": 7935385.0, "close_time": 1768589999999, "quote_volume": 141020.03399, "trades": 1062, "taker_buy_base": 3032926.0, "taker_buy_quote": 53952.11221 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.01762, "high": 0.01768, "low": 0.01743, "close": 0.01767, "volume": 1664691.0, "close_time": 1768593599999, "quote_volume": 29212.67273, "trades": 510, "taker_buy_base": 867077.0, "taker_buy_quote": 15225.90354 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.01766, "high": 0.01817, "low": 0.01759, "close": 0.01815, "volume": 3225927.0, "close_time": 1768597199999, "quote_volume": 57613.20358, "trades": 644, "taker_buy_base": 2013025.0, "taker_buy_quote": 36012.1592 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.01815, "high": 0.01818, "low": 0.01802, "close": 0.01803, "volume": 2917121.0, "close_time": 1768600799999, "quote_volume": 52826.58159, "trades": 642, "taker_buy_base": 1468556.0, "taker_buy_quote": 26616.13529 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.01804, "high": 0.01805, "low": 0.01793, "close": 0.01798, "volume": 2297100.0, "close_time": 1768604399999, "quote_volume": 41262.16843, "trades": 414, "taker_buy_base": 1022182.0, "taker_buy_quote": 18360.66086 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.01797, "high": 0.01798, "low": 0.01786, "close": 0.01794, "volume": 2161704.0, "close_time": 1768607999999, "quote_volume": 38713.1377, "trades": 400, "taker_buy_base": 771782.0, "taker_buy_quote": 13822.93955 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.01796, "high": 0.01825, "low": 0.01793, "close": 0.01799, "volume": 9919748.0, "close_time": 1768611599999, "quote_volume": 179381.45215, "trades": 1104, "taker_buy_base": 4544453.0, "taker_buy_quote": 82181.28234 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.01798, "high": 0.01799, "low": 0.01783, "close": 0.01786, "volume": 1200590.0, "close_time": 1768615199999, "quote_volume": 21492.07374, "trades": 383, "taker_buy_base": 567862.0, "taker_buy_quote": 10164.05156 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.01785, "high": 0.01787, "low": 0.01759, "close": 0.01763, "volume": 4273962.0, "close_time": 1768618799999, "quote_volume": 75651.13645, "trades": 559, "taker_buy_base": 1383287.0, "taker_buy_quote": 24450.69138 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.01764, "high": 0.01768, "low": 0.01756, "close": 0.0176, "volume": 1894599.0, "close_time": 1768622399999, "quote_volume": 33369.47006, "trades": 294, "taker_buy_base": 1052964.0, "taker_buy_quote": 18541.14704 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.01759, "high": 0.01774, "low": 0.01757, "close": 0.01769, "volume": 2668844.0, "close_time": 1768625999999, "quote_volume": 47116.5801, "trades": 463, "taker_buy_base": 1428511.0, "taker_buy_quote": 25220.62181 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.01769, "high": 0.01787, "low": 0.01766, "close": 0.01778, "volume": 1936968.0, "close_time": 1768629599999, "quote_volume": 34388.13602, "trades": 453, "taker_buy_base": 738666.0, "taker_buy_quote": 13100.72579 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.01778, "high": 0.01779, "low": 0.01763, "close": 0.01768, "volume": 1460950.0, "close_time": 1768633199999, "quote_volume": 25877.36907, "trades": 288, "taker_buy_base": 870417.0, "taker_buy_quote": 15422.28029 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.01767, "high": 0.01797, "low": 0.01759, "close": 0.01787, "volume": 4332870.0, "close_time": 1768636799999, "quote_volume": 77432.43877, "trades": 702, "taker_buy_base": 1869361.0, "taker_buy_quote": 33398.83156 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.01787, "high": 0.01805, "low": 0.01787, "close": 0.01795, "volume": 4960914.0, "close_time": 1768640399999, "quote_volume": 88987.35732, "trades": 871, "taker_buy_base": 2822798.0, "taker_buy_quote": 50636.36846 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.01796, "high": 0.01807, "low": 0.01781, "close": 0.01783, "volume": 2988353.0, "close_time": 1768643999999, "quote_volume": 53603.61264, "trades": 472, "taker_buy_base": 1470788.0, "taker_buy_quote": 26386.84349 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.01783, "high": 0.01792, "low": 0.01778, "close": 0.01783, "volume": 2564672.0, "close_time": 1768647599999, "quote_volume": 45830.54544, "trades": 435, "taker_buy_base": 1075575.0, "taker_buy_quote": 19239.10754 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.01782, "high": 0.01782, "low": 0.01766, "close": 0.01768, "volume": 1500108.0, "close_time": 1768651199999, "quote_volume": 26620.03043, "trades": 421, "taker_buy_base": 769429.0, "taker_buy_quote": 13654.26639 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.01768, "high": 0.01792, "low": 0.01766, "close": 0.0179, "volume": 2123731.0, "close_time": 1768654799999, "quote_volume": 37867.52967, "trades": 534, "taker_buy_base": 1505644.0, "taker_buy_quote": 26841.176 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.01791, "high": 0.01792, "low": 0.01774, "close": 0.01776, "volume": 2553596.0, "close_time": 1768658399999, "quote_volume": 45511.59037, "trades": 563, "taker_buy_base": 1185886.0, "taker_buy_quote": 21145.78966 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.01776, "high": 0.01793, "low": 0.01767, "close": 0.0179, "volume": 3554101.0, "close_time": 1768661999999, "quote_volume": 63259.36357, "trades": 767, "taker_buy_base": 1853151.0, "taker_buy_quote": 33010.92715 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.01789, "high": 0.01795, "low": 0.0176, "close": 0.01781, "volume": 5930814.0, "close_time": 1768665599999, "quote_volume": 105507.2731, "trades": 908, "taker_buy_base": 2888016.0, "taker_buy_quote": 51412.51953 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.0178, "high": 0.0178, "low": 0.01746, "close": 0.01748, "volume": 2542199.0, "close_time": 1768669199999, "quote_volume": 44696.30863, "trades": 556, "taker_buy_base": 1426493.0, "taker_buy_quote": 25059.87708 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.01747, "high": 0.01755, "low": 0.01736, "close": 0.01743, "volume": 2163709.0, "close_time": 1768672799999, "quote_volume": 37769.66708, "trades": 517, "taker_buy_base": 589305.0, "taker_buy_quote": 10298.93834 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.01743, "high": 0.01754, "low": 0.01738, "close": 0.01753, "volume": 1318637.0, "close_time": 1768676399999, "quote_volume": 23048.9005, "trades": 418, "taker_buy_base": 657710.0, "taker_buy_quote": 11503.433 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.01754, "high": 0.01755, "low": 0.01746, "close": 0.01753, "volume": 1637419.0, "close_time": 1768679999999, "quote_volume": 28681.2129, "trades": 336, "taker_buy_base": 644192.0, "taker_buy_quote": 11289.48826 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.01754, "high": 0.01758, "low": 0.01746, "close": 0.01749, "volume": 1341497.0, "close_time": 1768683599999, "quote_volume": 23491.91718, "trades": 310, "taker_buy_base": 772702.0, "taker_buy_quote": 13531.60324 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.01748, "high": 0.01748, "low": 0.01739, "close": 0.01741, "volume": 2505533.0, "close_time": 1768687199999, "quote_volume": 43692.64419, "trades": 418, "taker_buy_base": 673403.0, "taker_buy_quote": 11740.44973 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.01741, "high": 0.01743, "low": 0.01722, "close": 0.01723, "volume": 2576986.0, "close_time": 1768690799999, "quote_volume": 44583.90302, "trades": 434, "taker_buy_base": 1226059.0, "taker_buy_quote": 21193.0021 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.01723, "high": 0.01725, "low": 0.0171, "close": 0.01712, "volume": 4156366.0, "close_time": 1768694399999, "quote_volume": 71469.08863, "trades": 633, "taker_buy_base": 1927381.0, "taker_buy_quote": 33145.15441 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.01712, "high": 0.01723, "low": 0.01703, "close": 0.01706, "volume": 2267779.0, "close_time": 1768697999999, "quote_volume": 38824.04691, "trades": 525, "taker_buy_base": 1451884.0, "taker_buy_quote": 24857.22565 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.01706, "high": 0.01711, "low": 0.01688, "close": 0.01696, "volume": 4304392.0, "close_time": 1768701599999, "quote_volume": 73045.47049, "trades": 794, "taker_buy_base": 1946366.0, "taker_buy_quote": 33017.2468 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.01697, "high": 0.01712, "low": 0.01694, "close": 0.01699, "volume": 3291650.0, "close_time": 1768705199999, "quote_volume": 56063.30748, "trades": 666, "taker_buy_base": 1673618.0, "taker_buy_quote": 28501.32118 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.01698, "high": 0.01713, "low": 0.01698, "close": 0.01705, "volume": 2036273.0, "close_time": 1768708799999, "quote_volume": 34753.26514, "trades": 296, "taker_buy_base": 1168437.0, "taker_buy_quote": 19928.95079 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.01704, "high": 0.01718, "low": 0.01698, "close": 0.01713, "volume": 2722942.0, "close_time": 1768712399999, "quote_volume": 46483.19754, "trades": 493, "taker_buy_base": 1540535.0, "taker_buy_quote": 26297.84584 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.01711, "high": 0.01711, "low": 0.017, "close": 0.01708, "volume": 1102972.0, "close_time": 1768715999999, "quote_volume": 18828.41271, "trades": 384, "taker_buy_base": 495297.0, "taker_buy_quote": 8456.56204 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.01708, "high": 0.01714, "low": 0.017, "close": 0.01702, "volume": 1120464.0, "close_time": 1768719599999, "quote_volume": 19093.55621, "trades": 356, "taker_buy_base": 664171.0, "taker_buy_quote": 11319.03842 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.01702, "high": 0.01707, "low": 0.01686, "close": 0.017, "volume": 1763431.0, "close_time": 1768723199999, "quote_volume": 29900.68525, "trades": 398, "taker_buy_base": 893448.0, "taker_buy_quote": 15171.04257 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.01699, "high": 0.01726, "low": 0.01699, "close": 0.01715, "volume": 2194443.0, "close_time": 1768726799999, "quote_volume": 37619.04232, "trades": 491, "taker_buy_base": 1385501.0, "taker_buy_quote": 23759.49124 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.01715, "high": 0.01715, "low": 0.01703, "close": 0.01708, "volume": 2872371.0, "close_time": 1768730399999, "quote_volume": 49058.35184, "trades": 608, "taker_buy_base": 1196625.0, "taker_buy_quote": 20423.70767 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.01707, "high": 0.01718, "low": 0.01702, "close": 0.01716, "volume": 1861087.0, "close_time": 1768733999999, "quote_volume": 31807.12455, "trades": 391, "taker_buy_base": 1029309.0, "taker_buy_quote": 17592.19705 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.01715, "high": 0.01721, "low": 0.01711, "close": 0.01711, "volume": 2089545.0, "close_time": 1768737599999, "quote_volume": 35861.9588, "trades": 364, "taker_buy_base": 718144.0, "taker_buy_quote": 12331.4558 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.01712, "high": 0.01717, "low": 0.01703, "close": 0.01705, "volume": 1633283.0, "close_time": 1768741199999, "quote_volume": 27906.33964, "trades": 372, "taker_buy_base": 619158.0, "taker_buy_quote": 10592.0046 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.01704, "high": 0.01708, "low": 0.01694, "close": 0.01697, "volume": 4358364.0, "close_time": 1768744799999, "quote_volume": 74118.32158, "trades": 610, "taker_buy_base": 2449309.0, "taker_buy_quote": 41653.9909 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.01697, "high": 0.01712, "low": 0.0169, "close": 0.01699, "volume": 5332749.0, "close_time": 1768748399999, "quote_volume": 90943.40664, "trades": 770, "taker_buy_base": 3309511.0, "taker_buy_quote": 56505.44512 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.01698, "high": 0.01709, "low": 0.01692, "close": 0.01703, "volume": 2267315.0, "close_time": 1768751999999, "quote_volume": 38618.74896, "trades": 414, "taker_buy_base": 801130.0, "taker_buy_quote": 13649.63718 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.01704, "high": 0.01718, "low": 0.017, "close": 0.01703, "volume": 3877412.0, "close_time": 1768755599999, "quote_volume": 66266.33849, "trades": 498, "taker_buy_base": 1768602.0, "taker_buy_quote": 30228.65802 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.01704, "high": 0.01722, "low": 0.01704, "close": 0.01722, "volume": 3407869.0, "close_time": 1768759199999, "quote_volume": 58418.00503, "trades": 623, "taker_buy_base": 2200259.0, "taker_buy_quote": 37745.71964 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.01722, "high": 0.01746, "low": 0.01717, "close": 0.01739, "volume": 2638562.0, "close_time": 1768762799999, "quote_volume": 45814.90858, "trades": 484, "taker_buy_base": 1170612.0, "taker_buy_quote": 20307.85017 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.0174, "high": 0.01745, "low": 0.0171, "close": 0.01714, "volume": 3075215.0, "close_time": 1768766399999, "quote_volume": 53128.15497, "trades": 448, "taker_buy_base": 1429583.0, "taker_buy_quote": 24678.79831 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.01714, "high": 0.01732, "low": 0.01712, "close": 0.01727, "volume": 1205612.0, "close_time": 1768769999999, "quote_volume": 20753.50848, "trades": 305, "taker_buy_base": 416392.0, "taker_buy_quote": 7170.70547 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.01728, "high": 0.0173, "low": 0.01718, "close": 0.01722, "volume": 421909.0, "close_time": 1768773599999, "quote_volume": 7275.88345, "trades": 215, "taker_buy_base": 224559.0, "taker_buy_quote": 3873.35948 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.01722, "high": 0.01728, "low": 0.01716, "close": 0.01721, "volume": 1750960.0, "close_time": 1768777199999, "quote_volume": 30124.75133, "trades": 198, "taker_buy_base": 700267.0, "taker_buy_quote": 12053.48496 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.0172, "high": 0.0172, "low": 0.0161, "close": 0.0161, "volume": 10959428.0, "close_time": 1768780799999, "quote_volume": 182173.15932, "trades": 1926, "taker_buy_base": 5044979.0, "taker_buy_quote": 83582.16291 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0161, "high": 0.01611, "low": 0.0141, "close": 0.01495, "volume": 55775748.0, "close_time": 1768784399999, "quote_volume": 838677.27738, "trades": 11428, "taker_buy_base": 25786614.0, "taker_buy_quote": 387781.05369 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.01495, "high": 0.01521, "low": 0.01492, "close": 0.01506, "volume": 13027949.0, "close_time": 1768787999999, "quote_volume": 196691.18201, "trades": 1593, "taker_buy_base": 5595532.0, "taker_buy_quote": 84517.40861 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.01506, "high": 0.0151, "low": 0.01496, "close": 0.01501, "volume": 3159982.0, "close_time": 1768791599999, "quote_volume": 47488.60102, "trades": 844, "taker_buy_base": 1782218.0, "taker_buy_quote": 26785.5381 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.01501, "high": 0.01514, "low": 0.01499, "close": 0.0151, "volume": 4059374.0, "close_time": 1768795199999, "quote_volume": 61182.61147, "trades": 800, "taker_buy_base": 2977470.0, "taker_buy_quote": 44877.66411 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.0151, "high": 0.01511, "low": 0.01484, "close": 0.01484, "volume": 7013060.0, "close_time": 1768798799999, "quote_volume": 105168.00436, "trades": 1101, "taker_buy_base": 3598199.0, "taker_buy_quote": 53957.44154 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.01485, "high": 0.015, "low": 0.01484, "close": 0.01494, "volume": 6553397.0, "close_time": 1768802399999, "quote_volume": 97743.43771, "trades": 1483, "taker_buy_base": 3376060.0, "taker_buy_quote": 50356.7278 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.01495, "high": 0.01509, "low": 0.01492, "close": 0.01497, "volume": 3299210.0, "close_time": 1768805999999, "quote_volume": 49500.18007, "trades": 1100, "taker_buy_base": 1967704.0, "taker_buy_quote": 29543.41111 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.01498, "high": 0.01504, "low": 0.01491, "close": 0.01494, "volume": 2790028.0, "close_time": 1768809599999, "quote_volume": 41783.20838, "trades": 815, "taker_buy_base": 1702887.0, "taker_buy_quote": 25522.84505 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.01494, "high": 0.01527, "low": 0.01491, "close": 0.01525, "volume": 4986158.0, "close_time": 1768813199999, "quote_volume": 75453.36832, "trades": 882, "taker_buy_base": 3143038.0, "taker_buy_quote": 47618.21452 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.01525, "high": 0.01541, "low": 0.01517, "close": 0.01529, "volume": 7015354.0, "close_time": 1768816799999, "quote_volume": 107387.79191, "trades": 1352, "taker_buy_base": 4146245.0, "taker_buy_quote": 63485.69436 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.01529, "high": 0.0153, "low": 0.01511, "close": 0.0152, "volume": 4510539.0, "close_time": 1768820399999, "quote_volume": 68583.72942, "trades": 669, "taker_buy_base": 2688893.0, "taker_buy_quote": 40900.60927 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.01521, "high": 0.01542, "low": 0.01503, "close": 0.01529, "volume": 8452095.0, "close_time": 1768823999999, "quote_volume": 128864.00169, "trades": 1130, "taker_buy_base": 4169957.0, "taker_buy_quote": 63616.98304 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.0153, "high": 0.01549, "low": 0.01504, "close": 0.01511, "volume": 10217384.0, "close_time": 1768827599999, "quote_volume": 156391.1648, "trades": 1323, "taker_buy_base": 4062533.0, "taker_buy_quote": 62163.57144 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.01511, "high": 0.01523, "low": 0.01507, "close": 0.01519, "volume": 3852434.0, "close_time": 1768831199999, "quote_volume": 58342.00065, "trades": 754, "taker_buy_base": 1873528.0, "taker_buy_quote": 28389.59368 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.0152, "high": 0.0154, "low": 0.0152, "close": 0.01524, "volume": 6020446.0, "close_time": 1768834799999, "quote_volume": 92030.85015, "trades": 907, "taker_buy_base": 3233440.0, "taker_buy_quote": 49389.60565 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.01526, "high": 0.01583, "low": 0.01512, "close": 0.0157, "volume": 9514252.0, "close_time": 1768838399999, "quote_volume": 147067.6292, "trades": 1652, "taker_buy_base": 5074594.0, "taker_buy_quote": 78495.49502 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.01569, "high": 0.01632, "low": 0.01545, "close": 0.0159, "volume": 51665065.0, "close_time": 1768841999999, "quote_volume": 825733.04764, "trades": 5538, "taker_buy_base": 23489137.0, "taker_buy_quote": 374821.03196 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.0159, "high": 0.01614, "low": 0.0159, "close": 0.01605, "volume": 6149685.0, "close_time": 1768845599999, "quote_volume": 98538.71491, "trades": 1068, "taker_buy_base": 2144071.0, "taker_buy_quote": 34344.31159 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.01605, "high": 0.01613, "low": 0.01564, "close": 0.01573, "volume": 37880610.0, "close_time": 1768849199999, "quote_volume": 597546.08578, "trades": 2713, "taker_buy_base": 18061879.0, "taker_buy_quote": 284560.54615 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.01574, "high": 0.0158, "low": 0.01558, "close": 0.01561, "volume": 3777872.0, "close_time": 1768852799999, "quote_volume": 59373.78931, "trades": 731, "taker_buy_base": 822279.0, "taker_buy_quote": 12939.72041 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.01562, "high": 0.01567, "low": 0.01549, "close": 0.01555, "volume": 4148083.0, "close_time": 1768856399999, "quote_volume": 64552.76159, "trades": 847, "taker_buy_base": 1254133.0, "taker_buy_quote": 19519.96986 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.01556, "high": 0.0156, "low": 0.01542, "close": 0.01546, "volume": 3765089.0, "close_time": 1768859999999, "quote_volume": 58276.43397, "trades": 678, "taker_buy_base": 1455884.0, "taker_buy_quote": 22533.20473 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.01546, "high": 0.0155, "low": 0.01515, "close": 0.01515, "volume": 5295734.0, "close_time": 1768863599999, "quote_volume": 81104.88723, "trades": 660, "taker_buy_base": 2864513.0, "taker_buy_quote": 43904.93961 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.01518, "high": 0.01549, "low": 0.01517, "close": 0.01533, "volume": 3600746.0, "close_time": 1768867199999, "quote_volume": 55222.20606, "trades": 603, "taker_buy_base": 2184885.0, "taker_buy_quote": 33502.0917 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.01533, "high": 0.01535, "low": 0.01516, "close": 0.01516, "volume": 2760163.0, "close_time": 1768870799999, "quote_volume": 42075.95351, "trades": 563, "taker_buy_base": 784251.0, "taker_buy_quote": 11976.69256 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.01517, "high": 0.01526, "low": 0.01506, "close": 0.01512, "volume": 3484217.0, "close_time": 1768874399999, "quote_volume": 52698.61576, "trades": 554, "taker_buy_base": 1678266.0, "taker_buy_quote": 25380.11634 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.01512, "high": 0.01523, "low": 0.01509, "close": 0.01511, "volume": 3187215.0, "close_time": 1768877999999, "quote_volume": 48278.00536, "trades": 550, "taker_buy_base": 1561032.0, "taker_buy_quote": 23674.66046 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.01512, "high": 0.01514, "low": 0.01496, "close": 0.01504, "volume": 3645393.0, "close_time": 1768881599999, "quote_volume": 54855.82141, "trades": 660, "taker_buy_base": 1442853.0, "taker_buy_quote": 21696.98767 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.01504, "high": 0.01509, "low": 0.01498, "close": 0.01499, "volume": 1901483.0, "close_time": 1768885199999, "quote_volume": 28564.51683, "trades": 458, "taker_buy_base": 699711.0, "taker_buy_quote": 10512.08991 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.01499, "high": 0.01507, "low": 0.01486, "close": 0.01494, "volume": 2841715.0, "close_time": 1768888799999, "quote_volume": 42494.99747, "trades": 630, "taker_buy_base": 1363243.0, "taker_buy_quote": 20405.67452 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.01495, "high": 0.01496, "low": 0.01475, "close": 0.01478, "volume": 1656739.0, "close_time": 1768892399999, "quote_volume": 24552.63965, "trades": 606, "taker_buy_base": 535624.0, "taker_buy_quote": 7940.14549 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.01479, "high": 0.01483, "low": 0.01469, "close": 0.01469, "volume": 1719197.0, "close_time": 1768895999999, "quote_volume": 25391.16603, "trades": 498, "taker_buy_base": 585539.0, "taker_buy_quote": 8661.74474 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.0147, "high": 0.01472, "low": 0.01453, "close": 0.0146, "volume": 2431665.0, "close_time": 1768899599999, "quote_volume": 35549.83549, "trades": 730, "taker_buy_base": 1164551.0, "taker_buy_quote": 17025.84978 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.0146, "high": 0.01467, "low": 0.01453, "close": 0.01457, "volume": 4252878.0, "close_time": 1768903199999, "quote_volume": 62077.66901, "trades": 877, "taker_buy_base": 1740259.0, "taker_buy_quote": 25417.13332 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.01457, "high": 0.01465, "low": 0.01455, "close": 0.01461, "volume": 1162076.0, "close_time": 1768906799999, "quote_volume": 16971.77358, "trades": 418, "taker_buy_base": 570955.0, "taker_buy_quote": 8340.63333 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.01462, "high": 0.01473, "low": 0.0145, "close": 0.01454, "volume": 3265713.0, "close_time": 1768910399999, "quote_volume": 47589.31385, "trades": 577, "taker_buy_base": 1788050.0, "taker_buy_quote": 26063.61012 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.01453, "high": 0.01472, "low": 0.01452, "close": 0.01456, "volume": 4647402.0, "close_time": 1768913999999, "quote_volume": 67959.4097, "trades": 620, "taker_buy_base": 2726796.0, "taker_buy_quote": 39888.93249 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.01456, "high": 0.01458, "low": 0.0143, "close": 0.0143, "volume": 6862638.0, "close_time": 1768917599999, "quote_volume": 99299.40774, "trades": 844, "taker_buy_base": 3370325.0, "taker_buy_quote": 48743.65999 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.01431, "high": 0.01454, "low": 0.0142, "close": 0.01437, "volume": 10266682.0, "close_time": 1768921199999, "quote_volume": 147284.64758, "trades": 1281, "taker_buy_base": 5123475.0, "taker_buy_quote": 73577.46995 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.01439, "high": 0.01442, "low": 0.01413, "close": 0.01422, "volume": 6543212.0, "close_time": 1768924799999, "quote_volume": 93320.17675, "trades": 1124, "taker_buy_base": 2852396.0, "taker_buy_quote": 40686.74771 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.01424, "high": 0.01428, "low": 0.01403, "close": 0.01408, "volume": 7184876.0, "close_time": 1768928399999, "quote_volume": 101562.38354, "trades": 989, "taker_buy_base": 2930231.0, "taker_buy_quote": 41409.93831 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.01408, "high": 0.01422, "low": 0.01382, "close": 0.01392, "volume": 13444241.0, "close_time": 1768931999999, "quote_volume": 187793.62377, "trades": 1535, "taker_buy_base": 5886673.0, "taker_buy_quote": 82135.12749 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.01393, "high": 0.01401, "low": 0.01377, "close": 0.01383, "volume": 12113163.0, "close_time": 1768935599999, "quote_volume": 168701.64646, "trades": 1018, "taker_buy_base": 2720493.0, "taker_buy_quote": 37838.6507 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.01383, "high": 0.01395, "low": 0.01369, "close": 0.01387, "volume": 8218610.0, "close_time": 1768939199999, "quote_volume": 113871.10892, "trades": 877, "taker_buy_base": 2295445.0, "taker_buy_quote": 31845.30649 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.01388, "high": 0.01413, "low": 0.01387, "close": 0.01412, "volume": 3763407.0, "close_time": 1768942799999, "quote_volume": 52693.04458, "trades": 593, "taker_buy_base": 2665709.0, "taker_buy_quote": 37335.56724 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.01413, "high": 0.01416, "low": 0.01403, "close": 0.01407, "volume": 4877449.0, "close_time": 1768946399999, "quote_volume": 68743.74226, "trades": 753, "taker_buy_base": 3823122.0, "taker_buy_quote": 53886.97046 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.01408, "high": 0.01418, "low": 0.01387, "close": 0.01401, "volume": 4867842.0, "close_time": 1768949999999, "quote_volume": 68539.91377, "trades": 386, "taker_buy_base": 3539599.0, "taker_buy_quote": 49893.24092 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.01401, "high": 0.01403, "low": 0.01385, "close": 0.01387, "volume": 6892833.0, "close_time": 1768953599999, "quote_volume": 95910.87725, "trades": 488, "taker_buy_base": 2394347.0, "taker_buy_quote": 33330.8815 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.01387, "high": 0.01457, "low": 0.01387, "close": 0.01451, "volume": 8243036.0, "close_time": 1768957199999, "quote_volume": 116327.48445, "trades": 816, "taker_buy_base": 4931446.0, "taker_buy_quote": 69326.5234 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.0145, "high": 0.01451, "low": 0.01433, "close": 0.01436, "volume": 5767380.0, "close_time": 1768960799999, "quote_volume": 83242.27187, "trades": 578, "taker_buy_base": 2858432.0, "taker_buy_quote": 41267.26966 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.01436, "high": 0.01453, "low": 0.01435, "close": 0.01442, "volume": 6277717.0, "close_time": 1768964399999, "quote_volume": 90716.28409, "trades": 712, "taker_buy_base": 3570286.0, "taker_buy_quote": 51604.40563 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.01443, "high": 0.01448, "low": 0.01432, "close": 0.01441, "volume": 3929478.0, "close_time": 1768967999999, "quote_volume": 56668.88896, "trades": 320, "taker_buy_base": 2725081.0, "taker_buy_quote": 39317.39363 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.0144, "high": 0.01455, "low": 0.0144, "close": 0.01454, "volume": 1905440.0, "close_time": 1768971599999, "quote_volume": 27594.34838, "trades": 218, "taker_buy_base": 1404685.0, "taker_buy_quote": 20354.78688 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.01454, "high": 0.01488, "low": 0.0145, "close": 0.01487, "volume": 4655554.0, "close_time": 1768975199999, "quote_volume": 68249.28272, "trades": 508, "taker_buy_base": 2346647.0, "taker_buy_quote": 34412.72442 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.01486, "high": 0.01495, "low": 0.01472, "close": 0.0149, "volume": 6923925.0, "close_time": 1768978799999, "quote_volume": 102492.49603, "trades": 501, "taker_buy_base": 3139620.0, "taker_buy_quote": 46489.70126 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.0149, "high": 0.0153, "low": 0.01483, "close": 0.01492, "volume": 17949647.0, "close_time": 1768982399999, "quote_volume": 270806.13243, "trades": 2122, "taker_buy_base": 7230063.0, "taker_buy_quote": 109076.86042 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.01493, "high": 0.01517, "low": 0.01484, "close": 0.01492, "volume": 11060565.0, "close_time": 1768985999999, "quote_volume": 166009.98744, "trades": 2698, "taker_buy_base": 5980411.0, "taker_buy_quote": 89710.22228 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.0149, "high": 0.01496, "low": 0.01478, "close": 0.0149, "volume": 5729506.0, "close_time": 1768989599999, "quote_volume": 85205.02299, "trades": 921, "taker_buy_base": 3937084.0, "taker_buy_quote": 58559.57814 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.01491, "high": 0.01517, "low": 0.01477, "close": 0.01479, "volume": 10142399.0, "close_time": 1768993199999, "quote_volume": 151544.09295, "trades": 751, "taker_buy_base": 4223334.0, "taker_buy_quote": 63173.561 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.01479, "high": 0.01481, "low": 0.0146, "close": 0.01462, "volume": 4379054.0, "close_time": 1768996799999, "quote_volume": 64507.48851, "trades": 705, "taker_buy_base": 1527077.0, "taker_buy_quote": 22535.18334 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.01463, "high": 0.01474, "low": 0.01433, "close": 0.01466, "volume": 9999639.0, "close_time": 1769000399999, "quote_volume": 144991.63655, "trades": 1259, "taker_buy_base": 4506771.0, "taker_buy_quote": 65351.8123 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.01465, "high": 0.01466, "low": 0.01448, "close": 0.01448, "volume": 2979791.0, "close_time": 1769003999999, "quote_volume": 43435.75707, "trades": 442, "taker_buy_base": 1223561.0, "taker_buy_quote": 17819.77924 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.01448, "high": 0.01541, "low": 0.01446, "close": 0.01532, "volume": 19591450.0, "close_time": 1769007599999, "quote_volume": 293906.85805, "trades": 2947, "taker_buy_base": 12682453.0, "taker_buy_quote": 190420.49937 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.01532, "high": 0.01535, "low": 0.01486, "close": 0.01498, "volume": 12274231.0, "close_time": 1769011199999, "quote_volume": 185587.13389, "trades": 2078, "taker_buy_base": 5375962.0, "taker_buy_quote": 81375.94988 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.01498, "high": 0.01502, "low": 0.01446, "close": 0.01452, "volume": 8400629.0, "close_time": 1769014799999, "quote_volume": 123342.10233, "trades": 1499, "taker_buy_base": 3786013.0, "taker_buy_quote": 55540.53151 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.01453, "high": 0.01468, "low": 0.01424, "close": 0.01444, "volume": 8257391.0, "close_time": 1769018399999, "quote_volume": 118895.3977, "trades": 1221, "taker_buy_base": 3483121.0, "taker_buy_quote": 50293.78688 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.01443, "high": 0.01465, "low": 0.01439, "close": 0.01457, "volume": 1987764.0, "close_time": 1769021999999, "quote_volume": 28827.24764, "trades": 527, "taker_buy_base": 1064642.0, "taker_buy_quote": 15447.91122 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.01456, "high": 0.01524, "low": 0.01456, "close": 0.01521, "volume": 10767777.0, "close_time": 1769025599999, "quote_volume": 160515.69418, "trades": 1242, "taker_buy_base": 6389344.0, "taker_buy_quote": 94921.46815 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.01525, "high": 0.01528, "low": 0.01491, "close": 0.01515, "volume": 12363634.0, "close_time": 1769029199999, "quote_volume": 186509.52518, "trades": 1189, "taker_buy_base": 6828627.0, "taker_buy_quote": 102979.35429 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.01514, "high": 0.01525, "low": 0.01509, "close": 0.01519, "volume": 3714715.0, "close_time": 1769032799999, "quote_volume": 56402.75039, "trades": 702, "taker_buy_base": 1818977.0, "taker_buy_quote": 27629.16738 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.01519, "high": 0.01554, "low": 0.01512, "close": 0.01519, "volume": 20967596.0, "close_time": 1769036399999, "quote_volume": 321000.53626, "trades": 1412, "taker_buy_base": 11727102.0, "taker_buy_quote": 179121.53582 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.01519, "high": 0.01535, "low": 0.01504, "close": 0.01513, "volume": 4282608.0, "close_time": 1769039999999, "quote_volume": 64990.59622, "trades": 599, "taker_buy_base": 1969136.0, "taker_buy_quote": 29865.30336 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.01513, "high": 0.0157, "low": 0.01513, "close": 0.01549, "volume": 11894336.0, "close_time": 1769043599999, "quote_volume": 183435.23534, "trades": 2333, "taker_buy_base": 6554473.0, "taker_buy_quote": 100999.27716 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.0155, "high": 0.01603, "low": 0.01541, "close": 0.01592, "volume": 16866307.0, "close_time": 1769047199999, "quote_volume": 266484.51712, "trades": 2949, "taker_buy_base": 6904481.0, "taker_buy_quote": 109192.5692 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.01591, "high": 0.01619, "low": 0.01583, "close": 0.016, "volume": 5039008.0, "close_time": 1769050799999, "quote_volume": 80764.68377, "trades": 1288, "taker_buy_base": 2161024.0, "taker_buy_quote": 34644.69634 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.01601, "high": 0.01602, "low": 0.01564, "close": 0.01566, "volume": 3125634.0, "close_time": 1769054399999, "quote_volume": 49577.21228, "trades": 906, "taker_buy_base": 1346152.0, "taker_buy_quote": 21349.64073 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.01565, "high": 0.0158, "low": 0.01557, "close": 0.01568, "volume": 4840686.0, "close_time": 1769057999999, "quote_volume": 75812.00196, "trades": 1503, "taker_buy_base": 2690219.0, "taker_buy_quote": 42138.23246 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.01567, "high": 0.01567, "low": 0.01543, "close": 0.0155, "volume": 3011481.0, "close_time": 1769061599999, "quote_volume": 46729.33675, "trades": 544, "taker_buy_base": 1106163.0, "taker_buy_quote": 17170.78951 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.01547, "high": 0.01568, "low": 0.01536, "close": 0.0156, "volume": 7025240.0, "close_time": 1769065199999, "quote_volume": 108462.97208, "trades": 743, "taker_buy_base": 2222576.0, "taker_buy_quote": 34397.85047 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.0156, "high": 0.01606, "low": 0.01557, "close": 0.01573, "volume": 13866470.0, "close_time": 1769068799999, "quote_volume": 220234.56292, "trades": 1803, "taker_buy_base": 6960409.0, "taker_buy_quote": 110405.48659 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.01573, "high": 0.01578, "low": 0.01555, "close": 0.01563, "volume": 2863263.0, "close_time": 1769072399999, "quote_volume": 44799.58286, "trades": 640, "taker_buy_base": 1305751.0, "taker_buy_quote": 20446.85788 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.01562, "high": 0.01586, "low": 0.01556, "close": 0.01576, "volume": 3399374.0, "close_time": 1769075999999, "quote_volume": 53455.60843, "trades": 415, "taker_buy_base": 1587593.0, "taker_buy_quote": 24945.60829 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.01577, "high": 0.01581, "low": 0.01566, "close": 0.01574, "volume": 1013389.0, "close_time": 1769079599999, "quote_volume": 15941.76234, "trades": 288, "taker_buy_base": 448288.0, "taker_buy_quote": 7053.07105 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.01572, "high": 0.01572, "low": 0.01552, "close": 0.01559, "volume": 3372750.0, "close_time": 1769083199999, "quote_volume": 52659.02403, "trades": 340, "taker_buy_base": 1938589.0, "taker_buy_quote": 30252.37111 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.01558, "high": 0.01595, "low": 0.01553, "close": 0.01566, "volume": 6120527.0, "close_time": 1769086799999, "quote_volume": 96498.65808, "trades": 914, "taker_buy_base": 3685131.0, "taker_buy_quote": 58162.46308 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.01565, "high": 0.01567, "low": 0.01534, "close": 0.0154, "volume": 3852554.0, "close_time": 1769090399999, "quote_volume": 59928.72088, "trades": 586, "taker_buy_base": 1741379.0, "taker_buy_quote": 27052.23736 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.01539, "high": 0.01539, "low": 0.01507, "close": 0.01513, "volume": 3958787.0, "close_time": 1769093999999, "quote_volume": 60308.89239, "trades": 806, "taker_buy_base": 1368433.0, "taker_buy_quote": 20850.56268 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.01512, "high": 0.01528, "low": 0.01496, "close": 0.01516, "volume": 3190797.0, "close_time": 1769097599999, "quote_volume": 48354.40928, "trades": 600, "taker_buy_base": 1775650.0, "taker_buy_quote": 26880.17235 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.01516, "high": 0.01525, "low": 0.01509, "close": 0.01521, "volume": 3380731.0, "close_time": 1769101199999, "quote_volume": 51222.20791, "trades": 441, "taker_buy_base": 1203188.0, "taker_buy_quote": 18250.12165 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.01521, "high": 0.01545, "low": 0.01506, "close": 0.0154, "volume": 5270486.0, "close_time": 1769104799999, "quote_volume": 80554.97692, "trades": 628, "taker_buy_base": 3575759.0, "taker_buy_quote": 54710.25054 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.01539, "high": 0.01539, "low": 0.01514, "close": 0.01515, "volume": 1966707.0, "close_time": 1769108399999, "quote_volume": 30043.65014, "trades": 449, "taker_buy_base": 646294.0, "taker_buy_quote": 9864.54037 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.01515, "high": 0.01519, "low": 0.01505, "close": 0.01513, "volume": 4899308.0, "close_time": 1769111999999, "quote_volume": 74044.74985, "trades": 545, "taker_buy_base": 2746788.0, "taker_buy_quote": 41519.44257 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.01511, "high": 0.01511, "low": 0.01492, "close": 0.01503, "volume": 1888209.0, "close_time": 1769115599999, "quote_volume": 28382.87054, "trades": 410, "taker_buy_base": 811465.0, "taker_buy_quote": 12208.03611 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.01504, "high": 0.01509, "low": 0.01499, "close": 0.015, "volume": 644607.0, "close_time": 1769119199999, "quote_volume": 9692.41139, "trades": 216, "taker_buy_base": 281235.0, "taker_buy_quote": 4229.89968 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.01499, "high": 0.01507, "low": 0.01489, "close": 0.01496, "volume": 3207424.0, "close_time": 1769122799999, "quote_volume": 47988.89228, "trades": 466, "taker_buy_base": 1375832.0, "taker_buy_quote": 20591.99664 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.01495, "high": 0.01507, "low": 0.01486, "close": 0.01501, "volume": 1500672.0, "close_time": 1769126399999, "quote_volume": 22507.24777, "trades": 335, "taker_buy_base": 759244.0, "taker_buy_quote": 11384.46145 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.01502, "high": 0.01505, "low": 0.01491, "close": 0.01491, "volume": 1142282.0, "close_time": 1769129999999, "quote_volume": 17103.07689, "trades": 280, "taker_buy_base": 579903.0, "taker_buy_quote": 8687.6721 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.01491, "high": 0.01501, "low": 0.01488, "close": 0.01497, "volume": 13776165.0, "close_time": 1769133599999, "quote_volume": 205571.13518, "trades": 800, "taker_buy_base": 6895859.0, "taker_buy_quote": 102877.00466 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.01496, "high": 0.01499, "low": 0.01483, "close": 0.01483, "volume": 2863620.0, "close_time": 1769137199999, "quote_volume": 42648.53609, "trades": 373, "taker_buy_base": 1311666.0, "taker_buy_quote": 19551.13193 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.01483, "high": 0.01495, "low": 0.01482, "close": 0.01487, "volume": 2267424.0, "close_time": 1769140799999, "quote_volume": 33760.88547, "trades": 311, "taker_buy_base": 1406470.0, "taker_buy_quote": 20944.33285 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.01487, "high": 0.01504, "low": 0.01484, "close": 0.01502, "volume": 2700143.0, "close_time": 1769144399999, "quote_volume": 40378.70261, "trades": 312, "taker_buy_base": 2132268.0, "taker_buy_quote": 31875.33448 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.01501, "high": 0.0153, "low": 0.01496, "close": 0.01529, "volume": 3391836.0, "close_time": 1769147999999, "quote_volume": 51179.16557, "trades": 475, "taker_buy_base": 1921594.0, "taker_buy_quote": 29030.69263 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.01528, "high": 0.01562, "low": 0.01524, "close": 0.0154, "volume": 10288935.0, "close_time": 1769151599999, "quote_volume": 159045.66498, "trades": 1577, "taker_buy_base": 6289239.0, "taker_buy_quote": 97317.79292 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.01541, "high": 0.01583, "low": 0.0154, "close": 0.01564, "volume": 7569265.0, "close_time": 1769155199999, "quote_volume": 118705.10386, "trades": 1362, "taker_buy_base": 4210516.0, "taker_buy_quote": 66078.80327 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.01563, "high": 0.01584, "low": 0.01531, "close": 0.01533, "volume": 10373465.0, "close_time": 1769158799999, "quote_volume": 161554.89353, "trades": 1375, "taker_buy_base": 5235282.0, "taker_buy_quote": 81537.67729 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.01532, "high": 0.01547, "low": 0.01528, "close": 0.0154, "volume": 4319577.0, "close_time": 1769162399999, "quote_volume": 66453.06989, "trades": 969, "taker_buy_base": 2046276.0, "taker_buy_quote": 31469.94588 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.01541, "high": 0.01617, "low": 0.01541, "close": 0.016, "volume": 64137825.0, "close_time": 1769165999999, "quote_volume": 1019947.09491, "trades": 6491, "taker_buy_base": 29324394.0, "taker_buy_quote": 466004.72373 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.01601, "high": 0.01603, "low": 0.01566, "close": 0.01573, "volume": 24186230.0, "close_time": 1769169599999, "quote_volume": 383274.85807, "trades": 2459, "taker_buy_base": 6910600.0, "taker_buy_quote": 109352.57706 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.01574, "high": 0.01588, "low": 0.01561, "close": 0.01571, "volume": 25453868.0, "close_time": 1769173199999, "quote_volume": 401341.10228, "trades": 2968, "taker_buy_base": 12149625.0, "taker_buy_quote": 191894.06474 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.01572, "high": 0.01616, "low": 0.01571, "close": 0.01606, "volume": 31853522.0, "close_time": 1769176799999, "quote_volume": 508133.28538, "trades": 3653, "taker_buy_base": 16954341.0, "taker_buy_quote": 270028.46407 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.01604, "high": 0.01635, "low": 0.01566, "close": 0.01578, "volume": 14856415.0, "close_time": 1769180399999, "quote_volume": 238145.64626, "trades": 2545, "taker_buy_base": 7706707.0, "taker_buy_quote": 123502.60359 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.01579, "high": 0.01586, "low": 0.01556, "close": 0.01582, "volume": 9811360.0, "close_time": 1769183999999, "quote_volume": 154236.78307, "trades": 1553, "taker_buy_base": 4498160.0, "taker_buy_quote": 70700.67193 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.01582, "high": 0.01595, "low": 0.01563, "close": 0.01586, "volume": 4353737.0, "close_time": 1769187599999, "quote_volume": 68808.11385, "trades": 1140, "taker_buy_base": 2106620.0, "taker_buy_quote": 33276.81579 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.01586, "high": 0.01599, "low": 0.01568, "close": 0.0157, "volume": 6290093.0, "close_time": 1769191199999, "quote_volume": 99766.90199, "trades": 1079, "taker_buy_base": 3153247.0, "taker_buy_quote": 50031.55386 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.0157, "high": 0.01574, "low": 0.0156, "close": 0.01561, "volume": 2645693.0, "close_time": 1769194799999, "quote_volume": 41486.6304, "trades": 603, "taker_buy_base": 1458433.0, "taker_buy_quote": 22881.85172 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.01561, "high": 0.01561, "low": 0.01536, "close": 0.01538, "volume": 4089434.0, "close_time": 1769198399999, "quote_volume": 63162.30504, "trades": 909, "taker_buy_base": 1138917.0, "taker_buy_quote": 17585.12056 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.01538, "high": 0.01538, "low": 0.01515, "close": 0.01524, "volume": 5217602.0, "close_time": 1769201999999, "quote_volume": 79621.17583, "trades": 961, "taker_buy_base": 3296210.0, "taker_buy_quote": 50334.61364 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.01524, "high": 0.01535, "low": 0.01522, "close": 0.01526, "volume": 3471595.0, "close_time": 1769205599999, "quote_volume": 53060.64267, "trades": 567, "taker_buy_base": 1517753.0, "taker_buy_quote": 23219.17795 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.01526, "high": 0.01546, "low": 0.01526, "close": 0.01546, "volume": 4617351.0, "close_time": 1769209199999, "quote_volume": 70835.09858, "trades": 650, "taker_buy_base": 3586622.0, "taker_buy_quote": 55019.61195 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.01545, "high": 0.01555, "low": 0.01531, "close": 0.01531, "volume": 3305761.0, "close_time": 1769212799999, "quote_volume": 51056.65231, "trades": 559, "taker_buy_base": 1904962.0, "taker_buy_quote": 29414.58068 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.01531, "high": 0.01543, "low": 0.01516, "close": 0.01518, "volume": 10408388.0, "close_time": 1769216399999, "quote_volume": 158977.27503, "trades": 1048, "taker_buy_base": 6015936.0, "taker_buy_quote": 91947.26471 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.01517, "high": 0.01552, "low": 0.01517, "close": 0.01527, "volume": 7247980.0, "close_time": 1769219999999, "quote_volume": 110913.29412, "trades": 1097, "taker_buy_base": 4064986.0, "taker_buy_quote": 62171.33614 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.01527, "high": 0.01544, "low": 0.01525, "close": 0.01531, "volume": 5924118.0, "close_time": 1769223599999, "quote_volume": 90770.34292, "trades": 1150, "taker_buy_base": 2893594.0, "taker_buy_quote": 44330.12239 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.01531, "high": 0.0157, "low": 0.01526, "close": 0.01552, "volume": 9852722.0, "close_time": 1769227199999, "quote_volume": 153041.80581, "trades": 1501, "taker_buy_base": 5952792.0, "taker_buy_quote": 92468.86543 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.01553, "high": 0.01553, "low": 0.0153, "close": 0.01534, "volume": 4777970.0, "close_time": 1769230799999, "quote_volume": 73551.29446, "trades": 696, "taker_buy_base": 2461082.0, "taker_buy_quote": 37880.73463 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.01534, "high": 0.01535, "low": 0.0152, "close": 0.01527, "volume": 2442290.0, "close_time": 1769234399999, "quote_volume": 37273.97294, "trades": 541, "taker_buy_base": 1515956.0, "taker_buy_quote": 23134.36695 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.01527, "high": 0.01556, "low": 0.01526, "close": 0.0155, "volume": 5431512.0, "close_time": 1769237999999, "quote_volume": 83963.93685, "trades": 784, "taker_buy_base": 2925791.0, "taker_buy_quote": 45247.54822 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.0155, "high": 0.01552, "low": 0.01533, "close": 0.01535, "volume": 6200888.0, "close_time": 1769241599999, "quote_volume": 95759.42623, "trades": 881, "taker_buy_base": 3735179.0, "taker_buy_quote": 57696.46982 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.01535, "high": 0.01547, "low": 0.01532, "close": 0.01542, "volume": 3979673.0, "close_time": 1769245199999, "quote_volume": 61295.34836, "trades": 622, "taker_buy_base": 2312583.0, "taker_buy_quote": 35630.75743 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.01541, "high": 0.01541, "low": 0.01528, "close": 0.0153, "volume": 1397809.0, "close_time": 1769248799999, "quote_volume": 21408.08479, "trades": 378, "taker_buy_base": 715283.0, "taker_buy_quote": 10955.17634 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.01529, "high": 0.01541, "low": 0.01524, "close": 0.01533, "volume": 4858866.0, "close_time": 1769252399999, "quote_volume": 74441.81749, "trades": 810, "taker_buy_base": 2753054.0, "taker_buy_quote": 42208.49744 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.01533, "high": 0.01542, "low": 0.01531, "close": 0.01535, "volume": 1575515.0, "close_time": 1769255999999, "quote_volume": 24180.04416, "trades": 481, "taker_buy_base": 632412.0, "taker_buy_quote": 9713.34632 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.01535, "high": 0.0155, "low": 0.01533, "close": 0.01541, "volume": 10601285.0, "close_time": 1769259599999, "quote_volume": 163708.37575, "trades": 2007, "taker_buy_base": 6778688.0, "taker_buy_quote": 104743.27272 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.01541, "high": 0.01555, "low": 0.01536, "close": 0.01537, "volume": 5584598.0, "close_time": 1769263199999, "quote_volume": 86480.58629, "trades": 1212, "taker_buy_base": 2359888.0, "taker_buy_quote": 36533.55942 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.01537, "high": 0.0154, "low": 0.0153, "close": 0.0153, "volume": 3989779.0, "close_time": 1769266799999, "quote_volume": 61232.47359, "trades": 1056, "taker_buy_base": 1608564.0, "taker_buy_quote": 24691.77404 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.01531, "high": 0.01546, "low": 0.01521, "close": 0.01525, "volume": 7079379.0, "close_time": 1769270399999, "quote_volume": 108579.04624, "trades": 1381, "taker_buy_base": 3431718.0, "taker_buy_quote": 52658.06236 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.01524, "high": 0.01525, "low": 0.01507, "close": 0.01513, "volume": 8179223.0, "close_time": 1769273999999, "quote_volume": 124030.08965, "trades": 1536, "taker_buy_base": 3411649.0, "taker_buy_quote": 51745.77034 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.01513, "high": 0.01522, "low": 0.01511, "close": 0.01519, "volume": 3074370.0, "close_time": 1769277599999, "quote_volume": 46625.73948, "trades": 685, "taker_buy_base": 1691729.0, "taker_buy_quote": 25663.60445 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.01518, "high": 0.01524, "low": 0.01515, "close": 0.01519, "volume": 2821070.0, "close_time": 1769281199999, "quote_volume": 42852.78558, "trades": 636, "taker_buy_base": 1301534.0, "taker_buy_quote": 19782.87143 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.01518, "high": 0.01525, "low": 0.01516, "close": 0.01517, "volume": 2189457.0, "close_time": 1769284799999, "quote_volume": 33281.59387, "trades": 512, "taker_buy_base": 871051.0, "taker_buy_quote": 13242.50554 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.01517, "high": 0.01525, "low": 0.01515, "close": 0.0152, "volume": 1783044.0, "close_time": 1769288399999, "quote_volume": 27110.9744, "trades": 394, "taker_buy_base": 839139.0, "taker_buy_quote": 12767.89545 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.0152, "high": 0.01522, "low": 0.01513, "close": 0.01518, "volume": 1261105.0, "close_time": 1769291999999, "quote_volume": 19139.80286, "trades": 463, "taker_buy_base": 687843.0, "taker_buy_quote": 10440.90304 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.01518, "high": 0.01528, "low": 0.01515, "close": 0.01524, "volume": 2865456.0, "close_time": 1769295599999, "quote_volume": 43556.38982, "trades": 626, "taker_buy_base": 1301216.0, "taker_buy_quote": 19790.92687 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.01525, "high": 0.01555, "low": 0.01525, "close": 0.01552, "volume": 6560362.0, "close_time": 1769299199999, "quote_volume": 101480.6075, "trades": 1636, "taker_buy_base": 3601875.0, "taker_buy_quote": 55716.07416 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.01553, "high": 0.01689, "low": 0.0154, "close": 0.01627, "volume": 71165946.0, "close_time": 1769302799999, "quote_volume": 1154618.09952, "trades": 13073, "taker_buy_base": 37711255.0, "taker_buy_quote": 613717.59559 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.01627, "high": 0.01646, "low": 0.0159, "close": 0.016, "volume": 18279424.0, "close_time": 1769306399999, "quote_volume": 295330.62418, "trades": 4714, "taker_buy_base": 7862310.0, "taker_buy_quote": 126948.25856 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.016, "high": 0.01642, "low": 0.01594, "close": 0.01628, "volume": 11658848.0, "close_time": 1769309999999, "quote_volume": 189077.71979, "trades": 3051, "taker_buy_base": 6491001.0, "taker_buy_quote": 105320.53898 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.01628, "high": 0.0164, "low": 0.01598, "close": 0.01611, "volume": 8207718.0, "close_time": 1769313599999, "quote_volume": 132606.22953, "trades": 2333, "taker_buy_base": 3396977.0, "taker_buy_quote": 54818.63405 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.0161, "high": 0.01656, "low": 0.01579, "close": 0.01643, "volume": 9813263.0, "close_time": 1769317199999, "quote_volume": 158693.02217, "trades": 3630, "taker_buy_base": 4758639.0, "taker_buy_quote": 77007.7574 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.01642, "high": 0.01671, "low": 0.01632, "close": 0.01645, "volume": 13897697.0, "close_time": 1769320799999, "quote_volume": 228932.56985, "trades": 3721, "taker_buy_base": 5945643.0, "taker_buy_quote": 97969.94704 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.01646, "high": 0.01651, "low": 0.0162, "close": 0.01623, "volume": 12166961.0, "close_time": 1769324399999, "quote_volume": 198755.6508, "trades": 2507, "taker_buy_base": 5519246.0, "taker_buy_quote": 90178.68372 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.01624, "high": 0.01678, "low": 0.01624, "close": 0.01674, "volume": 27181458.0, "close_time": 1769327999999, "quote_volume": 450207.4289, "trades": 7615, "taker_buy_base": 15004744.0, "taker_buy_quote": 248599.79008 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.01672, "high": 0.01736, "low": 0.01666, "close": 0.01733, "volume": 43312578.0, "close_time": 1769331599999, "quote_volume": 738746.86202, "trades": 11415, "taker_buy_base": 23264877.0, "taker_buy_quote": 396885.77875 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.01732, "high": 0.01796, "low": 0.01646, "close": 0.01663, "volume": 61727062.0, "close_time": 1769335199999, "quote_volume": 1069211.52865, "trades": 20509, "taker_buy_base": 29962931.0, "taker_buy_quote": 520360.7821 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.01664, "high": 0.01765, "low": 0.01664, "close": 0.01693, "volume": 45612582.0, "close_time": 1769338799999, "quote_volume": 783047.0722, "trades": 11913, "taker_buy_base": 22245691.0, "taker_buy_quote": 381973.1806 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.01694, "high": 0.01715, "low": 0.01675, "close": 0.01691, "volume": 12495139.0, "close_time": 1769342399999, "quote_volume": 211522.47913, "trades": 4007, "taker_buy_base": 6087219.0, "taker_buy_quote": 103149.47094 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.0169, "high": 0.017, "low": 0.01655, "close": 0.01665, "volume": 11155744.0, "close_time": 1769345999999, "quote_volume": 186628.35451, "trades": 3329, "taker_buy_base": 4835675.0, "taker_buy_quote": 80998.93834 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.01666, "high": 0.01669, "low": 0.0164, "close": 0.01644, "volume": 9808370.0, "close_time": 1769349599999, "quote_volume": 161990.79976, "trades": 2829, "taker_buy_base": 3600544.0, "taker_buy_quote": 59495.70443 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.01645, "high": 0.01651, "low": 0.01604, "close": 0.01616, "volume": 11259652.0, "close_time": 1769353199999, "quote_volume": 182430.95864, "trades": 3354, "taker_buy_base": 4989265.0, "taker_buy_quote": 80840.20469 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.01616, "high": 0.01642, "low": 0.01609, "close": 0.0162, "volume": 10829369.0, "close_time": 1769356799999, "quote_volume": 175575.96248, "trades": 2728, "taker_buy_base": 6002422.0, "taker_buy_quote": 97341.67753 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.01619, "high": 0.01622, "low": 0.01571, "close": 0.01587, "volume": 17723682.0, "close_time": 1769360399999, "quote_volume": 281827.5159, "trades": 4040, "taker_buy_base": 6711504.0, "taker_buy_quote": 106923.32551 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.01587, "high": 0.01601, "low": 0.01574, "close": 0.01579, "volume": 5232574.0, "close_time": 1769363999999, "quote_volume": 83155.90838, "trades": 1676, "taker_buy_base": 3072669.0, "taker_buy_quote": 48882.27178 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.01577, "high": 0.01577, "low": 0.01539, "close": 0.01545, "volume": 9820198.0, "close_time": 1769367599999, "quote_volume": 152660.2867, "trades": 2587, "taker_buy_base": 4426309.0, "taker_buy_quote": 68767.23905 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.01544, "high": 0.01553, "low": 0.01509, "close": 0.01517, "volume": 7311291.0, "close_time": 1769371199999, "quote_volume": 111975.98341, "trades": 2430, "taker_buy_base": 2483398.0, "taker_buy_quote": 38033.04992 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.01517, "high": 0.01529, "low": 0.015, "close": 0.01528, "volume": 4924420.0, "close_time": 1769374799999, "quote_volume": 74651.64173, "trades": 1603, "taker_buy_base": 2886314.0, "taker_buy_quote": 43773.36244 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.01526, "high": 0.01555, "low": 0.01526, "close": 0.01537, "volume": 8977717.0, "close_time": 1769378399999, "quote_volume": 138450.77529, "trades": 1888, "taker_buy_base": 4781439.0, "taker_buy_quote": 73738.81563 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.01538, "high": 0.01541, "low": 0.01506, "close": 0.01511, "volume": 6712474.0, "close_time": 1769381999999, "quote_volume": 102388.52589, "trades": 1151, "taker_buy_base": 3786028.0, "taker_buy_quote": 57778.74735 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.01512, "high": 0.01512, "low": 0.01493, "close": 0.015, "volume": 5585973.0, "close_time": 1769385599999, "quote_volume": 83800.56694, "trades": 1609, "taker_buy_base": 2459311.0, "taker_buy_quote": 36899.77022 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.01499, "high": 0.01534, "low": 0.0149, "close": 0.01506, "volume": 6378048.0, "close_time": 1769389199999, "quote_volume": 96547.22835, "trades": 2318, "taker_buy_base": 3524304.0, "taker_buy_quote": 53353.50603 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.01507, "high": 0.01542, "low": 0.01504, "close": 0.01524, "volume": 8850811.0, "close_time": 1769392799999, "quote_volume": 135322.339, "trades": 2278, "taker_buy_base": 5848517.0, "taker_buy_quote": 89489.45074 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.01525, "high": 0.01545, "low": 0.01518, "close": 0.0153, "volume": 3592658.0, "close_time": 1769396399999, "quote_volume": 54878.77182, "trades": 1226, "taker_buy_base": 2093024.0, "taker_buy_quote": 31951.14675 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.01531, "high": 0.01536, "low": 0.015, "close": 0.01504, "volume": 3350005.0, "close_time": 1769399999999, "quote_volume": 50610.63061, "trades": 949, "taker_buy_base": 1228805.0, "taker_buy_quote": 18575.15057 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.01506, "high": 0.01572, "low": 0.01506, "close": 0.01545, "volume": 5737960.0, "close_time": 1769403599999, "quote_volume": 88992.94556, "trades": 1737, "taker_buy_base": 2769302.0, "taker_buy_quote": 42891.09758 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.01546, "high": 0.01548, "low": 0.0153, "close": 0.01531, "volume": 3635317.0, "close_time": 1769407199999, "quote_volume": 56017.77407, "trades": 1034, "taker_buy_base": 1859742.0, "taker_buy_quote": 28675.74232 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.01531, "high": 0.01534, "low": 0.01515, "close": 0.0152, "volume": 3211329.0, "close_time": 1769410799999, "quote_volume": 48966.42069, "trades": 1100, "taker_buy_base": 1700318.0, "taker_buy_quote": 25939.53697 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.01519, "high": 0.01533, "low": 0.01513, "close": 0.01519, "volume": 5469488.0, "close_time": 1769414399999, "quote_volume": 83252.11925, "trades": 1319, "taker_buy_base": 1712545.0, "taker_buy_quote": 26081.85468 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.01518, "high": 0.01527, "low": 0.01505, "close": 0.01511, "volume": 5657749.0, "close_time": 1769417999999, "quote_volume": 85662.73993, "trades": 1711, "taker_buy_base": 2584257.0, "taker_buy_quote": 39182.79142 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.01511, "high": 0.01515, "low": 0.01497, "close": 0.01499, "volume": 4883587.0, "close_time": 1769421599999, "quote_volume": 73521.16638, "trades": 1375, "taker_buy_base": 2561624.0, "taker_buy_quote": 38581.64171 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.015, "high": 0.01522, "low": 0.015, "close": 0.01508, "volume": 6924506.0, "close_time": 1769425199999, "quote_volume": 104436.88971, "trades": 1341, "taker_buy_base": 3293489.0, "taker_buy_quote": 49734.50009 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.0151, "high": 0.01513, "low": 0.01485, "close": 0.01497, "volume": 15615767.0, "close_time": 1769428799999, "quote_volume": 234657.31284, "trades": 1779, "taker_buy_base": 5901706.0, "taker_buy_quote": 88901.94582 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.01497, "high": 0.01501, "low": 0.01493, "close": 0.015, "volume": 4336864.0, "close_time": 1769432399999, "quote_volume": 64951.52763, "trades": 973, "taker_buy_base": 1862064.0, "taker_buy_quote": 27901.34497 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.01501, "high": 0.01514, "low": 0.01497, "close": 0.01513, "volume": 3022233.0, "close_time": 1769435999999, "quote_volume": 45579.26838, "trades": 791, "taker_buy_base": 2076525.0, "taker_buy_quote": 31326.72876 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.01512, "high": 0.01579, "low": 0.01499, "close": 0.01571, "volume": 14798858.0, "close_time": 1769439599999, "quote_volume": 228274.55498, "trades": 2534, "taker_buy_base": 11129250.0, "taker_buy_quote": 172210.74809 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.01571, "high": 0.01592, "low": 0.01554, "close": 0.01582, "volume": 13365811.0, "close_time": 1769443199999, "quote_volume": 210454.08953, "trades": 3199, "taker_buy_base": 5683871.0, "taker_buy_quote": 89514.27731 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.01581, "high": 0.01604, "low": 0.0156, "close": 0.01564, "volume": 7631616.0, "close_time": 1769446799999, "quote_volume": 120680.94599, "trades": 2177, "taker_buy_base": 2318712.0, "taker_buy_quote": 36638.70475 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.01564, "high": 0.01569, "low": 0.01535, "close": 0.01546, "volume": 9555083.0, "close_time": 1769450399999, "quote_volume": 147599.02043, "trades": 1851, "taker_buy_base": 6744309.0, "taker_buy_quote": 104154.20182 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.01545, "high": 0.01556, "low": 0.01534, "close": 0.0154, "volume": 4115140.0, "close_time": 1769453999999, "quote_volume": 63550.21832, "trades": 1262, "taker_buy_base": 1668086.0, "taker_buy_quote": 25790.12239 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.01541, "high": 0.01546, "low": 0.01526, "close": 0.01527, "volume": 5300950.0, "close_time": 1769457599999, "quote_volume": 81144.80425, "trades": 1541, "taker_buy_base": 1881569.0, "taker_buy_quote": 28838.91039 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.01528, "high": 0.01534, "low": 0.01519, "close": 0.01526, "volume": 2674596.0, "close_time": 1769461199999, "quote_volume": 40836.93806, "trades": 902, "taker_buy_base": 1800794.0, "taker_buy_quote": 27498.93287 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.01524, "high": 0.01549, "low": 0.01522, "close": 0.01544, "volume": 2530691.0, "close_time": 1769464799999, "quote_volume": 38885.6878, "trades": 927, "taker_buy_base": 1758326.0, "taker_buy_quote": 27019.57424 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.01545, "high": 0.01549, "low": 0.01525, "close": 0.01526, "volume": 1360464.0, "close_time": 1769468399999, "quote_volume": 20915.70511, "trades": 807, "taker_buy_base": 858392.0, "taker_buy_quote": 13201.52966 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.01526, "high": 0.01533, "low": 0.01515, "close": 0.01515, "volume": 2473884.0, "close_time": 1769471999999, "quote_volume": 37733.68474, "trades": 1142, "taker_buy_base": 1520653.0, "taker_buy_quote": 23207.51493 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.01515, "high": 0.01516, "low": 0.01495, "close": 0.01508, "volume": 18597679.0, "close_time": 1769475599999, "quote_volume": 280004.64276, "trades": 2571, "taker_buy_base": 9682688.0, "taker_buy_quote": 145878.20163 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.01508, "high": 0.01526, "low": 0.01502, "close": 0.01522, "volume": 2337070.0, "close_time": 1769479199999, "quote_volume": 35421.53491, "trades": 788, "taker_buy_base": 1640577.0, "taker_buy_quote": 24858.36802 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.01522, "high": 0.01544, "low": 0.01521, "close": 0.01539, "volume": 4594534.0, "close_time": 1769482799999, "quote_volume": 70319.91823, "trades": 1299, "taker_buy_base": 2898683.0, "taker_buy_quote": 44349.02386 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.01537, "high": 0.01537, "low": 0.01511, "close": 0.01515, "volume": 3237593.0, "close_time": 1769486399999, "quote_volume": 49247.29492, "trades": 627, "taker_buy_base": 1627343.0, "taker_buy_quote": 24755.42434 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.01515, "high": 0.01517, "low": 0.01502, "close": 0.01507, "volume": 2040716.0, "close_time": 1769489999999, "quote_volume": 30808.01842, "trades": 566, "taker_buy_base": 1100802.0, "taker_buy_quote": 16617.54545 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.01507, "high": 0.01516, "low": 0.01497, "close": 0.01511, "volume": 3923789.0, "close_time": 1769493599999, "quote_volume": 59050.35407, "trades": 871, "taker_buy_base": 2442401.0, "taker_buy_quote": 36757.77417 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.01512, "high": 0.01512, "low": 0.01494, "close": 0.015, "volume": 3213334.0, "close_time": 1769497199999, "quote_volume": 48328.76377, "trades": 807, "taker_buy_base": 1130888.0, "taker_buy_quote": 17043.30098 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.01501, "high": 0.01514, "low": 0.01501, "close": 0.01513, "volume": 2125846.0, "close_time": 1769500799999, "quote_volume": 32014.55806, "trades": 781, "taker_buy_base": 1209543.0, "taker_buy_quote": 18227.33901 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.01512, "high": 0.01521, "low": 0.01506, "close": 0.01506, "volume": 4421620.0, "close_time": 1769504399999, "quote_volume": 66971.02498, "trades": 1040, "taker_buy_base": 2916241.0, "taker_buy_quote": 44170.435 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.01506, "high": 0.01508, "low": 0.01495, "close": 0.015, "volume": 2506059.0, "close_time": 1769507999999, "quote_volume": 37631.32463, "trades": 858, "taker_buy_base": 1148812.0, "taker_buy_quote": 17250.64749 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.015, "high": 0.01507, "low": 0.01495, "close": 0.01497, "volume": 1711396.0, "close_time": 1769511599999, "quote_volume": 25675.64449, "trades": 697, "taker_buy_base": 800488.0, "taker_buy_quote": 12014.74794 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.01498, "high": 0.0152, "low": 0.01495, "close": 0.01509, "volume": 2646053.0, "close_time": 1769515199999, "quote_volume": 39858.99261, "trades": 624, "taker_buy_base": 1977171.0, "taker_buy_quote": 29784.07493 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.01508, "high": 0.01508, "low": 0.01491, "close": 0.01494, "volume": 2756256.0, "close_time": 1769518799999, "quote_volume": 41330.15976, "trades": 606, "taker_buy_base": 1137578.0, "taker_buy_quote": 17043.01829 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.01495, "high": 0.01499, "low": 0.01477, "close": 0.01478, "volume": 3239818.0, "close_time": 1769522399999, "quote_volume": 48202.45559, "trades": 813, "taker_buy_base": 1726827.0, "taker_buy_quote": 25710.77528 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.01477, "high": 0.01494, "low": 0.01467, "close": 0.01471, "volume": 6644579.0, "close_time": 1769525999999, "quote_volume": 98079.65087, "trades": 1618, "taker_buy_base": 3738783.0, "taker_buy_quote": 55188.64598 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.01471, "high": 0.01487, "low": 0.01461, "close": 0.01485, "volume": 4905906.0, "close_time": 1769529599999, "quote_volume": 72317.4663, "trades": 1473, "taker_buy_base": 2026940.0, "taker_buy_quote": 29890.67481 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.01485, "high": 0.01504, "low": 0.01479, "close": 0.01485, "volume": 28904106.0, "close_time": 1769533199999, "quote_volume": 428976.72284, "trades": 3349, "taker_buy_base": 12874212.0, "taker_buy_quote": 191057.8211 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.01486, "high": 0.01486, "low": 0.01457, "close": 0.01463, "volume": 8373041.0, "close_time": 1769536799999, "quote_volume": 122715.14682, "trades": 1728, "taker_buy_base": 4203370.0, "taker_buy_quote": 61564.21656 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.01461, "high": 0.01504, "low": 0.01458, "close": 0.01502, "volume": 13795135.0, "close_time": 1769540399999, "quote_volume": 203219.89829, "trades": 1728, "taker_buy_base": 8439637.0, "taker_buy_quote": 124537.10579 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.01501, "high": 0.01516, "low": 0.01494, "close": 0.01512, "volume": 8081572.0, "close_time": 1769543999999, "quote_volume": 121968.23767, "trades": 1092, "taker_buy_base": 5498932.0, "taker_buy_quote": 82999.9023 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.01511, "high": 0.01553, "low": 0.01506, "close": 0.01538, "volume": 15390530.0, "close_time": 1769547599999, "quote_volume": 236178.99065, "trades": 1888, "taker_buy_base": 6513296.0, "taker_buy_quote": 100023.57331 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.01538, "high": 0.01538, "low": 0.01521, "close": 0.01525, "volume": 15017266.0, "close_time": 1769551199999, "quote_volume": 229787.96896, "trades": 1353, "taker_buy_base": 5014735.0, "taker_buy_quote": 76692.90142 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.01526, "high": 0.0153, "low": 0.01521, "close": 0.01526, "volume": 2665759.0, "close_time": 1769554799999, "quote_volume": 40681.04928, "trades": 738, "taker_buy_base": 2165434.0, "taker_buy_quote": 33042.43767 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.01525, "high": 0.01549, "low": 0.01517, "close": 0.01543, "volume": 4421919.0, "close_time": 1769558399999, "quote_volume": 67930.07126, "trades": 1258, "taker_buy_base": 2992258.0, "taker_buy_quote": 45981.86543 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.01544, "high": 0.01546, "low": 0.01522, "close": 0.01539, "volume": 3946902.0, "close_time": 1769561999999, "quote_volume": 60603.9657, "trades": 1238, "taker_buy_base": 2132830.0, "taker_buy_quote": 32749.43307 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.0154, "high": 0.01566, "low": 0.01535, "close": 0.01554, "volume": 3896155.0, "close_time": 1769565599999, "quote_volume": 60349.84537, "trades": 1510, "taker_buy_base": 2201473.0, "taker_buy_quote": 34081.57226 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.01554, "high": 0.01569, "low": 0.01534, "close": 0.01536, "volume": 5969404.0, "close_time": 1769569199999, "quote_volume": 92768.56797, "trades": 1800, "taker_buy_base": 3313079.0, "taker_buy_quote": 51503.53787 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.01535, "high": 0.01543, "low": 0.01523, "close": 0.01536, "volume": 2589334.0, "close_time": 1769572799999, "quote_volume": 39610.41258, "trades": 1097, "taker_buy_base": 1230529.0, "taker_buy_quote": 18815.92993 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.01536, "high": 0.01536, "low": 0.01509, "close": 0.01512, "volume": 2210383.0, "close_time": 1769576399999, "quote_volume": 33513.11507, "trades": 1088, "taker_buy_base": 687336.0, "taker_buy_quote": 10413.25874 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.01513, "high": 0.01523, "low": 0.01504, "close": 0.01515, "volume": 3082437.0, "close_time": 1769579999999, "quote_volume": 46604.35043, "trades": 1120, "taker_buy_base": 1072788.0, "taker_buy_quote": 16242.92431 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.01516, "high": 0.01524, "low": 0.01508, "close": 0.01518, "volume": 2804981.0, "close_time": 1769583599999, "quote_volume": 42614.7398, "trades": 1041, "taker_buy_base": 2076157.0, "taker_buy_quote": 31558.23069 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.01518, "high": 0.01527, "low": 0.01513, "close": 0.01518, "volume": 2538022.0, "close_time": 1769587199999, "quote_volume": 38560.43012, "trades": 744, "taker_buy_base": 1676898.0, "taker_buy_quote": 25485.87785 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.01518, "high": 0.01526, "low": 0.0151, "close": 0.01521, "volume": 2319859.0, "close_time": 1769590799999, "quote_volume": 35266.19478, "trades": 1057, "taker_buy_base": 1605407.0, "taker_buy_quote": 24425.71814 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.01521, "high": 0.01537, "low": 0.01509, "close": 0.01537, "volume": 1996388.0, "close_time": 1769594399999, "quote_volume": 30369.1549, "trades": 966, "taker_buy_base": 1116632.0, "taker_buy_quote": 17014.98691 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.01537, "high": 0.01538, "low": 0.01524, "close": 0.01526, "volume": 2937586.0, "close_time": 1769597999999, "quote_volume": 44930.53648, "trades": 1133, "taker_buy_base": 1917215.0, "taker_buy_quote": 29331.5461 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.01525, "high": 0.01535, "low": 0.01517, "close": 0.01534, "volume": 3143081.0, "close_time": 1769601599999, "quote_volume": 47934.79603, "trades": 1367, "taker_buy_base": 2123403.0, "taker_buy_quote": 32395.7241 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.01533, "high": 0.01533, "low": 0.01507, "close": 0.01508, "volume": 5258905.0, "close_time": 1769605199999, "quote_volume": 79612.26851, "trades": 1268, "taker_buy_base": 2426913.0, "taker_buy_quote": 36730.56275 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.01508, "high": 0.01518, "low": 0.01506, "close": 0.0151, "volume": 2877462.0, "close_time": 1769608799999, "quote_volume": 43505.64989, "trades": 1250, "taker_buy_base": 1341635.0, "taker_buy_quote": 20297.74265 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.01511, "high": 0.0152, "low": 0.01496, "close": 0.01498, "volume": 11596257.0, "close_time": 1769612399999, "quote_volume": 174281.92867, "trades": 2003, "taker_buy_base": 8094170.0, "taker_buy_quote": 121639.88881 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.01498, "high": 0.01505, "low": 0.01484, "close": 0.01489, "volume": 3528276.0, "close_time": 1769615999999, "quote_volume": 52739.17759, "trades": 1622, "taker_buy_base": 2191515.0, "taker_buy_quote": 32790.48438 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.01489, "high": 0.01537, "low": 0.01489, "close": 0.01508, "volume": 7036674.0, "close_time": 1769619599999, "quote_volume": 106842.6908, "trades": 2786, "taker_buy_base": 4166001.0, "taker_buy_quote": 63246.18155 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.01508, "high": 0.01552, "low": 0.01507, "close": 0.01539, "volume": 4456392.0, "close_time": 1769623199999, "quote_volume": 68155.21534, "trades": 1650, "taker_buy_base": 2314858.0, "taker_buy_quote": 35369.16009 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.01538, "high": 0.0154, "low": 0.01517, "close": 0.01522, "volume": 3345071.0, "close_time": 1769626799999, "quote_volume": 51058.21068, "trades": 1036, "taker_buy_base": 832248.0, "taker_buy_quote": 12698.88965 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.01522, "high": 0.01531, "low": 0.01511, "close": 0.01518, "volume": 3576482.0, "close_time": 1769630399999, "quote_volume": 54460.22774, "trades": 1715, "taker_buy_base": 1179726.0, "taker_buy_quote": 17977.43947 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.01518, "high": 0.01531, "low": 0.01508, "close": 0.01514, "volume": 1639356.0, "close_time": 1769633999999, "quote_volume": 24902.72224, "trades": 1014, "taker_buy_base": 916593.0, "taker_buy_quote": 13924.19911 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.01515, "high": 0.01524, "low": 0.01503, "close": 0.01515, "volume": 3252456.0, "close_time": 1769637599999, "quote_volume": 49223.46321, "trades": 1157, "taker_buy_base": 1994379.0, "taker_buy_quote": 30185.01912 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.01516, "high": 0.01538, "low": 0.01503, "close": 0.0153, "volume": 2595239.0, "close_time": 1769641199999, "quote_volume": 39359.59606, "trades": 806, "taker_buy_base": 1730855.0, "taker_buy_quote": 26214.47983 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.01531, "high": 0.01535, "low": 0.01511, "close": 0.01515, "volume": 2084739.0, "close_time": 1769644799999, "quote_volume": 31668.40482, "trades": 889, "taker_buy_base": 1272753.0, "taker_buy_quote": 19338.39792 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.01516, "high": 0.01521, "low": 0.0149, "close": 0.015, "volume": 1884081.0, "close_time": 1769648399999, "quote_volume": 28267.87065, "trades": 930, "taker_buy_base": 1057304.0, "taker_buy_quote": 15869.26989 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.01501, "high": 0.01506, "low": 0.01478, "close": 0.01482, "volume": 2232564.0, "close_time": 1769651999999, "quote_volume": 33271.72415, "trades": 910, "taker_buy_base": 837797.0, "taker_buy_quote": 12511.41332 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.01481, "high": 0.01487, "low": 0.01444, "close": 0.01452, "volume": 4594265.0, "close_time": 1769655599999, "quote_volume": 67164.08957, "trades": 1817, "taker_buy_base": 1860367.0, "taker_buy_quote": 27189.46496 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.01453, "high": 0.01465, "low": 0.01448, "close": 0.01455, "volume": 2542590.0, "close_time": 1769659199999, "quote_volume": 37018.68315, "trades": 889, "taker_buy_base": 1089174.0, "taker_buy_quote": 15862.46001 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.01454, "high": 0.01461, "low": 0.01451, "close": 0.01458, "volume": 1063424.0, "close_time": 1769662799999, "quote_volume": 15477.54826, "trades": 519, "taker_buy_base": 585039.0, "taker_buy_quote": 8515.00807 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.01457, "high": 0.01461, "low": 0.01448, "close": 0.01451, "volume": 1613044.0, "close_time": 1769666399999, "quote_volume": 23418.34987, "trades": 315, "taker_buy_base": 908888.0, "taker_buy_quote": 13193.37236 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.01451, "high": 0.0146, "low": 0.01448, "close": 0.01454, "volume": 2215969.0, "close_time": 1769669999999, "quote_volume": 32232.04601, "trades": 564, "taker_buy_base": 923653.0, "taker_buy_quote": 13441.8388 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.01455, "high": 0.01466, "low": 0.01454, "close": 0.01457, "volume": 1273261.0, "close_time": 1769673599999, "quote_volume": 18593.16121, "trades": 462, "taker_buy_base": 802738.0, "taker_buy_quote": 11720.19007 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.01456, "high": 0.01456, "low": 0.01436, "close": 0.01448, "volume": 3142944.0, "close_time": 1769677199999, "quote_volume": 45506.82291, "trades": 777, "taker_buy_base": 2047487.0, "taker_buy_quote": 29664.45293 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.01448, "high": 0.01451, "low": 0.01439, "close": 0.01445, "volume": 1814050.0, "close_time": 1769680799999, "quote_volume": 26205.25454, "trades": 453, "taker_buy_base": 1086142.0, "taker_buy_quote": 15704.03843 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.01444, "high": 0.01454, "low": 0.01442, "close": 0.01442, "volume": 1990723.0, "close_time": 1769684399999, "quote_volume": 28843.57014, "trades": 620, "taker_buy_base": 1115984.0, "taker_buy_quote": 16189.05393 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.01443, "high": 0.0145, "low": 0.01436, "close": 0.0144, "volume": 2362459.0, "close_time": 1769687999999, "quote_volume": 34059.61962, "trades": 633, "taker_buy_base": 684197.0, "taker_buy_quote": 9873.35334 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.01439, "high": 0.0145, "low": 0.01434, "close": 0.01442, "volume": 2132378.0, "close_time": 1769691599999, "quote_volume": 30731.52534, "trades": 685, "taker_buy_base": 779083.0, "taker_buy_quote": 11234.31781 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.01441, "high": 0.01448, "low": 0.01437, "close": 0.01443, "volume": 1836125.0, "close_time": 1769695199999, "quote_volume": 26458.12155, "trades": 657, "taker_buy_base": 1022960.0, "taker_buy_quote": 14747.77106 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.01444, "high": 0.01446, "low": 0.01404, "close": 0.01407, "volume": 3279229.0, "close_time": 1769698799999, "quote_volume": 46892.01711, "trades": 1479, "taker_buy_base": 1077621.0, "taker_buy_quote": 15426.9269 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.01408, "high": 0.01408, "low": 0.01347, "close": 0.01377, "volume": 23689009.0, "close_time": 1769702399999, "quote_volume": 325010.69772, "trades": 7210, "taker_buy_base": 12615394.0, "taker_buy_quote": 173052.76341 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.01377, "high": 0.01402, "low": 0.01361, "close": 0.01398, "volume": 9718408.0, "close_time": 1769705999999, "quote_volume": 134895.2515, "trades": 2057, "taker_buy_base": 5218029.0, "taker_buy_quote": 72407.26833 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.01398, "high": 0.01414, "low": 0.01373, "close": 0.0138, "volume": 8418501.0, "close_time": 1769709599999, "quote_volume": 117198.97671, "trades": 1596, "taker_buy_base": 3787333.0, "taker_buy_quote": 52997.11537 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.0138, "high": 0.01383, "low": 0.01355, "close": 0.01359, "volume": 5344618.0, "close_time": 1769713199999, "quote_volume": 73240.52007, "trades": 1484, "taker_buy_base": 1739304.0, "taker_buy_quote": 23844.24448 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.01358, "high": 0.01378, "low": 0.01353, "close": 0.01369, "volume": 5459375.0, "close_time": 1769716799999, "quote_volume": 74670.32381, "trades": 1475, "taker_buy_base": 3199415.0, "taker_buy_quote": 43825.23751 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.0137, "high": 0.01389, "low": 0.01364, "close": 0.01387, "volume": 2589271.0, "close_time": 1769720399999, "quote_volume": 35655.4938, "trades": 950, "taker_buy_base": 1480487.0, "taker_buy_quote": 20434.00122 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.01388, "high": 0.01399, "low": 0.01383, "close": 0.01389, "volume": 2621883.0, "close_time": 1769723999999, "quote_volume": 36468.09704, "trades": 1050, "taker_buy_base": 1894052.0, "taker_buy_quote": 26347.62603 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.01389, "high": 0.01395, "low": 0.01378, "close": 0.0138, "volume": 1641415.0, "close_time": 1769727599999, "quote_volume": 22726.62831, "trades": 414, "taker_buy_base": 493729.0, "taker_buy_quote": 6848.85684 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.01379, "high": 0.01379, "low": 0.01371, "close": 0.01376, "volume": 819038.0, "close_time": 1769731199999, "quote_volume": 11264.46446, "trades": 440, "taker_buy_base": 602257.0, "taker_buy_quote": 8285.42923 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.01376, "high": 0.0138, "low": 0.01364, "close": 0.0138, "volume": 882447.0, "close_time": 1769734799999, "quote_volume": 12117.21034, "trades": 327, "taker_buy_base": 284709.0, "taker_buy_quote": 3911.89056 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.0138, "high": 0.01382, "low": 0.0132, "close": 0.01364, "volume": 12550225.0, "close_time": 1769738399999, "quote_volume": 169475.46723, "trades": 3877, "taker_buy_base": 5423655.0, "taker_buy_quote": 73116.8724 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.01363, "high": 0.01363, "low": 0.01321, "close": 0.01338, "volume": 3910395.0, "close_time": 1769741999999, "quote_volume": 52320.9913, "trades": 1533, "taker_buy_base": 1286666.0, "taker_buy_quote": 17226.53686 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.01338, "high": 0.01354, "low": 0.01336, "close": 0.01344, "volume": 2147089.0, "close_time": 1769745599999, "quote_volume": 28890.60231, "trades": 596, "taker_buy_base": 1184710.0, "taker_buy_quote": 15941.67604 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.01344, "high": 0.01362, "low": 0.01343, "close": 0.01354, "volume": 1620775.0, "close_time": 1769749199999, "quote_volume": 21967.37607, "trades": 548, "taker_buy_base": 866877.0, "taker_buy_quote": 11759.40576 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.01354, "high": 0.01359, "low": 0.0135, "close": 0.01356, "volume": 979075.0, "close_time": 1769752799999, "quote_volume": 13272.09235, "trades": 359, "taker_buy_base": 611239.0, "taker_buy_quote": 8293.52072 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.01355, "high": 0.01355, "low": 0.01331, "close": 0.0134, "volume": 2005576.0, "close_time": 1769756399999, "quote_volume": 26917.39358, "trades": 897, "taker_buy_base": 1061529.0, "taker_buy_quote": 14262.19263 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.01341, "high": 0.01374, "low": 0.01341, "close": 0.01359, "volume": 1826571.0, "close_time": 1769759999999, "quote_volume": 24798.53193, "trades": 991, "taker_buy_base": 1148491.0, "taker_buy_quote": 15576.19211 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.01358, "high": 0.01364, "low": 0.01347, "close": 0.01355, "volume": 1624885.0, "close_time": 1769763599999, "quote_volume": 22022.40754, "trades": 831, "taker_buy_base": 982521.0, "taker_buy_quote": 13328.98098 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.01356, "high": 0.0136, "low": 0.01342, "close": 0.01348, "volume": 1302759.0, "close_time": 1769767199999, "quote_volume": 17582.69672, "trades": 717, "taker_buy_base": 477223.0, "taker_buy_quote": 6442.98259 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.01348, "high": 0.01362, "low": 0.01342, "close": 0.01359, "volume": 5489388.0, "close_time": 1769770799999, "quote_volume": 74269.73668, "trades": 1070, "taker_buy_base": 3586492.0, "taker_buy_quote": 48558.97377 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.01359, "high": 0.0138, "low": 0.01355, "close": 0.01371, "volume": 2911495.0, "close_time": 1769774399999, "quote_volume": 39771.43543, "trades": 1169, "taker_buy_base": 1828306.0, "taker_buy_quote": 24967.9288 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.01372, "high": 0.01373, "low": 0.01357, "close": 0.0136, "volume": 2313471.0, "close_time": 1769777999999, "quote_volume": 31541.1575, "trades": 549, "taker_buy_base": 524367.0, "taker_buy_quote": 7150.88869 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.0136, "high": 0.01365, "low": 0.01343, "close": 0.01353, "volume": 3622045.0, "close_time": 1769781599999, "quote_volume": 48981.36577, "trades": 1101, "taker_buy_base": 1390672.0, "taker_buy_quote": 18825.27988 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.01354, "high": 0.01373, "low": 0.01352, "close": 0.01358, "volume": 3841805.0, "close_time": 1769785199999, "quote_volume": 52346.80948, "trades": 1685, "taker_buy_base": 2184606.0, "taker_buy_quote": 29791.42948 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.01359, "high": 0.01371, "low": 0.01337, "close": 0.01361, "volume": 4646016.0, "close_time": 1769788799999, "quote_volume": 62998.4063, "trades": 2346, "taker_buy_base": 2321507.0, "taker_buy_quote": 31434.21438 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.0136, "high": 0.01373, "low": 0.0135, "close": 0.01358, "volume": 4521601.0, "close_time": 1769792399999, "quote_volume": 61554.46585, "trades": 1785, "taker_buy_base": 2204192.0, "taker_buy_quote": 30069.59204 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.01359, "high": 0.01371, "low": 0.01351, "close": 0.01356, "volume": 5198061.0, "close_time": 1769795999999, "quote_volume": 70751.93665, "trades": 1576, "taker_buy_base": 1860939.0, "taker_buy_quote": 25369.96022 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.01356, "high": 0.01384, "low": 0.01321, "close": 0.01377, "volume": 7605876.0, "close_time": 1769799599999, "quote_volume": 102743.16841, "trades": 3630, "taker_buy_base": 4513949.0, "taker_buy_quote": 61074.35325 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.01377, "high": 0.01399, "low": 0.01376, "close": 0.01387, "volume": 7121055.0, "close_time": 1769803199999, "quote_volume": 98627.36196, "trades": 1902, "taker_buy_base": 4977996.0, "taker_buy_quote": 68978.06713 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.01386, "high": 0.01386, "low": 0.01363, "close": 0.01369, "volume": 4708661.0, "close_time": 1769806799999, "quote_volume": 64825.16534, "trades": 2173, "taker_buy_base": 1998378.0, "taker_buy_quote": 27528.84661 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.0137, "high": 0.01385, "low": 0.01368, "close": 0.01379, "volume": 2423665.0, "close_time": 1769810399999, "quote_volume": 33378.1319, "trades": 1128, "taker_buy_base": 1837459.0, "taker_buy_quote": 25312.90266 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.01378, "high": 0.01382, "low": 0.01363, "close": 0.01372, "volume": 3401525.0, "close_time": 1769813999999, "quote_volume": 46509.43715, "trades": 639, "taker_buy_base": 1476538.0, "taker_buy_quote": 20177.73563 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.01373, "high": 0.01375, "low": 0.01361, "close": 0.01369, "volume": 2388586.0, "close_time": 1769817599999, "quote_volume": 32639.63166, "trades": 591, "taker_buy_base": 545012.0, "taker_buy_quote": 7440.33747 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.01368, "high": 0.01372, "low": 0.01355, "close": 0.0136, "volume": 1678880.0, "close_time": 1769821199999, "quote_volume": 22886.17952, "trades": 803, "taker_buy_base": 717352.0, "taker_buy_quote": 9777.78759 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.0136, "high": 0.01366, "low": 0.01354, "close": 0.01357, "volume": 851394.0, "close_time": 1769824799999, "quote_volume": 11583.40592, "trades": 525, "taker_buy_base": 528835.0, "taker_buy_quote": 7199.74357 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.01356, "high": 0.01356, "low": 0.01343, "close": 0.01353, "volume": 1405778.0, "close_time": 1769828399999, "quote_volume": 18956.57525, "trades": 487, "taker_buy_base": 566098.0, "taker_buy_quote": 7632.83324 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.01352, "high": 0.01355, "low": 0.01349, "close": 0.0135, "volume": 1021130.0, "close_time": 1769831999999, "quote_volume": 13805.63124, "trades": 405, "taker_buy_base": 439407.0, "taker_buy_quote": 5942.32 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.0135, "high": 0.01356, "low": 0.01341, "close": 0.01343, "volume": 703026.0, "close_time": 1769835599999, "quote_volume": 9486.51721, "trades": 304, "taker_buy_base": 280319.0, "taker_buy_quote": 3785.19816 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.01343, "high": 0.01354, "low": 0.0134, "close": 0.01352, "volume": 863991.0, "close_time": 1769839199999, "quote_volume": 11611.05097, "trades": 369, "taker_buy_base": 568101.0, "taker_buy_quote": 7637.30963 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.01352, "high": 0.01352, "low": 0.01329, "close": 0.01339, "volume": 3155919.0, "close_time": 1769842799999, "quote_volume": 42251.27853, "trades": 773, "taker_buy_base": 1438671.0, "taker_buy_quote": 19275.36171 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.01339, "high": 0.0134, "low": 0.01321, "close": 0.01332, "volume": 2003712.0, "close_time": 1769846399999, "quote_volume": 26694.11025, "trades": 654, "taker_buy_base": 773556.0, "taker_buy_quote": 10325.09894 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.01333, "high": 0.01334, "low": 0.01292, "close": 0.01307, "volume": 9623489.0, "close_time": 1769849999999, "quote_volume": 125520.5145, "trades": 2592, "taker_buy_base": 2788726.0, "taker_buy_quote": 36378.19969 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.01308, "high": 0.01317, "low": 0.01302, "close": 0.01305, "volume": 3407634.0, "close_time": 1769853599999, "quote_volume": 44545.33472, "trades": 856, "taker_buy_base": 1252139.0, "taker_buy_quote": 16374.64922 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.01304, "high": 0.01315, "low": 0.013, "close": 0.01305, "volume": 1092123.0, "close_time": 1769857199999, "quote_volume": 14286.23245, "trades": 429, "taker_buy_base": 631944.0, "taker_buy_quote": 8271.25113 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.01305, "high": 0.01305, "low": 0.0129, "close": 0.01292, "volume": 2736459.0, "close_time": 1769860799999, "quote_volume": 35511.44809, "trades": 566, "taker_buy_base": 640035.0, "taker_buy_quote": 8302.17358 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.01292, "high": 0.01297, "low": 0.01286, "close": 0.01288, "volume": 4795709.0, "close_time": 1769864399999, "quote_volume": 61904.45127, "trades": 933, "taker_buy_base": 2242110.0, "taker_buy_quote": 28951.70966 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.01288, "high": 0.01289, "low": 0.01279, "close": 0.01285, "volume": 2226749.0, "close_time": 1769867999999, "quote_volume": 28618.57758, "trades": 712, "taker_buy_base": 737131.0, "taker_buy_quote": 9473.9319 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.01285, "high": 0.01288, "low": 0.01197, "close": 0.0123, "volume": 23745979.0, "close_time": 1769871599999, "quote_volume": 292403.77661, "trades": 6407, "taker_buy_base": 10084566.0, "taker_buy_quote": 124139.47657 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.01229, "high": 0.01246, "low": 0.01227, "close": 0.0123, "volume": 6865631.0, "close_time": 1769875199999, "quote_volume": 84751.91201, "trades": 1939, "taker_buy_base": 3087720.0, "taker_buy_quote": 38157.84075 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.0123, "high": 0.01252, "low": 0.01211, "close": 0.01216, "volume": 11247881.0, "close_time": 1769878799999, "quote_volume": 138289.20859, "trades": 3720, "taker_buy_base": 4717658.0, "taker_buy_quote": 58043.28252 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.01217, "high": 0.0122, "low": 0.01124, "close": 0.01158, "volume": 28524726.0, "close_time": 1769882399999, "quote_volume": 332333.23812, "trades": 8870, "taker_buy_base": 13831479.0, "taker_buy_quote": 161229.14929 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.01159, "high": 0.01166, "low": 0.01065, "close": 0.01147, "volume": 32741019.0, "close_time": 1769885999999, "quote_volume": 368701.33179, "trades": 8372, "taker_buy_base": 15558411.0, "taker_buy_quote": 174971.39931 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.01146, "high": 0.01166, "low": 0.01143, "close": 0.01157, "volume": 13685694.0, "close_time": 1769889599999, "quote_volume": 157900.11427, "trades": 3958, "taker_buy_base": 8485528.0, "taker_buy_quote": 97927.23133 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.01157, "high": 0.01167, "low": 0.0114, "close": 0.01162, "volume": 8009355.0, "close_time": 1769893199999, "quote_volume": 92442.11125, "trades": 2462, "taker_buy_base": 2863820.0, "taker_buy_quote": 33087.13278 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.01161, "high": 0.01194, "low": 0.01159, "close": 0.01185, "volume": 4812780.0, "close_time": 1769896799999, "quote_volume": 56560.28261, "trades": 1809, "taker_buy_base": 2672746.0, "taker_buy_quote": 31400.04585 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.01186, "high": 0.01189, "low": 0.01171, "close": 0.01176, "volume": 5459558.0, "close_time": 1769900399999, "quote_volume": 64275.57748, "trades": 887, "taker_buy_base": 4111054.0, "taker_buy_quote": 48390.87801 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.01178, "high": 0.01209, "low": 0.01174, "close": 0.01204, "volume": 4183369.0, "close_time": 1769903999999, "quote_volume": 50058.59246, "trades": 1813, "taker_buy_base": 2791291.0, "taker_buy_quote": 33444.28719 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.01203, "high": 0.01217, "low": 0.01195, "close": 0.01207, "volume": 3129388.0, "close_time": 1769907599999, "quote_volume": 37743.06821, "trades": 1106, "taker_buy_base": 1814207.0, "taker_buy_quote": 21898.12598 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.01206, "high": 0.01208, "low": 0.01189, "close": 0.01207, "volume": 2045318.0, "close_time": 1769911199999, "quote_volume": 24506.05962, "trades": 850, "taker_buy_base": 1032695.0, "taker_buy_quote": 12381.46038 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.01208, "high": 0.01226, "low": 0.01205, "close": 0.01217, "volume": 2844037.0, "close_time": 1769914799999, "quote_volume": 34466.12346, "trades": 899, "taker_buy_base": 1439620.0, "taker_buy_quote": 17458.08725 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.01216, "high": 0.01252, "low": 0.01212, "close": 0.01248, "volume": 24080336.0, "close_time": 1769918399999, "quote_volume": 298755.90519, "trades": 3954, "taker_buy_base": 16537173.0, "taker_buy_quote": 205253.05234 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.01247, "high": 0.01281, "low": 0.0124, "close": 0.01275, "volume": 28826280.0, "close_time": 1769921999999, "quote_volume": 362890.38498, "trades": 4031, "taker_buy_base": 19119042.0, "taker_buy_quote": 240723.91894 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.01275, "high": 0.01285, "low": 0.0126, "close": 0.01281, "volume": 15337029.0, "close_time": 1769925599999, "quote_volume": 195773.8481, "trades": 1963, "taker_buy_base": 6689991.0, "taker_buy_quote": 85347.82426 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.01282, "high": 0.01289, "low": 0.01263, "close": 0.01264, "volume": 3998896.0, "close_time": 1769929199999, "quote_volume": 51160.14448, "trades": 1078, "taker_buy_base": 1964212.0, "taker_buy_quote": 25133.72817 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.01265, "high": 0.01282, "low": 0.01254, "close": 0.01259, "volume": 7192669.0, "close_time": 1769932799999, "quote_volume": 91298.35696, "trades": 1763, "taker_buy_base": 3537637.0, "taker_buy_quote": 44943.81494 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.01259, "high": 0.01277, "low": 0.01258, "close": 0.01266, "volume": 2114634.0, "close_time": 1769936399999, "quote_volume": 26828.3952, "trades": 817, "taker_buy_base": 1309348.0, "taker_buy_quote": 16619.35216 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.01266, "high": 0.01273, "low": 0.01256, "close": 0.01271, "volume": 3778308.0, "close_time": 1769939999999, "quote_volume": 47726.45308, "trades": 946, "taker_buy_base": 1465013.0, "taker_buy_quote": 18509.97448 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.01272, "high": 0.01298, "low": 0.01234, "close": 0.01234, "volume": 9843923.0, "close_time": 1769943599999, "quote_volume": 124954.29613, "trades": 2210, "taker_buy_base": 5137582.0, "taker_buy_quote": 65403.95174 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.01234, "high": 0.01244, "low": 0.01231, "close": 0.01236, "volume": 4305004.0, "close_time": 1769947199999, "quote_volume": 53218.83915, "trades": 962, "taker_buy_base": 1563596.0, "taker_buy_quote": 19349.8549 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.01238, "high": 0.01239, "low": 0.01218, "close": 0.01224, "volume": 5487380.0, "close_time": 1769950799999, "quote_volume": 67147.14915, "trades": 1082, "taker_buy_base": 2226728.0, "taker_buy_quote": 27235.83572 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.01225, "high": 0.01234, "low": 0.01213, "close": 0.01217, "volume": 6154524.0, "close_time": 1769954399999, "quote_volume": 75240.30575, "trades": 1067, "taker_buy_base": 3440006.0, "taker_buy_quote": 42030.72926 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.01217, "high": 0.01217, "low": 0.01189, "close": 0.01203, "volume": 5018106.0, "close_time": 1769957999999, "quote_volume": 60336.99404, "trades": 1850, "taker_buy_base": 2382947.0, "taker_buy_quote": 28663.2979 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.01202, "high": 0.01203, "low": 0.01164, "close": 0.01182, "volume": 6719441.0, "close_time": 1769961599999, "quote_volume": 79171.88011, "trades": 2315, "taker_buy_base": 3383604.0, "taker_buy_quote": 39875.35225 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.01182, "high": 0.01198, "low": 0.01171, "close": 0.01181, "volume": 5915949.0, "close_time": 1769965199999, "quote_volume": 70038.45985, "trades": 2161, "taker_buy_base": 2760861.0, "taker_buy_quote": 32683.69374 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.01182, "high": 0.01191, "low": 0.01177, "close": 0.01188, "volume": 3439796.0, "close_time": 1769968799999, "quote_volume": 40724.53589, "trades": 1206, "taker_buy_base": 1759633.0, "taker_buy_quote": 20846.94598 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.01188, "high": 0.01216, "low": 0.01188, "close": 0.01198, "volume": 4548078.0, "close_time": 1769972399999, "quote_volume": 54623.25927, "trades": 1624, "taker_buy_base": 2587419.0, "taker_buy_quote": 31076.41257 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.01197, "high": 0.01201, "low": 0.0118, "close": 0.01186, "volume": 1891695.0, "close_time": 1769975999999, "quote_volume": 22549.84284, "trades": 744, "taker_buy_base": 746174.0, "taker_buy_quote": 8900.06452 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.01186, "high": 0.012, "low": 0.01172, "close": 0.01182, "volume": 3265821.0, "close_time": 1769979599999, "quote_volume": 38741.63413, "trades": 1195, "taker_buy_base": 1163561.0, "taker_buy_quote": 13815.83377 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.01182, "high": 0.01182, "low": 0.01167, "close": 0.0117, "volume": 1481946.0, "close_time": 1769983199999, "quote_volume": 17366.42882, "trades": 982, "taker_buy_base": 473911.0, "taker_buy_quote": 5560.05196 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.01171, "high": 0.01194, "low": 0.01169, "close": 0.01184, "volume": 1665687.0, "close_time": 1769986799999, "quote_volume": 19705.89459, "trades": 1020, "taker_buy_base": 986669.0, "taker_buy_quote": 11660.37687 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.01183, "high": 0.0119, "low": 0.01142, "close": 0.01167, "volume": 8455676.0, "close_time": 1769990399999, "quote_volume": 98697.41159, "trades": 3970, "taker_buy_base": 4293463.0, "taker_buy_quote": 50134.56713 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.01168, "high": 0.01195, "low": 0.01156, "close": 0.01184, "volume": 5417959.0, "close_time": 1769993999999, "quote_volume": 64081.11173, "trades": 2296, "taker_buy_base": 3297163.0, "taker_buy_quote": 39005.60963 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.01184, "high": 0.01199, "low": 0.01164, "close": 0.01189, "volume": 5645427.0, "close_time": 1769997599999, "quote_volume": 66916.35641, "trades": 2269, "taker_buy_base": 2983416.0, "taker_buy_quote": 35357.30913 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.0119, "high": 0.01195, "low": 0.01177, "close": 0.01179, "volume": 1891809.0, "close_time": 1770001199999, "quote_volume": 22396.80661, "trades": 1110, "taker_buy_base": 1019831.0, "taker_buy_quote": 12079.5379 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.01179, "high": 0.01186, "low": 0.01129, "close": 0.01183, "volume": 13952005.0, "close_time": 1770004799999, "quote_volume": 160754.22482, "trades": 5126, "taker_buy_base": 5782486.0, "taker_buy_quote": 66823.55702 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.01184, "high": 0.01204, "low": 0.01161, "close": 0.01181, "volume": 3947284.0, "close_time": 1770008399999, "quote_volume": 46623.32705, "trades": 2016, "taker_buy_base": 1598049.0, "taker_buy_quote": 18899.29203 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.0118, "high": 0.0118, "low": 0.01154, "close": 0.01168, "volume": 6107454.0, "close_time": 1770011999999, "quote_volume": 71143.87641, "trades": 2477, "taker_buy_base": 2569416.0, "taker_buy_quote": 29950.3536 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.01167, "high": 0.01212, "low": 0.01154, "close": 0.01195, "volume": 9678076.0, "close_time": 1770015599999, "quote_volume": 114339.75387, "trades": 3941, "taker_buy_base": 4695835.0, "taker_buy_quote": 55475.65997 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.01195, "high": 0.01215, "low": 0.01194, "close": 0.012, "volume": 4729954.0, "close_time": 1770019199999, "quote_volume": 56973.48392, "trades": 2027, "taker_buy_base": 2249480.0, "taker_buy_quote": 27110.42659 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.01199, "high": 0.0121, "low": 0.01192, "close": 0.01205, "volume": 5529242.0, "close_time": 1770022799999, "quote_volume": 66402.08135, "trades": 1839, "taker_buy_base": 2880907.0, "taker_buy_quote": 34628.9491 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.01206, "high": 0.01228, "low": 0.01178, "close": 0.01202, "volume": 57057755.0, "close_time": 1770026399999, "quote_volume": 686688.97225, "trades": 7605, "taker_buy_base": 34547244.0, "taker_buy_quote": 416836.69807 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.01203, "high": 0.01208, "low": 0.01195, "close": 0.01198, "volume": 3054403.0, "close_time": 1770029999999, "quote_volume": 36636.25019, "trades": 826, "taker_buy_base": 1673580.0, "taker_buy_quote": 20083.55941 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.01198, "high": 0.01205, "low": 0.01195, "close": 0.01196, "volume": 3001592.0, "close_time": 1770033599999, "quote_volume": 36005.06367, "trades": 780, "taker_buy_base": 1418948.0, "taker_buy_quote": 17030.46874 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.01197, "high": 0.01205, "low": 0.01194, "close": 0.01202, "volume": 4467185.0, "close_time": 1770037199999, "quote_volume": 53581.99506, "trades": 1104, "taker_buy_base": 2221013.0, "taker_buy_quote": 26662.40419 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.01202, "high": 0.01218, "low": 0.01195, "close": 0.01215, "volume": 3695519.0, "close_time": 1770040799999, "quote_volume": 44496.53223, "trades": 996, "taker_buy_base": 1942776.0, "taker_buy_quote": 23402.9485 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.01214, "high": 0.01241, "low": 0.01205, "close": 0.01225, "volume": 7061280.0, "close_time": 1770044399999, "quote_volume": 86507.54547, "trades": 2631, "taker_buy_base": 4014194.0, "taker_buy_quote": 49267.79668 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.01224, "high": 0.01254, "low": 0.01221, "close": 0.01248, "volume": 10113836.0, "close_time": 1770047999999, "quote_volume": 125425.87864, "trades": 2568, "taker_buy_base": 5067747.0, "taker_buy_quote": 62854.62504 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.01248, "high": 0.0125, "low": 0.01219, "close": 0.01225, "volume": 26237490.0, "close_time": 1770051599999, "quote_volume": 322065.82153, "trades": 1884, "taker_buy_base": 8150067.0, "taker_buy_quote": 99842.93223 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.01226, "high": 0.01234, "low": 0.01215, "close": 0.01219, "volume": 2825117.0, "close_time": 1770055199999, "quote_volume": 34662.32722, "trades": 902, "taker_buy_base": 1155389.0, "taker_buy_quote": 14168.75711 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.0122, "high": 0.01223, "low": 0.0121, "close": 0.01217, "volume": 3478280.0, "close_time": 1770058799999, "quote_volume": 42307.88933, "trades": 783, "taker_buy_base": 1255667.0, "taker_buy_quote": 15280.90629 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.01217, "high": 0.0122, "low": 0.01209, "close": 0.01212, "volume": 2396737.0, "close_time": 1770062399999, "quote_volume": 29130.32354, "trades": 564, "taker_buy_base": 1143540.0, "taker_buy_quote": 13914.41415 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.01211, "high": 0.01223, "low": 0.01208, "close": 0.01211, "volume": 2568906.0, "close_time": 1770065999999, "quote_volume": 31218.18208, "trades": 759, "taker_buy_base": 1402665.0, "taker_buy_quote": 17049.5916 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.01211, "high": 0.01222, "low": 0.01211, "close": 0.01221, "volume": 1161747.0, "close_time": 1770069599999, "quote_volume": 14128.08443, "trades": 398, "taker_buy_base": 540496.0, "taker_buy_quote": 6573.40524 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.01222, "high": 0.01232, "low": 0.01222, "close": 0.01226, "volume": 707282.0, "close_time": 1770073199999, "quote_volume": 8680.02707, "trades": 426, "taker_buy_base": 356371.0, "taker_buy_quote": 4373.62897 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.01226, "high": 0.01231, "low": 0.01224, "close": 0.01226, "volume": 722195.0, "close_time": 1770076799999, "quote_volume": 8858.71126, "trades": 435, "taker_buy_base": 260957.0, "taker_buy_quote": 3202.6434 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.01226, "high": 0.01228, "low": 0.01211, "close": 0.01221, "volume": 1408698.0, "close_time": 1770080399999, "quote_volume": 17156.04065, "trades": 619, "taker_buy_base": 867039.0, "taker_buy_quote": 10564.91773 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.0122, "high": 0.01222, "low": 0.01207, "close": 0.01209, "volume": 1150616.0, "close_time": 1770083999999, "quote_volume": 13956.08773, "trades": 557, "taker_buy_base": 556343.0, "taker_buy_quote": 6745.46221 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.01209, "high": 0.01209, "low": 0.01186, "close": 0.01186, "volume": 4423028.0, "close_time": 1770087599999, "quote_volume": 53039.98196, "trades": 828, "taker_buy_base": 2683400.0, "taker_buy_quote": 32203.96231 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.01186, "high": 0.01212, "low": 0.0118, "close": 0.01211, "volume": 4219684.0, "close_time": 1770091199999, "quote_volume": 50460.39657, "trades": 1106, "taker_buy_base": 2793121.0, "taker_buy_quote": 33426.07028 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.0121, "high": 0.01223, "low": 0.01207, "close": 0.01222, "volume": 1321716.0, "close_time": 1770094799999, "quote_volume": 16042.76139, "trades": 624, "taker_buy_base": 808669.0, "taker_buy_quote": 9820.00281 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.01222, "high": 0.01222, "low": 0.01209, "close": 0.0121, "volume": 1528352.0, "close_time": 1770098399999, "quote_volume": 18585.64237, "trades": 579, "taker_buy_base": 588448.0, "taker_buy_quote": 7161.70602 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.0121, "high": 0.01212, "low": 0.01197, "close": 0.01206, "volume": 5024596.0, "close_time": 1770101999999, "quote_volume": 60396.47782, "trades": 865, "taker_buy_base": 3260775.0, "taker_buy_quote": 39187.30443 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.01205, "high": 0.01218, "low": 0.01201, "close": 0.01208, "volume": 14798808.0, "close_time": 1770105599999, "quote_volume": 179478.64518, "trades": 1207, "taker_buy_base": 4491371.0, "taker_buy_quote": 54470.01634 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.01208, "high": 0.01221, "low": 0.01204, "close": 0.01205, "volume": 3722152.0, "close_time": 1770109199999, "quote_volume": 45166.55193, "trades": 1024, "taker_buy_base": 2380663.0, "taker_buy_quote": 28910.9768 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.01206, "high": 0.0121, "low": 0.01184, "close": 0.01198, "volume": 5510518.0, "close_time": 1770112799999, "quote_volume": 66038.66738, "trades": 1387, "taker_buy_base": 2477562.0, "taker_buy_quote": 29699.35867 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.01199, "high": 0.01204, "low": 0.01193, "close": 0.01196, "volume": 1391012.0, "close_time": 1770116399999, "quote_volume": 16676.23447, "trades": 550, "taker_buy_base": 690504.0, "taker_buy_quote": 8276.51507 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.01196, "high": 0.01206, "low": 0.01192, "close": 0.01201, "volume": 2739399.0, "close_time": 1770119999999, "quote_volume": 32857.31263, "trades": 697, "taker_buy_base": 2009149.0, "taker_buy_quote": 24095.33266 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.01201, "high": 0.01212, "low": 0.01198, "close": 0.01209, "volume": 1703783.0, "close_time": 1770123599999, "quote_volume": 20571.94098, "trades": 499, "taker_buy_base": 870220.0, "taker_buy_quote": 10505.92116 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.01209, "high": 0.01219, "low": 0.01204, "close": 0.01214, "volume": 2459267.0, "close_time": 1770127199999, "quote_volume": 29747.03606, "trades": 574, "taker_buy_base": 1175308.0, "taker_buy_quote": 14236.5972 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.01214, "high": 0.01217, "low": 0.01186, "close": 0.01186, "volume": 4448386.0, "close_time": 1770130799999, "quote_volume": 53428.41471, "trades": 1627, "taker_buy_base": 2225214.0, "taker_buy_quote": 26730.00983 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.01187, "high": 0.01227, "low": 0.01184, "close": 0.01224, "volume": 8194925.0, "close_time": 1770134399999, "quote_volume": 99042.52039, "trades": 3290, "taker_buy_base": 4454073.0, "taker_buy_quote": 53868.51981 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.01224, "high": 0.01224, "low": 0.0119, "close": 0.01197, "volume": 4518328.0, "close_time": 1770137999999, "quote_volume": 54303.2522, "trades": 1796, "taker_buy_base": 1909322.0, "taker_buy_quote": 22983.83572 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.01197, "high": 0.01201, "low": 0.01168, "close": 0.01168, "volume": 6268417.0, "close_time": 1770141599999, "quote_volume": 74209.64838, "trades": 1717, "taker_buy_base": 2687763.0, "taker_buy_quote": 31770.00983 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.01168, "high": 0.01174, "low": 0.0114, "close": 0.0114, "volume": 6681252.0, "close_time": 1770145199999, "quote_volume": 77314.9826, "trades": 2526, "taker_buy_base": 2568076.0, "taker_buy_quote": 29726.2754 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.0114, "high": 0.01202, "low": 0.0114, "close": 0.01192, "volume": 14548328.0, "close_time": 1770148799999, "quote_volume": 171447.18532, "trades": 3287, "taker_buy_base": 10371289.0, "taker_buy_quote": 122185.3141 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.01192, "high": 0.01243, "low": 0.01179, "close": 0.01239, "volume": 7892206.0, "close_time": 1770152399999, "quote_volume": 96037.69185, "trades": 3025, "taker_buy_base": 4715373.0, "taker_buy_quote": 57315.11036 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.01239, "high": 0.0125, "low": 0.01216, "close": 0.01219, "volume": 3192640.0, "close_time": 1770155999999, "quote_volume": 39376.82178, "trades": 1121, "taker_buy_base": 1774288.0, "taker_buy_quote": 21909.4818 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.01219, "high": 0.01221, "low": 0.01202, "close": 0.01207, "volume": 1886225.0, "close_time": 1770159599999, "quote_volume": 22839.84387, "trades": 674, "taker_buy_base": 865102.0, "taker_buy_quote": 10488.08532 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.01207, "high": 0.01209, "low": 0.01188, "close": 0.01196, "volume": 7818211.0, "close_time": 1770163199999, "quote_volume": 93745.3882, "trades": 1252, "taker_buy_base": 1312741.0, "taker_buy_quote": 15737.12759 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.01196, "high": 0.01218, "low": 0.01192, "close": 0.01209, "volume": 2924536.0, "close_time": 1770166799999, "quote_volume": 35113.27263, "trades": 721, "taker_buy_base": 1848286.0, "taker_buy_quote": 22218.69508 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.01211, "high": 0.01244, "low": 0.01211, "close": 0.0123, "volume": 2397338.0, "close_time": 1770170399999, "quote_volume": 29627.51041, "trades": 811, "taker_buy_base": 1424336.0, "taker_buy_quote": 17590.0358 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.01229, "high": 0.01232, "low": 0.01215, "close": 0.01225, "volume": 3297608.0, "close_time": 1770173999999, "quote_volume": 40306.61169, "trades": 886, "taker_buy_base": 1974799.0, "taker_buy_quote": 24156.82789 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.01224, "high": 0.01251, "low": 0.01222, "close": 0.01242, "volume": 1817592.0, "close_time": 1770177599999, "quote_volume": 22505.74598, "trades": 673, "taker_buy_base": 1087368.0, "taker_buy_quote": 13468.70593 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.01242, "high": 0.01258, "low": 0.01233, "close": 0.01234, "volume": 2072439.0, "close_time": 1770181199999, "quote_volume": 25794.76962, "trades": 677, "taker_buy_base": 683050.0, "taker_buy_quote": 8493.55803 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.01234, "high": 0.01239, "low": 0.01228, "close": 0.01231, "volume": 721941.0, "close_time": 1770184799999, "quote_volume": 8900.48433, "trades": 402, "taker_buy_base": 228842.0, "taker_buy_quote": 2826.42235 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.01231, "high": 0.0124, "low": 0.01228, "close": 0.01239, "volume": 1092359.0, "close_time": 1770188399999, "quote_volume": 13491.0872, "trades": 443, "taker_buy_base": 547495.0, "taker_buy_quote": 6756.16375 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.01239, "high": 0.01249, "low": 0.01231, "close": 0.01241, "volume": 2809921.0, "close_time": 1770191999999, "quote_volume": 34870.91315, "trades": 1014, "taker_buy_base": 1745574.0, "taker_buy_quote": 21669.84865 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.01241, "high": 0.01246, "low": 0.01234, "close": 0.01241, "volume": 903488.0, "close_time": 1770195599999, "quote_volume": 11198.69338, "trades": 646, "taker_buy_base": 297971.0, "taker_buy_quote": 3693.60905 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.01241, "high": 0.01244, "low": 0.01223, "close": 0.01227, "volume": 2482836.0, "close_time": 1770199199999, "quote_volume": 30570.43648, "trades": 756, "taker_buy_base": 1294194.0, "taker_buy_quote": 15925.5666 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.01226, "high": 0.0123, "low": 0.01224, "close": 0.01224, "volume": 776640.0, "close_time": 1770202799999, "quote_volume": 9526.96973, "trades": 361, "taker_buy_base": 297625.0, "taker_buy_quote": 3652.22633 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.01223, "high": 0.01224, "low": 0.01205, "close": 0.01213, "volume": 5833481.0, "close_time": 1770206399999, "quote_volume": 70728.70593, "trades": 1411, "taker_buy_base": 1880403.0, "taker_buy_quote": 22820.14434 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.01213, "high": 0.01218, "low": 0.01207, "close": 0.01216, "volume": 1139356.0, "close_time": 1770209999999, "quote_volume": 13815.08572, "trades": 496, "taker_buy_base": 439353.0, "taker_buy_quote": 5337.0438 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.01216, "high": 0.01217, "low": 0.01186, "close": 0.01188, "volume": 3328061.0, "close_time": 1770213599999, "quote_volume": 40009.91696, "trades": 932, "taker_buy_base": 946585.0, "taker_buy_quote": 11417.25675 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.01187, "high": 0.01208, "low": 0.01173, "close": 0.01174, "volume": 9179471.0, "close_time": 1770217199999, "quote_volume": 109311.07224, "trades": 2684, "taker_buy_base": 3812422.0, "taker_buy_quote": 45503.98515 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.01175, "high": 0.01196, "low": 0.01164, "close": 0.01176, "volume": 8622344.0, "close_time": 1770220799999, "quote_volume": 101653.76615, "trades": 3198, "taker_buy_base": 4088349.0, "taker_buy_quote": 48190.58905 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.01177, "high": 0.0121, "low": 0.01174, "close": 0.01204, "volume": 15620578.0, "close_time": 1770224399999, "quote_volume": 185502.41327, "trades": 3650, "taker_buy_base": 8045413.0, "taker_buy_quote": 95591.78134 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.01203, "high": 0.01206, "low": 0.01176, "close": 0.01198, "volume": 9246082.0, "close_time": 1770227999999, "quote_volume": 110189.64107, "trades": 2567, "taker_buy_base": 4194505.0, "taker_buy_quote": 50085.34482 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.01198, "high": 0.01216, "low": 0.01168, "close": 0.01196, "volume": 7440568.0, "close_time": 1770231599999, "quote_volume": 88614.13146, "trades": 2865, "taker_buy_base": 4439783.0, "taker_buy_quote": 52960.72772 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.01197, "high": 0.01217, "low": 0.01185, "close": 0.01215, "volume": 4786963.0, "close_time": 1770235199999, "quote_volume": 57574.75983, "trades": 1848, "taker_buy_base": 2819111.0, "taker_buy_quote": 33914.7631 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.01216, "high": 0.01217, "low": 0.01202, "close": 0.01206, "volume": 2773982.0, "close_time": 1770238799999, "quote_volume": 33565.17635, "trades": 1011, "taker_buy_base": 842414.0, "taker_buy_quote": 10199.06791 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.01205, "high": 0.01209, "low": 0.01182, "close": 0.01193, "volume": 2658160.0, "close_time": 1770242399999, "quote_volume": 31748.90975, "trades": 1014, "taker_buy_base": 1635556.0, "taker_buy_quote": 19517.98508 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.01192, "high": 0.01205, "low": 0.0117, "close": 0.01178, "volume": 3737092.0, "close_time": 1770245999999, "quote_volume": 44223.71625, "trades": 1477, "taker_buy_base": 1839133.0, "taker_buy_quote": 21862.03333 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.01177, "high": 0.012, "low": 0.01175, "close": 0.01185, "volume": 5391311.0, "close_time": 1770249599999, "quote_volume": 64131.07206, "trades": 1663, "taker_buy_base": 2019890.0, "taker_buy_quote": 24064.38279 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.01186, "high": 0.01188, "low": 0.01176, "close": 0.01182, "volume": 1730883.0, "close_time": 1770253199999, "quote_volume": 20460.75514, "trades": 795, "taker_buy_base": 759461.0, "taker_buy_quote": 8983.33141 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.01182, "high": 0.012, "low": 0.01171, "close": 0.01185, "volume": 4958529.0, "close_time": 1770256799999, "quote_volume": 58948.98956, "trades": 1607, "taker_buy_base": 1940027.0, "taker_buy_quote": 23077.85268 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.01185, "high": 0.012, "low": 0.01173, "close": 0.01176, "volume": 3441374.0, "close_time": 1770260399999, "quote_volume": 40838.81605, "trades": 1639, "taker_buy_base": 1934194.0, "taker_buy_quote": 22985.78051 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.01177, "high": 0.01186, "low": 0.01167, "close": 0.0117, "volume": 3307380.0, "close_time": 1770263999999, "quote_volume": 38901.00406, "trades": 1294, "taker_buy_base": 1393014.0, "taker_buy_quote": 16378.35947 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0117, "high": 0.0118, "low": 0.0116, "close": 0.0117, "volume": 4598262.0, "close_time": 1770267599999, "quote_volume": 53756.42864, "trades": 1556, "taker_buy_base": 1537214.0, "taker_buy_quote": 17987.61613 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.0117, "high": 0.01182, "low": 0.01154, "close": 0.01168, "volume": 2083997.0, "close_time": 1770271199999, "quote_volume": 24303.46427, "trades": 1089, "taker_buy_base": 921682.0, "taker_buy_quote": 10761.70545 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.01168, "high": 0.0117, "low": 0.01149, "close": 0.01153, "volume": 2105740.0, "close_time": 1770274799999, "quote_volume": 24331.24079, "trades": 978, "taker_buy_base": 684164.0, "taker_buy_quote": 7915.20442 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.01153, "high": 0.01171, "low": 0.01149, "close": 0.01152, "volume": 11148188.0, "close_time": 1770278399999, "quote_volume": 129265.89998, "trades": 1832, "taker_buy_base": 2981184.0, "taker_buy_quote": 34571.61819 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.01153, "high": 0.01175, "low": 0.01153, "close": 0.01166, "volume": 2133137.0, "close_time": 1770281999999, "quote_volume": 24869.08783, "trades": 706, "taker_buy_base": 1436690.0, "taker_buy_quote": 16752.11013 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.01165, "high": 0.01179, "low": 0.01163, "close": 0.01163, "volume": 3124796.0, "close_time": 1770285599999, "quote_volume": 36551.8223, "trades": 904, "taker_buy_base": 2171709.0, "taker_buy_quote": 25401.33002 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.01163, "high": 0.01165, "low": 0.01131, "close": 0.01136, "volume": 2751876.0, "close_time": 1770289199999, "quote_volume": 31494.50422, "trades": 846, "taker_buy_base": 1063324.0, "taker_buy_quote": 12216.43039 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.01136, "high": 0.01143, "low": 0.01115, "close": 0.01131, "volume": 7535696.0, "close_time": 1770292799999, "quote_volume": 85194.80457, "trades": 2040, "taker_buy_base": 3957918.0, "taker_buy_quote": 44697.44104 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.01131, "high": 0.01137, "low": 0.01117, "close": 0.01128, "volume": 4796420.0, "close_time": 1770296399999, "quote_volume": 54116.65158, "trades": 2073, "taker_buy_base": 1978437.0, "taker_buy_quote": 22351.89036 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.01128, "high": 0.01139, "low": 0.01121, "close": 0.01129, "volume": 3914851.0, "close_time": 1770299999999, "quote_volume": 44164.9254, "trades": 1376, "taker_buy_base": 2461706.0, "taker_buy_quote": 27794.78115 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.01129, "high": 0.01157, "low": 0.01127, "close": 0.01131, "volume": 11267411.0, "close_time": 1770303599999, "quote_volume": 128541.96769, "trades": 3153, "taker_buy_base": 5182870.0, "taker_buy_quote": 59159.08393 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.01131, "high": 0.01136, "low": 0.01057, "close": 0.01084, "volume": 23707012.0, "close_time": 1770307199999, "quote_volume": 258553.13293, "trades": 7816, "taker_buy_base": 12295186.0, "taker_buy_quote": 134167.35976 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.01083, "high": 0.01108, "low": 0.01072, "close": 0.01094, "volume": 14658636.0, "close_time": 1770310799999, "quote_volume": 159892.10066, "trades": 5020, "taker_buy_base": 7365959.0, "taker_buy_quote": 80423.49521 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.01094, "high": 0.011, "low": 0.01059, "close": 0.01073, "volume": 14695546.0, "close_time": 1770314399999, "quote_volume": 158965.49127, "trades": 4341, "taker_buy_base": 5979410.0, "taker_buy_quote": 64733.75978 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.01073, "high": 0.01087, "low": 0.01055, "close": 0.01082, "volume": 10112925.0, "close_time": 1770317999999, "quote_volume": 108195.96199, "trades": 3645, "taker_buy_base": 5122088.0, "taker_buy_quote": 54843.32674 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.01082, "high": 0.01086, "low": 0.01062, "close": 0.01067, "volume": 3913679.0, "close_time": 1770321599999, "quote_volume": 42033.1668, "trades": 1888, "taker_buy_base": 1921655.0, "taker_buy_quote": 20640.86445 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.01068, "high": 0.01076, "low": 0.01017, "close": 0.01038, "volume": 20413639.0, "close_time": 1770325199999, "quote_volume": 212522.90759, "trades": 7092, "taker_buy_base": 10116367.0, "taker_buy_quote": 105321.88587 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.01038, "high": 0.0107, "low": 0.01026, "close": 0.01042, "volume": 13246382.0, "close_time": 1770328799999, "quote_volume": 138588.6604, "trades": 5152, "taker_buy_base": 5877145.0, "taker_buy_quote": 61554.0385 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.01042, "high": 0.01058, "low": 0.01025, "close": 0.01039, "volume": 8131497.0, "close_time": 1770332399999, "quote_volume": 84600.70247, "trades": 2870, "taker_buy_base": 4500229.0, "taker_buy_quote": 46841.51119 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.01039, "high": 0.01062, "low": 0.01017, "close": 0.01021, "volume": 8631283.0, "close_time": 1770335999999, "quote_volume": 89053.50462, "trades": 2266, "taker_buy_base": 5438758.0, "taker_buy_quote": 56017.86325 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.01022, "high": 0.01028, "low": 0.00912, "close": 0.01012, "volume": 51595415.0, "close_time": 1770339599999, "quote_volume": 503736.95125, "trades": 15175, "taker_buy_base": 24531412.0, "taker_buy_quote": 239703.31109 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.01012, "high": 0.01047, "low": 0.01008, "close": 0.01044, "volume": 15020815.0, "close_time": 1770343199999, "quote_volume": 154435.89751, "trades": 5022, "taker_buy_base": 7188860.0, "taker_buy_quote": 73996.12703 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.01045, "high": 0.01053, "low": 0.01013, "close": 0.0102, "volume": 7161656.0, "close_time": 1770346799999, "quote_volume": 73757.70299, "trades": 2600, "taker_buy_base": 3621125.0, "taker_buy_quote": 37280.55925 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.01021, "high": 0.0103, "low": 0.01012, "close": 0.01025, "volume": 4296098.0, "close_time": 1770350399999, "quote_volume": 43939.34228, "trades": 1551, "taker_buy_base": 2312891.0, "taker_buy_quote": 23701.16175 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.01025, "high": 0.01041, "low": 0.01011, "close": 0.01034, "volume": 14723662.0, "close_time": 1770353999999, "quote_volume": 151281.19083, "trades": 2036, "taker_buy_base": 6964621.0, "taker_buy_quote": 71771.24672 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.01033, "high": 0.01066, "low": 0.01033, "close": 0.01061, "volume": 4052502.0, "close_time": 1770357599999, "quote_volume": 42676.95217, "trades": 1229, "taker_buy_base": 1900018.0, "taker_buy_quote": 19996.22628 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.01062, "high": 0.01068, "low": 0.01041, "close": 0.01044, "volume": 5179656.0, "close_time": 1770361199999, "quote_volume": 54671.19207, "trades": 1410, "taker_buy_base": 2389694.0, "taker_buy_quote": 25281.18418 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.01044, "high": 0.01052, "low": 0.01031, "close": 0.01035, "volume": 4741140.0, "close_time": 1770364799999, "quote_volume": 49310.53673, "trades": 1441, "taker_buy_base": 1971766.0, "taker_buy_quote": 20522.58212 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.01036, "high": 0.01048, "low": 0.01024, "close": 0.01028, "volume": 5177711.0, "close_time": 1770368399999, "quote_volume": 53594.72875, "trades": 1601, "taker_buy_base": 2548222.0, "taker_buy_quote": 26430.44375 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.01029, "high": 0.01056, "low": 0.01025, "close": 0.01053, "volume": 4485068.0, "close_time": 1770371999999, "quote_volume": 46458.27001, "trades": 1493, "taker_buy_base": 2411310.0, "taker_buy_quote": 25016.96529 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.01053, "high": 0.01066, "low": 0.01047, "close": 0.01061, "volume": 7480302.0, "close_time": 1770375599999, "quote_volume": 79156.59131, "trades": 1676, "taker_buy_base": 2566793.0, "taker_buy_quote": 27180.35062 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.01061, "high": 0.01066, "low": 0.01054, "close": 0.01061, "volume": 6719742.0, "close_time": 1770379199999, "quote_volume": 71218.56753, "trades": 1432, "taker_buy_base": 2832988.0, "taker_buy_quote": 30083.14154 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0106, "high": 0.01072, "low": 0.01051, "close": 0.01072, "volume": 6847509.0, "close_time": 1770382799999, "quote_volume": 72399.20683, "trades": 1255, "taker_buy_base": 3164125.0, "taker_buy_quote": 33493.46555 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.01072, "high": 0.01093, "low": 0.01072, "close": 0.01092, "volume": 8374868.0, "close_time": 1770386399999, "quote_volume": 90622.32725, "trades": 2002, "taker_buy_base": 4346675.0, "taker_buy_quote": 47037.58433 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.01091, "high": 0.01133, "low": 0.01081, "close": 0.0113, "volume": 9393382.0, "close_time": 1770389999999, "quote_volume": 103775.45587, "trades": 2686, "taker_buy_base": 3998629.0, "taker_buy_quote": 44153.98828 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.0113, "high": 0.01139, "low": 0.01115, "close": 0.01126, "volume": 8540611.0, "close_time": 1770393599999, "quote_volume": 96154.36904, "trades": 2659, "taker_buy_base": 4083992.0, "taker_buy_quote": 45995.50587 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.01126, "high": 0.01166, "low": 0.0112, "close": 0.01159, "volume": 7142062.0, "close_time": 1770397199999, "quote_volume": 81709.92553, "trades": 2120, "taker_buy_base": 4165195.0, "taker_buy_quote": 47698.93634 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.01158, "high": 0.01184, "low": 0.01153, "close": 0.01161, "volume": 10030324.0, "close_time": 1770400799999, "quote_volume": 116909.99012, "trades": 2292, "taker_buy_base": 3761682.0, "taker_buy_quote": 43811.35539 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.01161, "high": 0.01162, "low": 0.01135, "close": 0.01149, "volume": 4033484.0, "close_time": 1770404399999, "quote_volume": 46328.75034, "trades": 1467, "taker_buy_base": 1722151.0, "taker_buy_quote": 19792.00171 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.0115, "high": 0.01159, "low": 0.01142, "close": 0.01157, "volume": 2759182.0, "close_time": 1770407999999, "quote_volume": 31711.03353, "trades": 1013, "taker_buy_base": 950862.0, "taker_buy_quote": 10950.98731 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.01157, "high": 0.0116, "low": 0.01136, "close": 0.01144, "volume": 4293937.0, "close_time": 1770411599999, "quote_volume": 49346.28259, "trades": 1288, "taker_buy_base": 2231920.0, "taker_buy_quote": 25656.41967 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.01144, "high": 0.0115, "low": 0.01138, "close": 0.01144, "volume": 1389117.0, "close_time": 1770415199999, "quote_volume": 15894.5678, "trades": 491, "taker_buy_base": 581118.0, "taker_buy_quote": 6649.50453 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.01144, "high": 0.01161, "low": 0.01143, "close": 0.01158, "volume": 2620411.0, "close_time": 1770418799999, "quote_volume": 30236.95214, "trades": 815, "taker_buy_base": 1587857.0, "taker_buy_quote": 18326.93894 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.01158, "high": 0.01164, "low": 0.01144, "close": 0.01156, "volume": 5393121.0, "close_time": 1770422399999, "quote_volume": 62315.40976, "trades": 922, "taker_buy_base": 4025752.0, "taker_buy_quote": 46556.0842 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.01156, "high": 0.01156, "low": 0.01138, "close": 0.01139, "volume": 2562790.0, "close_time": 1770425999999, "quote_volume": 29395.23884, "trades": 1159, "taker_buy_base": 1174021.0, "taker_buy_quote": 13466.30345 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.01139, "high": 0.0115, "low": 0.01134, "close": 0.01144, "volume": 1676876.0, "close_time": 1770429599999, "quote_volume": 19121.55625, "trades": 660, "taker_buy_base": 867845.0, "taker_buy_quote": 9898.62387 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.01143, "high": 0.01184, "low": 0.0114, "close": 0.0117, "volume": 7665920.0, "close_time": 1770433199999, "quote_volume": 89495.18208, "trades": 1889, "taker_buy_base": 4168849.0, "taker_buy_quote": 48748.09202 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.0117, "high": 0.01204, "low": 0.01168, "close": 0.01176, "volume": 27812643.0, "close_time": 1770436799999, "quote_volume": 330431.45954, "trades": 4853, "taker_buy_base": 19286219.0, "taker_buy_quote": 229081.11115 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.01175, "high": 0.01187, "low": 0.01153, "close": 0.01161, "volume": 6615818.0, "close_time": 1770440399999, "quote_volume": 77724.46403, "trades": 1775, "taker_buy_base": 3916291.0, "taker_buy_quote": 46105.58271 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.01161, "high": 0.01187, "low": 0.01161, "close": 0.01173, "volume": 7456806.0, "close_time": 1770443999999, "quote_volume": 87687.33231, "trades": 1379, "taker_buy_base": 3724364.0, "taker_buy_quote": 43760.98405 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.01174, "high": 0.01191, "low": 0.01166, "close": 0.01167, "volume": 8301478.0, "close_time": 1770447599999, "quote_volume": 97820.03921, "trades": 1961, "taker_buy_base": 3377190.0, "taker_buy_quote": 39822.9041 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.01167, "high": 0.0117, "low": 0.01118, "close": 0.01119, "volume": 21329290.0, "close_time": 1770451199999, "quote_volume": 243796.47348, "trades": 3301, "taker_buy_base": 8385493.0, "taker_buy_quote": 95788.22466 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.01118, "high": 0.01134, "low": 0.01112, "close": 0.01132, "volume": 10228476.0, "close_time": 1770454799999, "quote_volume": 114873.77276, "trades": 1835, "taker_buy_base": 5876032.0, "taker_buy_quote": 65999.51175 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.01132, "high": 0.01135, "low": 0.01123, "close": 0.01125, "volume": 5326912.0, "close_time": 1770458399999, "quote_volume": 60141.48248, "trades": 995, "taker_buy_base": 2236405.0, "taker_buy_quote": 25256.18836 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.01125, "high": 0.01129, "low": 0.01112, "close": 0.01119, "volume": 2112345.0, "close_time": 1770461999999, "quote_volume": 23625.03782, "trades": 702, "taker_buy_base": 694462.0, "taker_buy_quote": 7761.06402 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.01118, "high": 0.01127, "low": 0.01114, "close": 0.01125, "volume": 3953180.0, "close_time": 1770465599999, "quote_volume": 44245.94604, "trades": 807, "taker_buy_base": 1606214.0, "taker_buy_quote": 18016.11395 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.01124, "high": 0.01169, "low": 0.01123, "close": 0.01149, "volume": 10313182.0, "close_time": 1770469199999, "quote_volume": 118841.39799, "trades": 2375, "taker_buy_base": 6426565.0, "taker_buy_quote": 74052.53501 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.0115, "high": 0.01153, "low": 0.01141, "close": 0.01145, "volume": 2287558.0, "close_time": 1770472799999, "quote_volume": 26249.72794, "trades": 791, "taker_buy_base": 1408511.0, "taker_buy_quote": 16167.39607 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.01146, "high": 0.01147, "low": 0.01129, "close": 0.01132, "volume": 5111778.0, "close_time": 1770476399999, "quote_volume": 58140.2135, "trades": 1000, "taker_buy_base": 2074594.0, "taker_buy_quote": 23564.03834 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.01132, "high": 0.01154, "low": 0.01128, "close": 0.01147, "volume": 5020121.0, "close_time": 1770479999999, "quote_volume": 57287.94199, "trades": 1341, "taker_buy_base": 2697186.0, "taker_buy_quote": 30802.89871 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.01147, "high": 0.01175, "low": 0.01138, "close": 0.01142, "volume": 29324098.0, "close_time": 1770483599999, "quote_volume": 338514.22983, "trades": 6869, "taker_buy_base": 13032725.0, "taker_buy_quote": 150660.47533 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.01143, "high": 0.01151, "low": 0.01135, "close": 0.01146, "volume": 1184460.0, "close_time": 1770487199999, "quote_volume": 13541.53847, "trades": 475, "taker_buy_base": 373022.0, "taker_buy_quote": 4258.64809 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.01146, "high": 0.01165, "low": 0.01145, "close": 0.01158, "volume": 1591752.0, "close_time": 1770490799999, "quote_volume": 18408.83308, "trades": 481, "taker_buy_base": 927558.0, "taker_buy_quote": 10723.1124 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.01158, "high": 0.01158, "low": 0.0115, "close": 0.01152, "volume": 999466.0, "close_time": 1770494399999, "quote_volume": 11523.75644, "trades": 345, "taker_buy_base": 408120.0, "taker_buy_quote": 4708.07969 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.01152, "high": 0.0116, "low": 0.01148, "close": 0.01155, "volume": 1933220.0, "close_time": 1770497999999, "quote_volume": 22281.64708, "trades": 548, "taker_buy_base": 992908.0, "taker_buy_quote": 11451.33058 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.01156, "high": 0.01158, "low": 0.01147, "close": 0.01148, "volume": 1473862.0, "close_time": 1770501599999, "quote_volume": 16964.49699, "trades": 454, "taker_buy_base": 998930.0, "taker_buy_quote": 11499.54516 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.01148, "high": 0.01154, "low": 0.01145, "close": 0.01146, "volume": 1339713.0, "close_time": 1770505199999, "quote_volume": 15393.61395, "trades": 355, "taker_buy_base": 503245.0, "taker_buy_quote": 5789.49816 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.01146, "high": 0.01149, "low": 0.0114, "close": 0.01145, "volume": 1132112.0, "close_time": 1770508799999, "quote_volume": 12956.30965, "trades": 585, "taker_buy_base": 400072.0, "taker_buy_quote": 4583.72813 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.01147, "high": 0.0115, "low": 0.01135, "close": 0.01138, "volume": 2114604.0, "close_time": 1770512399999, "quote_volume": 24063.90301, "trades": 669, "taker_buy_base": 902007.0, "taker_buy_quote": 10263.31601 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.01138, "high": 0.01146, "low": 0.01136, "close": 0.01138, "volume": 1231519.0, "close_time": 1770515999999, "quote_volume": 14051.33861, "trades": 410, "taker_buy_base": 669291.0, "taker_buy_quote": 7639.07651 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.01138, "high": 0.01141, "low": 0.0113, "close": 0.01133, "volume": 1575206.0, "close_time": 1770519599999, "quote_volume": 17889.0847, "trades": 450, "taker_buy_base": 1037325.0, "taker_buy_quote": 11784.17207 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.01134, "high": 0.01134, "low": 0.01121, "close": 0.01123, "volume": 1710065.0, "close_time": 1770523199999, "quote_volume": 19286.19012, "trades": 359, "taker_buy_base": 583463.0, "taker_buy_quote": 6584.66469 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.01123, "high": 0.01127, "low": 0.0112, "close": 0.01126, "volume": 830465.0, "close_time": 1770526799999, "quote_volume": 9324.37483, "trades": 289, "taker_buy_base": 259003.0, "taker_buy_quote": 2910.52278 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.01125, "high": 0.01126, "low": 0.0112, "close": 0.01121, "volume": 781698.0, "close_time": 1770530399999, "quote_volume": 8781.75311, "trades": 195, "taker_buy_base": 588783.0, "taker_buy_quote": 6614.59777 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.01121, "high": 0.01126, "low": 0.01118, "close": 0.01118, "volume": 516875.0, "close_time": 1770533999999, "quote_volume": 5796.13258, "trades": 249, "taker_buy_base": 247466.0, "taker_buy_quote": 2775.46654 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.01119, "high": 0.01122, "low": 0.01114, "close": 0.01122, "volume": 866699.0, "close_time": 1770537599999, "quote_volume": 9691.11421, "trades": 362, "taker_buy_base": 392034.0, "taker_buy_quote": 4384.32714 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.01122, "high": 0.01147, "low": 0.01121, "close": 0.01145, "volume": 2202169.0, "close_time": 1770541199999, "quote_volume": 24930.99008, "trades": 907, "taker_buy_base": 1145475.0, "taker_buy_quote": 12981.79535 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.01145, "high": 0.01146, "low": 0.01128, "close": 0.01131, "volume": 1282618.0, "close_time": 1770544799999, "quote_volume": 14557.22058, "trades": 582, "taker_buy_base": 519023.0, "taker_buy_quote": 5887.91769 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.01131, "high": 0.01141, "low": 0.01125, "close": 0.01128, "volume": 2609766.0, "close_time": 1770548399999, "quote_volume": 29623.1139, "trades": 757, "taker_buy_base": 1570899.0, "taker_buy_quote": 17828.49101 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.01129, "high": 0.01151, "low": 0.01128, "close": 0.01145, "volume": 1884408.0, "close_time": 1770551999999, "quote_volume": 21518.01707, "trades": 618, "taker_buy_base": 1221088.0, "taker_buy_quote": 13951.55286 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.01145, "high": 0.01145, "low": 0.01135, "close": 0.01142, "volume": 2104328.0, "close_time": 1770555599999, "quote_volume": 24000.21187, "trades": 579, "taker_buy_base": 621320.0, "taker_buy_quote": 7080.03103 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.01141, "high": 0.01145, "low": 0.01134, "close": 0.01142, "volume": 2704018.0, "close_time": 1770559199999, "quote_volume": 30844.17475, "trades": 651, "taker_buy_base": 1492685.0, "taker_buy_quote": 17036.27853 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.01143, "high": 0.01157, "low": 0.01139, "close": 0.01146, "volume": 4895247.0, "close_time": 1770562799999, "quote_volume": 56073.16647, "trades": 1114, "taker_buy_base": 2020769.0, "taker_buy_quote": 23133.66288 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.01146, "high": 0.01149, "low": 0.01123, "close": 0.01128, "volume": 3043244.0, "close_time": 1770566399999, "quote_volume": 34502.83759, "trades": 913, "taker_buy_base": 912267.0, "taker_buy_quote": 10340.8719 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.01128, "high": 0.01134, "low": 0.01104, "close": 0.01109, "volume": 1806941.0, "close_time": 1770569999999, "quote_volume": 20279.578, "trades": 862, "taker_buy_base": 737904.0, "taker_buy_quote": 8285.14621 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.01109, "high": 0.01121, "low": 0.01109, "close": 0.01116, "volume": 2765059.0, "close_time": 1770573599999, "quote_volume": 30815.46588, "trades": 604, "taker_buy_base": 1181856.0, "taker_buy_quote": 13186.69453 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.01116, "high": 0.0113, "low": 0.01115, "close": 0.01121, "volume": 1230247.0, "close_time": 1770577199999, "quote_volume": 13794.3773, "trades": 458, "taker_buy_base": 798638.0, "taker_buy_quote": 8954.38257 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.01121, "high": 0.01126, "low": 0.01119, "close": 0.01125, "volume": 525036.0, "close_time": 1770580799999, "quote_volume": 5895.3971, "trades": 283, "taker_buy_base": 309219.0, "taker_buy_quote": 3473.28841 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.01125, "high": 0.01125, "low": 0.01113, "close": 0.01114, "volume": 789556.0, "close_time": 1770584399999, "quote_volume": 8826.00549, "trades": 330, "taker_buy_base": 520746.0, "taker_buy_quote": 5821.67916 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.01114, "high": 0.0112, "low": 0.01107, "close": 0.01116, "volume": 851721.0, "close_time": 1770587999999, "quote_volume": 9486.02028, "trades": 310, "taker_buy_base": 456506.0, "taker_buy_quote": 5085.08612 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.01116, "high": 0.0112, "low": 0.01113, "close": 0.01119, "volume": 418781.0, "close_time": 1770591599999, "quote_volume": 4675.89103, "trades": 195, "taker_buy_base": 220116.0, "taker_buy_quote": 2458.7284 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.0112, "high": 0.01149, "low": 0.0111, "close": 0.01118, "volume": 3586163.0, "close_time": 1770595199999, "quote_volume": 40576.48373, "trades": 1482, "taker_buy_base": 1583954.0, "taker_buy_quote": 17956.09702 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.01119, "high": 0.01145, "low": 0.01119, "close": 0.01129, "volume": 11103562.0, "close_time": 1770598799999, "quote_volume": 125289.83252, "trades": 1485, "taker_buy_base": 7715069.0, "taker_buy_quote": 87022.68246 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.01129, "high": 0.0115, "low": 0.01125, "close": 0.01132, "volume": 4321223.0, "close_time": 1770602399999, "quote_volume": 49170.17929, "trades": 1326, "taker_buy_base": 1483414.0, "taker_buy_quote": 16859.83642 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.01132, "high": 0.0114, "low": 0.01124, "close": 0.01128, "volume": 2236365.0, "close_time": 1770605999999, "quote_volume": 25321.62263, "trades": 751, "taker_buy_base": 1056487.0, "taker_buy_quote": 11971.04735 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.01129, "high": 0.01147, "low": 0.01127, "close": 0.01145, "volume": 2559874.0, "close_time": 1770609599999, "quote_volume": 29062.45781, "trades": 565, "taker_buy_base": 1769622.0, "taker_buy_quote": 20077.00284 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.01145, "high": 0.01145, "low": 0.01132, "close": 0.01138, "volume": 689963.0, "close_time": 1770613199999, "quote_volume": 7859.66316, "trades": 309, "taker_buy_base": 414749.0, "taker_buy_quote": 4724.7366 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.01137, "high": 0.01139, "low": 0.01133, "close": 0.01136, "volume": 1570085.0, "close_time": 1770616799999, "quote_volume": 17840.26328, "trades": 416, "taker_buy_base": 953331.0, "taker_buy_quote": 10840.45911 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.01135, "high": 0.01135, "low": 0.01117, "close": 0.01124, "volume": 454626.0, "close_time": 1770620399999, "quote_volume": 5111.09267, "trades": 277, "taker_buy_base": 129860.0, "taker_buy_quote": 1459.9417 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.01123, "high": 0.01125, "low": 0.01101, "close": 0.01105, "volume": 14844340.0, "close_time": 1770623999999, "quote_volume": 164298.49012, "trades": 1046, "taker_buy_base": 5160524.0, "taker_buy_quote": 57043.17947 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.01105, "high": 0.0111, "low": 0.01085, "close": 0.01087, "volume": 3393954.0, "close_time": 1770627599999, "quote_volume": 37268.5793, "trades": 922, "taker_buy_base": 1912836.0, "taker_buy_quote": 21002.78851 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.01087, "high": 0.0109, "low": 0.0107, "close": 0.01078, "volume": 6016189.0, "close_time": 1770631199999, "quote_volume": 64855.34388, "trades": 955, "taker_buy_base": 1814593.0, "taker_buy_quote": 19643.69878 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.01078, "high": 0.01085, "low": 0.01067, "close": 0.01072, "volume": 7449203.0, "close_time": 1770634799999, "quote_volume": 79892.57467, "trades": 1471, "taker_buy_base": 3531762.0, "taker_buy_quote": 37889.64576 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.01072, "high": 0.01085, "low": 0.01072, "close": 0.01078, "volume": 1687942.0, "close_time": 1770638399999, "quote_volume": 18230.74548, "trades": 594, "taker_buy_base": 1301095.0, "taker_buy_quote": 14056.22253 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.01078, "high": 0.01085, "low": 0.01077, "close": 0.01083, "volume": 646365.0, "close_time": 1770641999999, "quote_volume": 6984.5817, "trades": 475, "taker_buy_base": 300953.0, "taker_buy_quote": 3254.79225 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.01083, "high": 0.01085, "low": 0.01075, "close": 0.01075, "volume": 1296024.0, "close_time": 1770645599999, "quote_volume": 14002.90536, "trades": 529, "taker_buy_base": 607832.0, "taker_buy_quote": 6574.07398 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.01075, "high": 0.01102, "low": 0.01073, "close": 0.01101, "volume": 3862874.0, "close_time": 1770649199999, "quote_volume": 42248.92817, "trades": 1510, "taker_buy_base": 2760415.0, "taker_buy_quote": 30207.45376 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.01101, "high": 0.0111, "low": 0.01086, "close": 0.01102, "volume": 3199384.0, "close_time": 1770652799999, "quote_volume": 35009.56348, "trades": 1163, "taker_buy_base": 930773.0, "taker_buy_quote": 10216.23848 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.01102, "high": 0.01124, "low": 0.01091, "close": 0.01113, "volume": 2537334.0, "close_time": 1770656399999, "quote_volume": 28023.21048, "trades": 1064, "taker_buy_base": 1375039.0, "taker_buy_quote": 15216.74772 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.01112, "high": 0.01132, "low": 0.01106, "close": 0.01125, "volume": 2232912.0, "close_time": 1770659999999, "quote_volume": 25031.24069, "trades": 975, "taker_buy_base": 1301001.0, "taker_buy_quote": 14621.47498 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.01126, "high": 0.0113, "low": 0.01113, "close": 0.01124, "volume": 3591159.0, "close_time": 1770663599999, "quote_volume": 40296.5559, "trades": 1007, "taker_buy_base": 2466430.0, "taker_buy_quote": 27694.10408 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.01124, "high": 0.01133, "low": 0.01112, "close": 0.01127, "volume": 9823717.0, "close_time": 1770667199999, "quote_volume": 110394.75869, "trades": 1089, "taker_buy_base": 2133611.0, "taker_buy_quote": 23996.55333 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.01127, "high": 0.01153, "low": 0.01125, "close": 0.01135, "volume": 13172941.0, "close_time": 1770670799999, "quote_volume": 150069.25644, "trades": 2087, "taker_buy_base": 8580474.0, "taker_buy_quote": 97535.90018 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.01135, "high": 0.01141, "low": 0.01124, "close": 0.0114, "volume": 3132396.0, "close_time": 1770674399999, "quote_volume": 35530.20431, "trades": 1017, "taker_buy_base": 1980858.0, "taker_buy_quote": 22467.7716 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.0114, "high": 0.01147, "low": 0.01133, "close": 0.01136, "volume": 1185224.0, "close_time": 1770677999999, "quote_volume": 13516.8985, "trades": 405, "taker_buy_base": 835713.0, "taker_buy_quote": 9529.03223 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.01137, "high": 0.01138, "low": 0.01122, "close": 0.01125, "volume": 2156315.0, "close_time": 1770681599999, "quote_volume": 24356.51274, "trades": 400, "taker_buy_base": 1010496.0, "taker_buy_quote": 11423.49583 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.01127, "high": 0.01128, "low": 0.0112, "close": 0.01124, "volume": 936952.0, "close_time": 1770685199999, "quote_volume": 10522.55674, "trades": 373, "taker_buy_base": 654872.0, "taker_buy_quote": 7354.0568 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.01123, "high": 0.01131, "low": 0.01122, "close": 0.01125, "volume": 451324.0, "close_time": 1770688799999, "quote_volume": 5085.47672, "trades": 250, "taker_buy_base": 220924.0, "taker_buy_quote": 2488.98263 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.01126, "high": 0.01126, "low": 0.01116, "close": 0.01118, "volume": 887314.0, "close_time": 1770692399999, "quote_volume": 9949.68432, "trades": 234, "taker_buy_base": 467734.0, "taker_buy_quote": 5251.76631 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.01119, "high": 0.0112, "low": 0.01098, "close": 0.01109, "volume": 2166114.0, "close_time": 1770695999999, "quote_volume": 23989.455, "trades": 583, "taker_buy_base": 822828.0, "taker_buy_quote": 9121.36303 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.01109, "high": 0.01121, "low": 0.01109, "close": 0.01119, "volume": 633627.0, "close_time": 1770699599999, "quote_volume": 7063.94156, "trades": 262, "taker_buy_base": 228618.0, "taker_buy_quote": 2548.89329 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.01119, "high": 0.01119, "low": 0.01098, "close": 0.01101, "volume": 5932193.0, "close_time": 1770703199999, "quote_volume": 65705.55733, "trades": 842, "taker_buy_base": 1736162.0, "taker_buy_quote": 19253.96641 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.01101, "high": 0.01105, "low": 0.01087, "close": 0.0109, "volume": 6121427.0, "close_time": 1770706799999, "quote_volume": 67196.3188, "trades": 1057, "taker_buy_base": 2568392.0, "taker_buy_quote": 28191.76908 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.0109, "high": 0.01099, "low": 0.01088, "close": 0.0109, "volume": 1864976.0, "close_time": 1770710399999, "quote_volume": 20377.35911, "trades": 472, "taker_buy_base": 841431.0, "taker_buy_quote": 9195.92156 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.01091, "high": 0.01098, "low": 0.01087, "close": 0.01097, "volume": 730503.0, "close_time": 1770713999999, "quote_volume": 7981.01937, "trades": 332, "taker_buy_base": 289454.0, "taker_buy_quote": 3161.9076 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.01096, "high": 0.01108, "low": 0.01096, "close": 0.01102, "volume": 2108478.0, "close_time": 1770717599999, "quote_volume": 23249.76498, "trades": 385, "taker_buy_base": 1523567.0, "taker_buy_quote": 16813.11636 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.01103, "high": 0.01108, "low": 0.01093, "close": 0.01099, "volume": 1144795.0, "close_time": 1770721199999, "quote_volume": 12606.75662, "trades": 340, "taker_buy_base": 641135.0, "taker_buy_quote": 7068.53085 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.01098, "high": 0.01106, "low": 0.01094, "close": 0.01096, "volume": 1109013.0, "close_time": 1770724799999, "quote_volume": 12185.62469, "trades": 446, "taker_buy_base": 638963.0, "taker_buy_quote": 7020.94269 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.01096, "high": 0.01105, "low": 0.01096, "close": 0.01102, "volume": 2064481.0, "close_time": 1770728399999, "quote_volume": 22719.06908, "trades": 484, "taker_buy_base": 1053766.0, "taker_buy_quote": 11601.01061 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.01101, "high": 0.01107, "low": 0.01093, "close": 0.01094, "volume": 2613583.0, "close_time": 1770731999999, "quote_volume": 28745.97142, "trades": 602, "taker_buy_base": 1383631.0, "taker_buy_quote": 15241.02834 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.01094, "high": 0.01103, "low": 0.01078, "close": 0.01087, "volume": 4663939.0, "close_time": 1770735599999, "quote_volume": 50845.76056, "trades": 1114, "taker_buy_base": 2424921.0, "taker_buy_quote": 26435.17658 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.01086, "high": 0.01103, "low": 0.01081, "close": 0.01091, "volume": 9425653.0, "close_time": 1770739199999, "quote_volume": 102883.085, "trades": 1708, "taker_buy_base": 3944036.0, "taker_buy_quote": 43117.50043 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.01092, "high": 0.01103, "low": 0.01087, "close": 0.01099, "volume": 3861382.0, "close_time": 1770742799999, "quote_volume": 42326.32821, "trades": 748, "taker_buy_base": 1795976.0, "taker_buy_quote": 19708.36569 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.01099, "high": 0.01111, "low": 0.01094, "close": 0.01105, "volume": 5424352.0, "close_time": 1770746399999, "quote_volume": 59926.33782, "trades": 688, "taker_buy_base": 2471649.0, "taker_buy_quote": 27302.36104 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.01106, "high": 0.01107, "low": 0.0108, "close": 0.01086, "volume": 3880372.0, "close_time": 1770749999999, "quote_volume": 42661.0992, "trades": 544, "taker_buy_base": 753656.0, "taker_buy_quote": 8240.51068 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.01086, "high": 0.01094, "low": 0.01081, "close": 0.01087, "volume": 1789758.0, "close_time": 1770753599999, "quote_volume": 19452.28289, "trades": 525, "taker_buy_base": 1395168.0, "taker_buy_quote": 15166.09637 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.01086, "high": 0.0109, "low": 0.0108, "close": 0.01086, "volume": 1115358.0, "close_time": 1770757199999, "quote_volume": 12098.36676, "trades": 240, "taker_buy_base": 366381.0, "taker_buy_quote": 3985.11817 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.01086, "high": 0.01089, "low": 0.01074, "close": 0.01077, "volume": 991536.0, "close_time": 1770760799999, "quote_volume": 10697.92779, "trades": 354, "taker_buy_base": 303876.0, "taker_buy_quote": 3280.79339 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.01078, "high": 0.01083, "low": 0.01076, "close": 0.01077, "volume": 1644666.0, "close_time": 1770764399999, "quote_volume": 17735.02422, "trades": 418, "taker_buy_base": 644508.0, "taker_buy_quote": 6948.73156 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.01077, "high": 0.0108, "low": 0.01074, "close": 0.01075, "volume": 2016170.0, "close_time": 1770767999999, "quote_volume": 21703.39371, "trades": 317, "taker_buy_base": 709736.0, "taker_buy_quote": 7643.22208 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.01076, "high": 0.01082, "low": 0.01075, "close": 0.01081, "volume": 826644.0, "close_time": 1770771599999, "quote_volume": 8919.72836, "trades": 322, "taker_buy_base": 424137.0, "taker_buy_quote": 4577.01389 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.0108, "high": 0.01097, "low": 0.0108, "close": 0.01094, "volume": 1828844.0, "close_time": 1770775199999, "quote_volume": 19903.26481, "trades": 443, "taker_buy_base": 847450.0, "taker_buy_quote": 9221.98517 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.01094, "high": 0.01101, "low": 0.01089, "close": 0.0109, "volume": 647106.0, "close_time": 1770778799999, "quote_volume": 7081.11938, "trades": 326, "taker_buy_base": 400685.0, "taker_buy_quote": 4383.98058 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.0109, "high": 0.01091, "low": 0.01073, "close": 0.01084, "volume": 2310756.0, "close_time": 1770782399999, "quote_volume": 25066.69777, "trades": 469, "taker_buy_base": 1643744.0, "taker_buy_quote": 17846.10526 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.01083, "high": 0.01086, "low": 0.01065, "close": 0.01076, "volume": 3841972.0, "close_time": 1770785999999, "quote_volume": 41188.37161, "trades": 890, "taker_buy_base": 1920510.0, "taker_buy_quote": 20596.90422 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.01076, "high": 0.0108, "low": 0.01064, "close": 0.01064, "volume": 1402670.0, "close_time": 1770789599999, "quote_volume": 15008.77689, "trades": 492, "taker_buy_base": 533879.0, "taker_buy_quote": 5714.92077 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.01064, "high": 0.01066, "low": 0.01043, "close": 0.01046, "volume": 2131253.0, "close_time": 1770793199999, "quote_volume": 22460.43074, "trades": 824, "taker_buy_base": 1189476.0, "taker_buy_quote": 12525.79253 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.01046, "high": 0.01049, "low": 0.01036, "close": 0.01036, "volume": 2314528.0, "close_time": 1770796799999, "quote_volume": 24135.17432, "trades": 636, "taker_buy_base": 944236.0, "taker_buy_quote": 9836.08714 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.01037, "high": 0.01041, "low": 0.01034, "close": 0.01039, "volume": 1034701.0, "close_time": 1770800399999, "quote_volume": 10733.43947, "trades": 468, "taker_buy_base": 543226.0, "taker_buy_quote": 5637.18221 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.0104, "high": 0.01041, "low": 0.0103, "close": 0.01033, "volume": 1433031.0, "close_time": 1770803999999, "quote_volume": 14847.87872, "trades": 405, "taker_buy_base": 766778.0, "taker_buy_quote": 7943.24309 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.01033, "high": 0.01033, "low": 0.0102, "close": 0.01025, "volume": 2777820.0, "close_time": 1770807599999, "quote_volume": 28502.10583, "trades": 714, "taker_buy_base": 1432016.0, "taker_buy_quote": 14710.24963 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.01025, "high": 0.01036, "low": 0.01025, "close": 0.01033, "volume": 1246316.0, "close_time": 1770811199999, "quote_volume": 12844.0999, "trades": 444, "taker_buy_base": 596216.0, "taker_buy_quote": 6146.13164 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.01033, "high": 0.01042, "low": 0.01028, "close": 0.01039, "volume": 3230098.0, "close_time": 1770814799999, "quote_volume": 33427.46537, "trades": 778, "taker_buy_base": 1894532.0, "taker_buy_quote": 19604.57678 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.01038, "high": 0.01058, "low": 0.01036, "close": 0.01057, "volume": 5767958.0, "close_time": 1770818399999, "quote_volume": 60312.98707, "trades": 1284, "taker_buy_base": 3200166.0, "taker_buy_quote": 33443.67191 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.01058, "high": 0.01109, "low": 0.01041, "close": 0.01042, "volume": 12595700.0, "close_time": 1770821999999, "quote_volume": 135761.96384, "trades": 3218, "taker_buy_base": 6515562.0, "taker_buy_quote": 69937.95803 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.01044, "high": 0.01053, "low": 0.01029, "close": 0.01039, "volume": 6485157.0, "close_time": 1770825599999, "quote_volume": 67501.00891, "trades": 2532, "taker_buy_base": 4111881.0, "taker_buy_quote": 42828.25039 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.01039, "high": 0.01066, "low": 0.01037, "close": 0.0104, "volume": 3670961.0, "close_time": 1770829199999, "quote_volume": 38521.68095, "trades": 1415, "taker_buy_base": 1986832.0, "taker_buy_quote": 20837.72514 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.01039, "high": 0.0107, "low": 0.01035, "close": 0.01061, "volume": 3241055.0, "close_time": 1770832799999, "quote_volume": 34296.20608, "trades": 1129, "taker_buy_base": 1310647.0, "taker_buy_quote": 13828.98613 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.0106, "high": 0.01077, "low": 0.01051, "close": 0.01073, "volume": 2389443.0, "close_time": 1770836399999, "quote_volume": 25474.91465, "trades": 978, "taker_buy_base": 1484298.0, "taker_buy_quote": 15832.40204 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.01074, "high": 0.0108, "low": 0.01065, "close": 0.01076, "volume": 1785765.0, "close_time": 1770839999999, "quote_volume": 19162.82265, "trades": 886, "taker_buy_base": 1119280.0, "taker_buy_quote": 12022.28035 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.01076, "high": 0.01106, "low": 0.01071, "close": 0.01102, "volume": 5014572.0, "close_time": 1770843599999, "quote_volume": 54521.72625, "trades": 1446, "taker_buy_base": 2504232.0, "taker_buy_quote": 27204.17712 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.01102, "high": 0.01115, "low": 0.01094, "close": 0.01104, "volume": 4528726.0, "close_time": 1770847199999, "quote_volume": 50137.80615, "trades": 1348, "taker_buy_base": 2514018.0, "taker_buy_quote": 27824.52852 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.01103, "high": 0.01114, "low": 0.01083, "close": 0.01085, "volume": 4817375.0, "close_time": 1770850799999, "quote_volume": 53019.95639, "trades": 1176, "taker_buy_base": 2257679.0, "taker_buy_quote": 24879.73692 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.01084, "high": 0.01092, "low": 0.01076, "close": 0.01084, "volume": 1848576.0, "close_time": 1770854399999, "quote_volume": 20020.69719, "trades": 757, "taker_buy_base": 1018282.0, "taker_buy_quote": 11024.27699 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.01084, "high": 0.01122, "low": 0.01084, "close": 0.01114, "volume": 18224941.0, "close_time": 1770857999999, "quote_volume": 202314.00984, "trades": 3040, "taker_buy_base": 12258416.0, "taker_buy_quote": 136104.29611 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.01115, "high": 0.01151, "low": 0.01111, "close": 0.01128, "volume": 4856620.0, "close_time": 1770861599999, "quote_volume": 55188.6755, "trades": 1015, "taker_buy_base": 2237432.0, "taker_buy_quote": 25375.10023 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.01127, "high": 0.01129, "low": 0.01115, "close": 0.01124, "volume": 3244502.0, "close_time": 1770865199999, "quote_volume": 36432.11877, "trades": 491, "taker_buy_base": 1572180.0, "taker_buy_quote": 17670.78495 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.01125, "high": 0.01138, "low": 0.01125, "close": 0.01128, "volume": 2328950.0, "close_time": 1770868799999, "quote_volume": 26325.65154, "trades": 358, "taker_buy_base": 1272767.0, "taker_buy_quote": 14377.37231 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.01128, "high": 0.01145, "low": 0.01119, "close": 0.01136, "volume": 7731421.0, "close_time": 1770872399999, "quote_volume": 87285.00661, "trades": 836, "taker_buy_base": 5010286.0, "taker_buy_quote": 56540.42361 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.01137, "high": 0.01157, "low": 0.0113, "close": 0.01141, "volume": 5699099.0, "close_time": 1770875999999, "quote_volume": 65086.56095, "trades": 1262, "taker_buy_base": 3152494.0, "taker_buy_quote": 36005.11641 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.01142, "high": 0.01159, "low": 0.01141, "close": 0.01157, "volume": 4375299.0, "close_time": 1770879599999, "quote_volume": 50352.37163, "trades": 995, "taker_buy_base": 2375308.0, "taker_buy_quote": 27345.14984 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.01157, "high": 0.01165, "low": 0.01145, "close": 0.0116, "volume": 4322622.0, "close_time": 1770883199999, "quote_volume": 49913.37725, "trades": 823, "taker_buy_base": 2661920.0, "taker_buy_quote": 30773.73186 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0116, "high": 0.01164, "low": 0.01138, "close": 0.01142, "volume": 5056423.0, "close_time": 1770886799999, "quote_volume": 58124.30423, "trades": 1028, "taker_buy_base": 1827331.0, "taker_buy_quote": 21020.17844 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.01141, "high": 0.01164, "low": 0.01136, "close": 0.01158, "volume": 4193040.0, "close_time": 1770890399999, "quote_volume": 48203.52241, "trades": 693, "taker_buy_base": 2938146.0, "taker_buy_quote": 33741.21888 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.01159, "high": 0.01175, "low": 0.01156, "close": 0.0117, "volume": 3387669.0, "close_time": 1770893999999, "quote_volume": 39405.98388, "trades": 734, "taker_buy_base": 1586766.0, "taker_buy_quote": 18490.92808 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.01169, "high": 0.01169, "low": 0.01151, "close": 0.0116, "volume": 3907447.0, "close_time": 1770897599999, "quote_volume": 45308.40106, "trades": 659, "taker_buy_base": 1683849.0, "taker_buy_quote": 19499.21912 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.01159, "high": 0.0116, "low": 0.01122, "close": 0.01125, "volume": 17238713.0, "close_time": 1770901199999, "quote_volume": 195108.00225, "trades": 954, "taker_buy_base": 6857058.0, "taker_buy_quote": 77385.5504 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.01124, "high": 0.01124, "low": 0.0111, "close": 0.01121, "volume": 6777679.0, "close_time": 1770904799999, "quote_volume": 75709.88311, "trades": 764, "taker_buy_base": 4341524.0, "taker_buy_quote": 48492.81815 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.0112, "high": 0.01128, "low": 0.01111, "close": 0.01118, "volume": 6294470.0, "close_time": 1770908399999, "quote_volume": 70460.45837, "trades": 1078, "taker_buy_base": 2877544.0, "taker_buy_quote": 32240.0135 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.01118, "high": 0.01142, "low": 0.01108, "close": 0.01119, "volume": 17998812.0, "close_time": 1770911999999, "quote_volume": 203715.80531, "trades": 1611, "taker_buy_base": 12899949.0, "taker_buy_quote": 146121.94094 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0112, "high": 0.01126, "low": 0.0109, "close": 0.01098, "volume": 7981708.0, "close_time": 1770915599999, "quote_volume": 88370.26595, "trades": 1707, "taker_buy_base": 3474268.0, "taker_buy_quote": 38467.81378 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.01098, "high": 0.01116, "low": 0.01092, "close": 0.01103, "volume": 3190415.0, "close_time": 1770919199999, "quote_volume": 35209.02844, "trades": 883, "taker_buy_base": 1930066.0, "taker_buy_quote": 21302.19459 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.01103, "high": 0.01109, "low": 0.0109, "close": 0.01097, "volume": 19641294.0, "close_time": 1770922799999, "quote_volume": 215649.59977, "trades": 1251, "taker_buy_base": 6794846.0, "taker_buy_quote": 74517.40856 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.01096, "high": 0.01114, "low": 0.01091, "close": 0.01097, "volume": 4636987.0, "close_time": 1770926399999, "quote_volume": 51187.6807, "trades": 877, "taker_buy_base": 2736983.0, "taker_buy_quote": 30274.75322 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.01098, "high": 0.011, "low": 0.0108, "close": 0.01086, "volume": 1900745.0, "close_time": 1770929999999, "quote_volume": 20769.07212, "trades": 420, "taker_buy_base": 1114840.0, "taker_buy_quote": 12194.82322 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.01087, "high": 0.01094, "low": 0.01086, "close": 0.01086, "volume": 602536.0, "close_time": 1770933599999, "quote_volume": 6567.79974, "trades": 193, "taker_buy_base": 302078.0, "taker_buy_quote": 3290.23544 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.01087, "high": 0.01105, "low": 0.01085, "close": 0.01105, "volume": 735125.0, "close_time": 1770937199999, "quote_volume": 8031.10395, "trades": 239, "taker_buy_base": 442895.0, "taker_buy_quote": 4844.92428 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.01104, "high": 0.01115, "low": 0.01101, "close": 0.01115, "volume": 743552.0, "close_time": 1770940799999, "quote_volume": 8240.47587, "trades": 244, "taker_buy_base": 410585.0, "taker_buy_quote": 4554.20971 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.01114, "high": 0.01115, "low": 0.01091, "close": 0.01097, "volume": 1309069.0, "close_time": 1770944399999, "quote_volume": 14419.24871, "trades": 338, "taker_buy_base": 565974.0, "taker_buy_quote": 6242.87577 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.01096, "high": 0.011, "low": 0.01091, "close": 0.01093, "volume": 846725.0, "close_time": 1770947999999, "quote_volume": 9272.00949, "trades": 300, "taker_buy_base": 343487.0, "taker_buy_quote": 3761.68171 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.01093, "high": 0.01095, "low": 0.0109, "close": 0.01092, "volume": 1161755.0, "close_time": 1770951599999, "quote_volume": 12689.57251, "trades": 227, "taker_buy_base": 801483.0, "taker_buy_quote": 8754.93523 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.01091, "high": 0.01096, "low": 0.01088, "close": 0.01088, "volume": 1863355.0, "close_time": 1770955199999, "quote_volume": 20328.91074, "trades": 294, "taker_buy_base": 1145325.0, "taker_buy_quote": 12498.08094 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.01089, "high": 0.01089, "low": 0.01083, "close": 0.01087, "volume": 1100578.0, "close_time": 1770958799999, "quote_volume": 11955.90197, "trades": 214, "taker_buy_base": 664445.0, "taker_buy_quote": 7218.37819 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.01086, "high": 0.01088, "low": 0.01079, "close": 0.01079, "volume": 1953859.0, "close_time": 1770962399999, "quote_volume": 21159.08089, "trades": 480, "taker_buy_base": 454215.0, "taker_buy_quote": 4924.96218 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.0108, "high": 0.0109, "low": 0.01073, "close": 0.0109, "volume": 945727.0, "close_time": 1770965999999, "quote_volume": 10192.8659, "trades": 242, "taker_buy_base": 270755.0, "taker_buy_quote": 2919.93054 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.0109, "high": 0.01102, "low": 0.01089, "close": 0.01095, "volume": 2142848.0, "close_time": 1770969599999, "quote_volume": 23483.66541, "trades": 349, "taker_buy_base": 1238053.0, "taker_buy_quote": 13572.95649 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.01095, "high": 0.01111, "low": 0.01095, "close": 0.01107, "volume": 1479442.0, "close_time": 1770973199999, "quote_volume": 16334.54474, "trades": 246, "taker_buy_base": 875002.0, "taker_buy_quote": 9662.88243 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.01108, "high": 0.01108, "low": 0.01096, "close": 0.01097, "volume": 974236.0, "close_time": 1770976799999, "quote_volume": 10721.68287, "trades": 188, "taker_buy_base": 432983.0, "taker_buy_quote": 4767.9619 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.01097, "high": 0.0112, "low": 0.01095, "close": 0.01112, "volume": 793717.0, "close_time": 1770980399999, "quote_volume": 8801.79423, "trades": 293, "taker_buy_base": 388149.0, "taker_buy_quote": 4298.62632 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.01112, "high": 0.01112, "low": 0.01097, "close": 0.01099, "volume": 1928107.0, "close_time": 1770983999999, "quote_volume": 21260.12624, "trades": 362, "taker_buy_base": 525798.0, "taker_buy_quote": 5803.3074 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.01098, "high": 0.01102, "low": 0.01091, "close": 0.01097, "volume": 1718985.0, "close_time": 1770987599999, "quote_volume": 18847.7807, "trades": 327, "taker_buy_base": 546127.0, "taker_buy_quote": 5996.41132 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.01097, "high": 0.01113, "low": 0.01091, "close": 0.0111, "volume": 6665491.0, "close_time": 1770991199999, "quote_volume": 73463.42608, "trades": 816, "taker_buy_base": 4433666.0, "taker_buy_quote": 48828.92252 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.01109, "high": 0.01128, "low": 0.01104, "close": 0.01117, "volume": 5211469.0, "close_time": 1770994799999, "quote_volume": 58316.20153, "trades": 885, "taker_buy_base": 2873750.0, "taker_buy_quote": 32159.52972 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.01118, "high": 0.01152, "low": 0.01115, "close": 0.01129, "volume": 10332578.0, "close_time": 1770998399999, "quote_volume": 117473.89877, "trades": 1771, "taker_buy_base": 5154582.0, "taker_buy_quote": 58617.27172 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.01129, "high": 0.01167, "low": 0.01126, "close": 0.01161, "volume": 5529910.0, "close_time": 1771001999999, "quote_volume": 63676.57025, "trades": 913, "taker_buy_base": 2685723.0, "taker_buy_quote": 30859.73962 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.01161, "high": 0.01161, "low": 0.01144, "close": 0.01148, "volume": 4765410.0, "close_time": 1771005599999, "quote_volume": 54848.99682, "trades": 768, "taker_buy_base": 2724162.0, "taker_buy_quote": 31360.67508 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.01147, "high": 0.01155, "low": 0.01144, "close": 0.01153, "volume": 1150109.0, "close_time": 1771009199999, "quote_volume": 13212.34662, "trades": 358, "taker_buy_base": 547728.0, "taker_buy_quote": 6297.60703 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.01153, "high": 0.01164, "low": 0.01153, "close": 0.0116, "volume": 1420106.0, "close_time": 1771012799999, "quote_volume": 16450.07236, "trades": 263, "taker_buy_base": 798124.0, "taker_buy_quote": 9253.48264 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0116, "high": 0.01161, "low": 0.01151, "close": 0.01152, "volume": 844023.0, "close_time": 1771016399999, "quote_volume": 9756.30064, "trades": 278, "taker_buy_base": 371585.0, "taker_buy_quote": 4298.33632 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.01153, "high": 0.01159, "low": 0.01147, "close": 0.01152, "volume": 2119392.0, "close_time": 1771019999999, "quote_volume": 24459.8307, "trades": 315, "taker_buy_base": 1115139.0, "taker_buy_quote": 12900.56142 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.01152, "high": 0.01155, "low": 0.01148, "close": 0.0115, "volume": 1488277.0, "close_time": 1771023599999, "quote_volume": 17154.26738, "trades": 388, "taker_buy_base": 1050192.0, "taker_buy_quote": 12105.1786 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.01151, "high": 0.01157, "low": 0.01148, "close": 0.01151, "volume": 1245739.0, "close_time": 1771027199999, "quote_volume": 14371.25656, "trades": 302, "taker_buy_base": 558412.0, "taker_buy_quote": 6445.05123 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.01152, "high": 0.01165, "low": 0.01149, "close": 0.01162, "volume": 863048.0, "close_time": 1771030799999, "quote_volume": 9977.57781, "trades": 295, "taker_buy_base": 355504.0, "taker_buy_quote": 4115.24797 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.01162, "high": 0.01166, "low": 0.01156, "close": 0.01161, "volume": 1501021.0, "close_time": 1771034399999, "quote_volume": 17422.20785, "trades": 415, "taker_buy_base": 960068.0, "taker_buy_quote": 11144.72563 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.0116, "high": 0.01166, "low": 0.01157, "close": 0.01159, "volume": 583837.0, "close_time": 1771037999999, "quote_volume": 6777.25294, "trades": 222, "taker_buy_base": 217126.0, "taker_buy_quote": 2521.46659 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.01159, "high": 0.01167, "low": 0.01159, "close": 0.01165, "volume": 1033642.0, "close_time": 1771041599999, "quote_volume": 12032.72066, "trades": 299, "taker_buy_base": 584579.0, "taker_buy_quote": 6809.34631 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.01165, "high": 0.01175, "low": 0.01161, "close": 0.01171, "volume": 2312696.0, "close_time": 1771045199999, "quote_volume": 27000.50108, "trades": 552, "taker_buy_base": 1347424.0, "taker_buy_quote": 15741.99583 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.01171, "high": 0.01171, "low": 0.01162, "close": 0.01164, "volume": 1159794.0, "close_time": 1771048799999, "quote_volume": 13516.54022, "trades": 251, "taker_buy_base": 572275.0, "taker_buy_quote": 6665.68664 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.01163, "high": 0.01168, "low": 0.01156, "close": 0.01166, "volume": 1087184.0, "close_time": 1771052399999, "quote_volume": 12633.87077, "trades": 262, "taker_buy_base": 668921.0, "taker_buy_quote": 7772.17898 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.01166, "high": 0.01173, "low": 0.01163, "close": 0.01169, "volume": 1012233.0, "close_time": 1771055999999, "quote_volume": 11820.3481, "trades": 263, "taker_buy_base": 543127.0, "taker_buy_quote": 6352.01063 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.01169, "high": 0.01184, "low": 0.01168, "close": 0.01183, "volume": 3320783.0, "close_time": 1771059599999, "quote_volume": 39135.51465, "trades": 643, "taker_buy_base": 1300121.0, "taker_buy_quote": 15343.14335 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.01182, "high": 0.01184, "low": 0.01179, "close": 0.01181, "volume": 1143902.0, "close_time": 1771063199999, "quote_volume": 13516.27071, "trades": 237, "taker_buy_base": 676838.0, "taker_buy_quote": 7997.81253 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.01181, "high": 0.01183, "low": 0.01171, "close": 0.01175, "volume": 3600106.0, "close_time": 1771066799999, "quote_volume": 42355.34589, "trades": 573, "taker_buy_base": 2728767.0, "taker_buy_quote": 32107.95456 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.01176, "high": 0.01185, "low": 0.01175, "close": 0.01182, "volume": 2162134.0, "close_time": 1771070399999, "quote_volume": 25520.57286, "trades": 468, "taker_buy_base": 705728.0, "taker_buy_quote": 8334.48072 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.01182, "high": 0.01183, "low": 0.01159, "close": 0.0116, "volume": 4687799.0, "close_time": 1771073999999, "quote_volume": 54979.76921, "trades": 743, "taker_buy_base": 1277455.0, "taker_buy_quote": 14984.78587 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.01159, "high": 0.01161, "low": 0.01145, "close": 0.01155, "volume": 3617830.0, "close_time": 1771077599999, "quote_volume": 41629.94951, "trades": 688, "taker_buy_base": 2202340.0, "taker_buy_quote": 25340.58944 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.01155, "high": 0.01169, "low": 0.01155, "close": 0.01166, "volume": 1047594.0, "close_time": 1771081199999, "quote_volume": 12138.95404, "trades": 301, "taker_buy_base": 496077.0, "taker_buy_quote": 5750.90185 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.01165, "high": 0.01171, "low": 0.01161, "close": 0.01171, "volume": 1348586.0, "close_time": 1771084799999, "quote_volume": 15721.73386, "trades": 343, "taker_buy_base": 813624.0, "taker_buy_quote": 9489.81623 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.01171, "high": 0.01174, "low": 0.01159, "close": 0.0117, "volume": 3820148.0, "close_time": 1771088399999, "quote_volume": 44567.72076, "trades": 750, "taker_buy_base": 1384545.0, "taker_buy_quote": 16149.1169 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.0117, "high": 0.0118, "low": 0.01164, "close": 0.01167, "volume": 2704710.0, "close_time": 1771091999999, "quote_volume": 31704.38518, "trades": 712, "taker_buy_base": 1077183.0, "taker_buy_quote": 12614.90037 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.01167, "high": 0.01183, "low": 0.01166, "close": 0.01181, "volume": 1439757.0, "close_time": 1771095599999, "quote_volume": 16923.11222, "trades": 512, "taker_buy_base": 767055.0, "taker_buy_quote": 9031.38451 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.0118, "high": 0.01194, "low": 0.01176, "close": 0.0119, "volume": 2528238.0, "close_time": 1771099199999, "quote_volume": 29985.0325, "trades": 558, "taker_buy_base": 1204918.0, "taker_buy_quote": 14295.20098 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.0119, "high": 0.0119, "low": 0.01176, "close": 0.01185, "volume": 1458875.0, "close_time": 1771102799999, "quote_volume": 17230.44319, "trades": 407, "taker_buy_base": 763569.0, "taker_buy_quote": 9025.78704 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.01186, "high": 0.01191, "low": 0.01172, "close": 0.0118, "volume": 997630.0, "close_time": 1771106399999, "quote_volume": 11789.17676, "trades": 388, "taker_buy_base": 374640.0, "taker_buy_quote": 4424.09848 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.0118, "high": 0.01191, "low": 0.01179, "close": 0.01187, "volume": 2186370.0, "close_time": 1771109999999, "quote_volume": 25899.20798, "trades": 314, "taker_buy_base": 1392419.0, "taker_buy_quote": 16491.38526 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.01187, "high": 0.01187, "low": 0.01177, "close": 0.01181, "volume": 1437152.0, "close_time": 1771113599999, "quote_volume": 17004.08957, "trades": 315, "taker_buy_base": 818095.0, "taker_buy_quote": 9671.28686 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.01181, "high": 0.01183, "low": 0.01171, "close": 0.01176, "volume": 1934150.0, "close_time": 1771117199999, "quote_volume": 22719.98712, "trades": 481, "taker_buy_base": 1035956.0, "taker_buy_quote": 12180.11646 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.01177, "high": 0.01182, "low": 0.01168, "close": 0.01173, "volume": 581262.0, "close_time": 1771120799999, "quote_volume": 6827.77711, "trades": 274, "taker_buy_base": 261684.0, "taker_buy_quote": 3072.31002 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.01173, "high": 0.01178, "low": 0.01159, "close": 0.01171, "volume": 2803493.0, "close_time": 1771124399999, "quote_volume": 32760.47674, "trades": 458, "taker_buy_base": 671062.0, "taker_buy_quote": 7820.00555 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.01171, "high": 0.01172, "low": 0.01151, "close": 0.01169, "volume": 1538009.0, "close_time": 1771127999999, "quote_volume": 17883.68423, "trades": 431, "taker_buy_base": 877452.0, "taker_buy_quote": 10210.38644 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.01169, "high": 0.01179, "low": 0.01165, "close": 0.01167, "volume": 1935915.0, "close_time": 1771131599999, "quote_volume": 22705.42385, "trades": 485, "taker_buy_base": 687388.0, "taker_buy_quote": 8058.12608 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.01168, "high": 0.01178, "low": 0.01167, "close": 0.01172, "volume": 1564117.0, "close_time": 1771135199999, "quote_volume": 18364.73045, "trades": 297, "taker_buy_base": 475078.0, "taker_buy_quote": 5583.38918 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.01172, "high": 0.01175, "low": 0.01165, "close": 0.01169, "volume": 761718.0, "close_time": 1771138799999, "quote_volume": 8924.2, "trades": 192, "taker_buy_base": 284031.0, "taker_buy_quote": 3326.23372 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.01168, "high": 0.01178, "low": 0.01168, "close": 0.01174, "volume": 1799810.0, "close_time": 1771142399999, "quote_volume": 21099.93925, "trades": 379, "taker_buy_base": 756409.0, "taker_buy_quote": 8870.57788 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.01174, "high": 0.01176, "low": 0.01147, "close": 0.01158, "volume": 3139841.0, "close_time": 1771145999999, "quote_volume": 36310.90602, "trades": 398, "taker_buy_base": 1695329.0, "taker_buy_quote": 19583.3202 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.01158, "high": 0.01166, "low": 0.01155, "close": 0.0116, "volume": 1724057.0, "close_time": 1771149599999, "quote_volume": 19985.2646, "trades": 234, "taker_buy_base": 770974.0, "taker_buy_quote": 8948.48983 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.01159, "high": 0.0116, "low": 0.01148, "close": 0.01156, "volume": 1328721.0, "close_time": 1771153199999, "quote_volume": 15312.57342, "trades": 349, "taker_buy_base": 530990.0, "taker_buy_quote": 6118.70818 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.01157, "high": 0.01159, "low": 0.01152, "close": 0.01152, "volume": 591629.0, "close_time": 1771156799999, "quote_volume": 6837.58073, "trades": 172, "taker_buy_base": 339720.0, "taker_buy_quote": 3925.72336 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.01153, "high": 0.01153, "low": 0.01112, "close": 0.01113, "volume": 6477288.0, "close_time": 1771160399999, "quote_volume": 73456.28372, "trades": 989, "taker_buy_base": 2036295.0, "taker_buy_quote": 23072.10216 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.01114, "high": 0.01129, "low": 0.01102, "close": 0.01106, "volume": 8661327.0, "close_time": 1771163999999, "quote_volume": 96369.32868, "trades": 1362, "taker_buy_base": 4008365.0, "taker_buy_quote": 44755.74805 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.01106, "high": 0.01119, "low": 0.01104, "close": 0.01118, "volume": 1284472.0, "close_time": 1771167599999, "quote_volume": 14277.43748, "trades": 404, "taker_buy_base": 750237.0, "taker_buy_quote": 8335.58886 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.01118, "high": 0.01123, "low": 0.01112, "close": 0.01115, "volume": 1366203.0, "close_time": 1771171199999, "quote_volume": 15280.94182, "trades": 218, "taker_buy_base": 578457.0, "taker_buy_quote": 6471.22839 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.01114, "high": 0.01119, "low": 0.01106, "close": 0.01112, "volume": 2889061.0, "close_time": 1771174799999, "quote_volume": 32132.54062, "trades": 406, "taker_buy_base": 523525.0, "taker_buy_quote": 5825.26852 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.01112, "high": 0.01117, "low": 0.01092, "close": 0.01104, "volume": 2388429.0, "close_time": 1771178399999, "quote_volume": 26412.86604, "trades": 763, "taker_buy_base": 1444777.0, "taker_buy_quote": 15990.06413 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.01103, "high": 0.01106, "low": 0.01094, "close": 0.01097, "volume": 2410749.0, "close_time": 1771181999999, "quote_volume": 26468.4926, "trades": 432, "taker_buy_base": 1088600.0, "taker_buy_quote": 11940.17222 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.01097, "high": 0.01102, "low": 0.01086, "close": 0.01096, "volume": 1825875.0, "close_time": 1771185599999, "quote_volume": 19942.41846, "trades": 462, "taker_buy_base": 817829.0, "taker_buy_quote": 8942.37326 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.01095, "high": 0.01107, "low": 0.01092, "close": 0.01106, "volume": 2028454.0, "close_time": 1771189199999, "quote_volume": 22359.07726, "trades": 283, "taker_buy_base": 1299255.0, "taker_buy_quote": 14334.81755 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.01105, "high": 0.01114, "low": 0.01105, "close": 0.01108, "volume": 896909.0, "close_time": 1771192799999, "quote_volume": 9953.35618, "trades": 257, "taker_buy_base": 369791.0, "taker_buy_quote": 4104.17274 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.01107, "high": 0.01114, "low": 0.01104, "close": 0.01109, "volume": 4590145.0, "close_time": 1771196399999, "quote_volume": 50863.41033, "trades": 284, "taker_buy_base": 3844279.0, "taker_buy_quote": 42587.00948 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.01108, "high": 0.0111, "low": 0.01091, "close": 0.01105, "volume": 3951611.0, "close_time": 1771199999999, "quote_volume": 43483.72111, "trades": 380, "taker_buy_base": 1922691.0, "taker_buy_quote": 21178.99946 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.01106, "high": 0.01114, "low": 0.01104, "close": 0.01104, "volume": 2234603.0, "close_time": 1771203599999, "quote_volume": 24729.72026, "trades": 242, "taker_buy_base": 1511825.0, "taker_buy_quote": 16733.55375 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.01104, "high": 0.01107, "low": 0.01094, "close": 0.011, "volume": 4208676.0, "close_time": 1771207199999, "quote_volume": 46340.92232, "trades": 356, "taker_buy_base": 3121209.0, "taker_buy_quote": 34369.82462 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.011, "high": 0.01105, "low": 0.01094, "close": 0.01096, "volume": 1068444.0, "close_time": 1771210799999, "quote_volume": 11753.65641, "trades": 227, "taker_buy_base": 249354.0, "taker_buy_quote": 2744.58079 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.01097, "high": 0.01101, "low": 0.01095, "close": 0.01096, "volume": 1475396.0, "close_time": 1771214399999, "quote_volume": 16182.60081, "trades": 260, "taker_buy_base": 539799.0, "taker_buy_quote": 5923.53282 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.01097, "high": 0.01107, "low": 0.01097, "close": 0.01106, "volume": 1801289.0, "close_time": 1771217999999, "quote_volume": 19790.12656, "trades": 227, "taker_buy_base": 1586193.0, "taker_buy_quote": 17420.03423 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.01107, "high": 0.01109, "low": 0.01086, "close": 0.0109, "volume": 2838744.0, "close_time": 1771221599999, "quote_volume": 30982.11238, "trades": 616, "taker_buy_base": 922977.0, "taker_buy_quote": 10080.3583 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.01089, "high": 0.01099, "low": 0.01087, "close": 0.01094, "volume": 1438198.0, "close_time": 1771225199999, "quote_volume": 15744.10681, "trades": 356, "taker_buy_base": 846890.0, "taker_buy_quote": 9274.11154 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.01094, "high": 0.01097, "low": 0.01086, "close": 0.01088, "volume": 1784072.0, "close_time": 1771228799999, "quote_volume": 19468.67911, "trades": 498, "taker_buy_base": 1108997.0, "taker_buy_quote": 12109.62444 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.01087, "high": 0.01098, "low": 0.01087, "close": 0.01096, "volume": 2457788.0, "close_time": 1771232399999, "quote_volume": 26881.25069, "trades": 496, "taker_buy_base": 1301107.0, "taker_buy_quote": 14246.67932 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.01095, "high": 0.01102, "low": 0.01089, "close": 0.0109, "volume": 1406149.0, "close_time": 1771235999999, "quote_volume": 15362.24901, "trades": 427, "taker_buy_base": 374915.0, "taker_buy_quote": 4097.25383 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.0109, "high": 0.01092, "low": 0.01083, "close": 0.01086, "volume": 2111525.0, "close_time": 1771239599999, "quote_volume": 22961.11034, "trades": 387, "taker_buy_base": 418654.0, "taker_buy_quote": 4555.13543 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.01085, "high": 0.01087, "low": 0.01064, "close": 0.01082, "volume": 6911692.0, "close_time": 1771243199999, "quote_volume": 74384.03605, "trades": 738, "taker_buy_base": 4444726.0, "taker_buy_quote": 47837.07668 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.01082, "high": 0.01099, "low": 0.01079, "close": 0.01097, "volume": 2417334.0, "close_time": 1771246799999, "quote_volume": 26387.83956, "trades": 564, "taker_buy_base": 1764008.0, "taker_buy_quote": 19271.18067 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.01097, "high": 0.01103, "low": 0.01072, "close": 0.01076, "volume": 4588749.0, "close_time": 1771250399999, "quote_volume": 49940.08491, "trades": 946, "taker_buy_base": 2451868.0, "taker_buy_quote": 26643.55759 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.01075, "high": 0.01089, "low": 0.0107, "close": 0.01083, "volume": 2578160.0, "close_time": 1771253999999, "quote_volume": 27789.43213, "trades": 538, "taker_buy_base": 1000665.0, "taker_buy_quote": 10798.33087 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.01084, "high": 0.01089, "low": 0.01061, "close": 0.01066, "volume": 3512256.0, "close_time": 1771257599999, "quote_volume": 37592.06068, "trades": 836, "taker_buy_base": 1764744.0, "taker_buy_quote": 18886.75699 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.01067, "high": 0.01082, "low": 0.01064, "close": 0.01076, "volume": 3168288.0, "close_time": 1771261199999, "quote_volume": 34065.68537, "trades": 663, "taker_buy_base": 1510038.0, "taker_buy_quote": 16230.78275 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.01077, "high": 0.0108, "low": 0.0107, "close": 0.01078, "volume": 2287152.0, "close_time": 1771264799999, "quote_volume": 24619.27456, "trades": 552, "taker_buy_base": 797831.0, "taker_buy_quote": 8589.38302 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.01078, "high": 0.01084, "low": 0.01076, "close": 0.01078, "volume": 964289.0, "close_time": 1771268399999, "quote_volume": 10412.3585, "trades": 276, "taker_buy_base": 553375.0, "taker_buy_quote": 5978.82125 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.01079, "high": 0.01095, "low": 0.01078, "close": 0.01091, "volume": 1903872.0, "close_time": 1771271999999, "quote_volume": 20664.18243, "trades": 420, "taker_buy_base": 1496199.0, "taker_buy_quote": 16233.98904 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.01091, "high": 0.01099, "low": 0.01084, "close": 0.01094, "volume": 1020747.0, "close_time": 1771275599999, "quote_volume": 11138.09183, "trades": 314, "taker_buy_base": 476533.0, "taker_buy_quote": 5207.8291 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.01094, "high": 0.01102, "low": 0.01091, "close": 0.01102, "volume": 869346.0, "close_time": 1771279199999, "quote_volume": 9558.691, "trades": 338, "taker_buy_base": 644147.0, "taker_buy_quote": 7088.72981 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.01101, "high": 0.01105, "low": 0.01091, "close": 0.01094, "volume": 2583967.0, "close_time": 1771282799999, "quote_volume": 28284.9018, "trades": 653, "taker_buy_base": 450910.0, "taker_buy_quote": 4940.45689 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.01094, "high": 0.011, "low": 0.01092, "close": 0.01095, "volume": 1288908.0, "close_time": 1771286399999, "quote_volume": 14121.03902, "trades": 362, "taker_buy_base": 523695.0, "taker_buy_quote": 5740.65929 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.01098, "high": 0.01105, "low": 0.01092, "close": 0.011, "volume": 1279278.0, "close_time": 1771289999999, "quote_volume": 14032.99655, "trades": 194, "taker_buy_base": 372612.0, "taker_buy_quote": 4086.84267 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.011, "high": 0.01107, "low": 0.01097, "close": 0.011, "volume": 1045807.0, "close_time": 1771293599999, "quote_volume": 11513.52013, "trades": 177, "taker_buy_base": 709838.0, "taker_buy_quote": 7815.09042 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.01099, "high": 0.01107, "low": 0.01092, "close": 0.01101, "volume": 860300.0, "close_time": 1771297199999, "quote_volume": 9483.82823, "trades": 296, "taker_buy_base": 244329.0, "taker_buy_quote": 2688.24941 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.011, "high": 0.011, "low": 0.0109, "close": 0.0109, "volume": 2229836.0, "close_time": 1771300799999, "quote_volume": 24364.16668, "trades": 249, "taker_buy_base": 1625839.0, "taker_buy_quote": 17771.97415 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.01089, "high": 0.01098, "low": 0.01088, "close": 0.01092, "volume": 1283004.0, "close_time": 1771304399999, "quote_volume": 14013.37487, "trades": 298, "taker_buy_base": 1032993.0, "taker_buy_quote": 11281.45407 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.01093, "high": 0.01093, "low": 0.01078, "close": 0.01085, "volume": 825390.0, "close_time": 1771307999999, "quote_volume": 8945.82801, "trades": 270, "taker_buy_base": 151071.0, "taker_buy_quote": 1637.11077 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.01085, "high": 0.01088, "low": 0.01083, "close": 0.01086, "volume": 579128.0, "close_time": 1771311599999, "quote_volume": 6292.54589, "trades": 145, "taker_buy_base": 293302.0, "taker_buy_quote": 3187.00167 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.01086, "high": 0.01093, "low": 0.01084, "close": 0.01092, "volume": 1818885.0, "close_time": 1771315199999, "quote_volume": 19793.0929, "trades": 545, "taker_buy_base": 665958.0, "taker_buy_quote": 7251.72142 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.01091, "high": 0.01093, "low": 0.01079, "close": 0.01082, "volume": 1567877.0, "close_time": 1771318799999, "quote_volume": 17009.51578, "trades": 449, "taker_buy_base": 336622.0, "taker_buy_quote": 3659.54601 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.01082, "high": 0.01084, "low": 0.01077, "close": 0.01083, "volume": 965188.0, "close_time": 1771322399999, "quote_volume": 10431.73889, "trades": 247, "taker_buy_base": 362351.0, "taker_buy_quote": 3917.30107 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.01082, "high": 0.01087, "low": 0.01078, "close": 0.01081, "volume": 1887060.0, "close_time": 1771325999999, "quote_volume": 20400.48689, "trades": 253, "taker_buy_base": 1347383.0, "taker_buy_quote": 14560.34469 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.01081, "high": 0.0111, "low": 0.01081, "close": 0.01105, "volume": 4022199.0, "close_time": 1771329599999, "quote_volume": 44287.12522, "trades": 809, "taker_buy_base": 2048999.0, "taker_buy_quote": 22533.32186 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.01104, "high": 0.01117, "low": 0.01092, "close": 0.01092, "volume": 4948979.0, "close_time": 1771333199999, "quote_volume": 54628.15631, "trades": 1134, "taker_buy_base": 2460239.0, "taker_buy_quote": 27168.59192 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.01093, "high": 0.01102, "low": 0.01091, "close": 0.01095, "volume": 2355909.0, "close_time": 1771336799999, "quote_volume": 25851.32461, "trades": 600, "taker_buy_base": 1524273.0, "taker_buy_quote": 16727.91792 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.01095, "high": 0.01103, "low": 0.01069, "close": 0.01073, "volume": 6919301.0, "close_time": 1771340399999, "quote_volume": 75119.19187, "trades": 1390, "taker_buy_base": 3211121.0, "taker_buy_quote": 35042.27614 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.01073, "high": 0.01085, "low": 0.01067, "close": 0.01084, "volume": 2795820.0, "close_time": 1771343999999, "quote_volume": 30140.0038, "trades": 765, "taker_buy_base": 1497853.0, "taker_buy_quote": 16155.62006 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.01085, "high": 0.011, "low": 0.01083, "close": 0.01086, "volume": 5712354.0, "close_time": 1771347599999, "quote_volume": 62376.12272, "trades": 1109, "taker_buy_base": 2562013.0, "taker_buy_quote": 27998.38288 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.01086, "high": 0.01087, "low": 0.01056, "close": 0.01063, "volume": 9040409.0, "close_time": 1771351199999, "quote_volume": 96687.09615, "trades": 1474, "taker_buy_base": 2374701.0, "taker_buy_quote": 25424.81748 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.01063, "high": 0.01092, "low": 0.01063, "close": 0.01086, "volume": 2410618.0, "close_time": 1771354799999, "quote_volume": 26053.32665, "trades": 717, "taker_buy_base": 1174617.0, "taker_buy_quote": 12706.0038 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.01085, "high": 0.01089, "low": 0.01076, "close": 0.01079, "volume": 1208155.0, "close_time": 1771358399999, "quote_volume": 13089.04314, "trades": 381, "taker_buy_base": 555720.0, "taker_buy_quote": 6019.38163 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.01077, "high": 0.0108, "low": 0.01071, "close": 0.01077, "volume": 1455078.0, "close_time": 1771361999999, "quote_volume": 15646.49663, "trades": 387, "taker_buy_base": 587742.0, "taker_buy_quote": 6320.71721 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.01077, "high": 0.01081, "low": 0.01074, "close": 0.01079, "volume": 2055968.0, "close_time": 1771365599999, "quote_volume": 22142.46926, "trades": 503, "taker_buy_base": 1336660.0, "taker_buy_quote": 14394.85633 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.0108, "high": 0.01085, "low": 0.01075, "close": 0.01079, "volume": 726267.0, "close_time": 1771369199999, "quote_volume": 7835.32663, "trades": 300, "taker_buy_base": 186506.0, "taker_buy_quote": 2013.06128 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.01078, "high": 0.01083, "low": 0.01078, "close": 0.01081, "volume": 609536.0, "close_time": 1771372799999, "quote_volume": 6585.68204, "trades": 122, "taker_buy_base": 392566.0, "taker_buy_quote": 4242.13261 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.01081, "high": 0.01089, "low": 0.01079, "close": 0.01081, "volume": 1263092.0, "close_time": 1771376399999, "quote_volume": 13697.09061, "trades": 244, "taker_buy_base": 671627.0, "taker_buy_quote": 7289.71938 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.01081, "high": 0.01093, "low": 0.01079, "close": 0.01093, "volume": 1292779.0, "close_time": 1771379999999, "quote_volume": 14027.38464, "trades": 331, "taker_buy_base": 846254.0, "taker_buy_quote": 9188.94627 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.01092, "high": 0.011, "low": 0.0109, "close": 0.01095, "volume": 2208565.0, "close_time": 1771383599999, "quote_volume": 24179.53104, "trades": 375, "taker_buy_base": 1507140.0, "taker_buy_quote": 16500.84604 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.01095, "high": 0.0111, "low": 0.01095, "close": 0.01105, "volume": 2024454.0, "close_time": 1771387199999, "quote_volume": 22375.11262, "trades": 456, "taker_buy_base": 955884.0, "taker_buy_quote": 10566.57803 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.01105, "high": 0.01107, "low": 0.01098, "close": 0.01099, "volume": 709102.0, "close_time": 1771390799999, "quote_volume": 7811.49343, "trades": 140, "taker_buy_base": 182079.0, "taker_buy_quote": 2006.99195 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.01098, "high": 0.011, "low": 0.01093, "close": 0.01095, "volume": 522905.0, "close_time": 1771394399999, "quote_volume": 5732.62044, "trades": 115, "taker_buy_base": 213240.0, "taker_buy_quote": 2340.11722 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.01095, "high": 0.01097, "low": 0.0109, "close": 0.0109, "volume": 1113765.0, "close_time": 1771397999999, "quote_volume": 12187.88599, "trades": 181, "taker_buy_base": 586776.0, "taker_buy_quote": 6422.32193 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.0109, "high": 0.01102, "low": 0.01089, "close": 0.01097, "volume": 981814.0, "close_time": 1771401599999, "quote_volume": 10748.41493, "trades": 266, "taker_buy_base": 610222.0, "taker_buy_quote": 6676.61959 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.01097, "high": 0.01104, "low": 0.01094, "close": 0.01098, "volume": 547975.0, "close_time": 1771405199999, "quote_volume": 6013.20106, "trades": 132, "taker_buy_base": 256408.0, "taker_buy_quote": 2815.22252 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.01098, "high": 0.011, "low": 0.01096, "close": 0.01097, "volume": 965798.0, "close_time": 1771408799999, "quote_volume": 10600.61211, "trades": 123, "taker_buy_base": 149950.0, "taker_buy_quote": 1645.49397 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.01097, "high": 0.01101, "low": 0.01093, "close": 0.01094, "volume": 380090.0, "close_time": 1771412399999, "quote_volume": 4170.70569, "trades": 125, "taker_buy_base": 225072.0, "taker_buy_quote": 2471.1746 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.01093, "high": 0.01093, "low": 0.0108, "close": 0.01087, "volume": 2358605.0, "close_time": 1771415999999, "quote_volume": 25594.95065, "trades": 375, "taker_buy_base": 1081767.0, "taker_buy_quote": 11750.97526 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.01086, "high": 0.01089, "low": 0.01079, "close": 0.01081, "volume": 994185.0, "close_time": 1771419599999, "quote_volume": 10786.20535, "trades": 188, "taker_buy_base": 423442.0, "taker_buy_quote": 4597.46026 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.01081, "high": 0.01081, "low": 0.01059, "close": 0.01065, "volume": 4869393.0, "close_time": 1771423199999, "quote_volume": 52157.75476, "trades": 632, "taker_buy_base": 1240905.0, "taker_buy_quote": 13325.47015 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.01066, "high": 0.01074, "low": 0.01058, "close": 0.01071, "volume": 4242234.0, "close_time": 1771426799999, "quote_volume": 45228.96796, "trades": 734, "taker_buy_base": 1659890.0, "taker_buy_quote": 17728.24547 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.0107, "high": 0.01093, "low": 0.0107, "close": 0.01077, "volume": 2083406.0, "close_time": 1771430399999, "quote_volume": 22509.55801, "trades": 473, "taker_buy_base": 956355.0, "taker_buy_quote": 10346.33243 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.01077, "high": 0.01077, "low": 0.01064, "close": 0.01066, "volume": 2491788.0, "close_time": 1771433999999, "quote_volume": 26657.2956, "trades": 398, "taker_buy_base": 811728.0, "taker_buy_quote": 8685.7536 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.01066, "high": 0.01074, "low": 0.01062, "close": 0.01062, "volume": 866192.0, "close_time": 1771437599999, "quote_volume": 9258.01316, "trades": 208, "taker_buy_base": 505418.0, "taker_buy_quote": 5402.8107 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.01062, "high": 0.01064, "low": 0.01047, "close": 0.0105, "volume": 3388677.0, "close_time": 1771441199999, "quote_volume": 35736.76308, "trades": 510, "taker_buy_base": 1278744.0, "taker_buy_quote": 13515.76176 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.01047, "high": 0.01053, "low": 0.01033, "close": 0.01039, "volume": 2410237.0, "close_time": 1771444799999, "quote_volume": 25101.97317, "trades": 552, "taker_buy_base": 1487414.0, "taker_buy_quote": 15489.26536 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.01039, "high": 0.01049, "low": 0.01037, "close": 0.01041, "volume": 1378796.0, "close_time": 1771448399999, "quote_volume": 14372.75106, "trades": 382, "taker_buy_base": 535656.0, "taker_buy_quote": 5579.04052 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.01042, "high": 0.01044, "low": 0.01036, "close": 0.01038, "volume": 777747.0, "close_time": 1771451999999, "quote_volume": 8083.48478, "trades": 173, "taker_buy_base": 449842.0, "taker_buy_quote": 4676.82848 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.01038, "high": 0.01044, "low": 0.01033, "close": 0.01042, "volume": 976056.0, "close_time": 1771455599999, "quote_volume": 10114.88813, "trades": 253, "taker_buy_base": 610805.0, "taker_buy_quote": 6329.80675 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.01042, "high": 0.01042, "low": 0.01035, "close": 0.01039, "volume": 710202.0, "close_time": 1771459199999, "quote_volume": 7375.83278, "trades": 178, "taker_buy_base": 373950.0, "taker_buy_quote": 3884.29986 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.01039, "high": 0.01042, "low": 0.01024, "close": 0.01029, "volume": 1937846.0, "close_time": 1771462799999, "quote_volume": 19951.49961, "trades": 448, "taker_buy_base": 763137.0, "taker_buy_quote": 7861.21294 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.0103, "high": 0.0104, "low": 0.0103, "close": 0.01035, "volume": 2238155.0, "close_time": 1771466399999, "quote_volume": 23156.08096, "trades": 370, "taker_buy_base": 1104231.0, "taker_buy_quote": 11435.68855 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.01035, "high": 0.01039, "low": 0.0103, "close": 0.01033, "volume": 2308923.0, "close_time": 1771469999999, "quote_volume": 23884.52627, "trades": 338, "taker_buy_base": 564392.0, "taker_buy_quote": 5835.04943 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.01032, "high": 0.0104, "low": 0.0103, "close": 0.01038, "volume": 2818601.0, "close_time": 1771473599999, "quote_volume": 29195.39728, "trades": 407, "taker_buy_base": 1649881.0, "taker_buy_quote": 17095.59709 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.01039, "high": 0.01044, "low": 0.01031, "close": 0.01031, "volume": 1179370.0, "close_time": 1771477199999, "quote_volume": 12220.53778, "trades": 250, "taker_buy_base": 551307.0, "taker_buy_quote": 5724.11797 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.01031, "high": 0.01034, "low": 0.01023, "close": 0.0103, "volume": 1422872.0, "close_time": 1771480799999, "quote_volume": 14616.95919, "trades": 257, "taker_buy_base": 721365.0, "taker_buy_quote": 7416.38939 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.01029, "high": 0.01042, "low": 0.01029, "close": 0.01036, "volume": 3770465.0, "close_time": 1771484399999, "quote_volume": 39114.30609, "trades": 280, "taker_buy_base": 2863915.0, "taker_buy_quote": 29714.47681 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.01036, "high": 0.01041, "low": 0.01032, "close": 0.01034, "volume": 1296048.0, "close_time": 1771487999999, "quote_volume": 13422.29885, "trades": 233, "taker_buy_base": 576715.0, "taker_buy_quote": 5973.07077 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.01034, "high": 0.01035, "low": 0.01015, "close": 0.01024, "volume": 3134735.0, "close_time": 1771491599999, "quote_volume": 32012.17884, "trades": 431, "taker_buy_base": 1402988.0, "taker_buy_quote": 14328.31611 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.01024, "high": 0.01029, "low": 0.0102, "close": 0.01021, "volume": 1830518.0, "close_time": 1771495199999, "quote_volume": 18757.84446, "trades": 353, "taker_buy_base": 1244302.0, "taker_buy_quote": 12758.49861 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.01021, "high": 0.01028, "low": 0.01014, "close": 0.01014, "volume": 4812568.0, "close_time": 1771498799999, "quote_volume": 49079.93249, "trades": 511, "taker_buy_base": 1302473.0, "taker_buy_quote": 13324.29639 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.01015, "high": 0.01024, "low": 0.01009, "close": 0.01012, "volume": 3143711.0, "close_time": 1771502399999, "quote_volume": 31906.93411, "trades": 421, "taker_buy_base": 1128313.0, "taker_buy_quote": 11486.67911 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.01011, "high": 0.01015, "low": 0.01009, "close": 0.0101, "volume": 915372.0, "close_time": 1771505999999, "quote_volume": 9256.88399, "trades": 199, "taker_buy_base": 600268.0, "taker_buy_quote": 6070.33446 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.0101, "high": 0.01011, "low": 0.00984, "close": 0.00992, "volume": 5947007.0, "close_time": 1771509599999, "quote_volume": 59297.64915, "trades": 806, "taker_buy_base": 1783877.0, "taker_buy_quote": 17807.86647 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.00993, "high": 0.01007, "low": 0.00988, "close": 0.00999, "volume": 3676567.0, "close_time": 1771513199999, "quote_volume": 36602.16459, "trades": 707, "taker_buy_base": 2125717.0, "taker_buy_quote": 21178.6569 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.00999, "high": 0.01005, "low": 0.00987, "close": 0.00992, "volume": 3030753.0, "close_time": 1771516799999, "quote_volume": 30138.38776, "trades": 634, "taker_buy_base": 822946.0, "taker_buy_quote": 8194.99446 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.00991, "high": 0.01, "low": 0.00982, "close": 0.00992, "volume": 3333055.0, "close_time": 1771520399999, "quote_volume": 33020.64215, "trades": 533, "taker_buy_base": 1789726.0, "taker_buy_quote": 17742.40503 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.00992, "high": 0.01006, "low": 0.00988, "close": 0.00997, "volume": 2428509.0, "close_time": 1771523999999, "quote_volume": 24219.66616, "trades": 511, "taker_buy_base": 1100168.0, "taker_buy_quote": 10960.26247 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.00996, "high": 0.0101, "low": 0.00993, "close": 0.01007, "volume": 2515691.0, "close_time": 1771527599999, "quote_volume": 25265.96632, "trades": 623, "taker_buy_base": 1456340.0, "taker_buy_quote": 14641.27171 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.01007, "high": 0.01009, "low": 0.00995, "close": 0.01001, "volume": 3022536.0, "close_time": 1771531199999, "quote_volume": 30284.72691, "trades": 498, "taker_buy_base": 1822019.0, "taker_buy_quote": 18242.99058 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.01001, "high": 0.01009, "low": 0.00996, "close": 0.01004, "volume": 6598505.0, "close_time": 1771534799999, "quote_volume": 66099.43016, "trades": 654, "taker_buy_base": 4343013.0, "taker_buy_quote": 43480.52808 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.01004, "high": 0.01008, "low": 0.01003, "close": 0.01004, "volume": 842743.0, "close_time": 1771538399999, "quote_volume": 8472.74784, "trades": 194, "taker_buy_base": 654540.0, "taker_buy_quote": 6580.26501 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.01005, "high": 0.01012, "low": 0.01003, "close": 0.01009, "volume": 2804052.0, "close_time": 1771541999999, "quote_volume": 28234.05776, "trades": 587, "taker_buy_base": 2113934.0, "taker_buy_quote": 21289.55283 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.01009, "high": 0.0102, "low": 0.01006, "close": 0.01019, "volume": 2300685.0, "close_time": 1771545599999, "quote_volume": 23289.552, "trades": 362, "taker_buy_base": 1359237.0, "taker_buy_quote": 13771.72124 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.01018, "high": 0.01024, "low": 0.01014, "close": 0.0102, "volume": 3255487.0, "close_time": 1771549199999, "quote_volume": 33202.37171, "trades": 371, "taker_buy_base": 2163676.0, "taker_buy_quote": 22068.0599 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.0102, "high": 0.01026, "low": 0.0102, "close": 0.01025, "volume": 2184145.0, "close_time": 1771552799999, "quote_volume": 22351.08047, "trades": 265, "taker_buy_base": 1574125.0, "taker_buy_quote": 16116.55874 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.01025, "high": 0.01028, "low": 0.01017, "close": 0.01019, "volume": 2532634.0, "close_time": 1771556399999, "quote_volume": 25894.23342, "trades": 256, "taker_buy_base": 1394244.0, "taker_buy_quote": 14260.07122 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.01018, "high": 0.01024, "low": 0.01015, "close": 0.01023, "volume": 3545659.0, "close_time": 1771559999999, "quote_volume": 36208.10055, "trades": 406, "taker_buy_base": 3001144.0, "taker_buy_quote": 30650.63805 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.01022, "high": 0.01025, "low": 0.01014, "close": 0.01021, "volume": 2603783.0, "close_time": 1771563599999, "quote_volume": 26547.47303, "trades": 321, "taker_buy_base": 1507322.0, "taker_buy_quote": 15360.22448 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.01022, "high": 0.01026, "low": 0.01015, "close": 0.0102, "volume": 2271593.0, "close_time": 1771567199999, "quote_volume": 23207.51488, "trades": 355, "taker_buy_base": 1351088.0, "taker_buy_quote": 13801.2024 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.0102, "high": 0.0102, "low": 0.01011, "close": 0.01015, "volume": 1956517.0, "close_time": 1771570799999, "quote_volume": 19868.9841, "trades": 236, "taker_buy_base": 1263407.0, "taker_buy_quote": 12827.10121 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.01016, "high": 0.01025, "low": 0.01014, "close": 0.0102, "volume": 3999507.0, "close_time": 1771574399999, "quote_volume": 40765.12049, "trades": 551, "taker_buy_base": 3235358.0, "taker_buy_quote": 32989.06787 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0102, "high": 0.0105, "low": 0.01019, "close": 0.0104, "volume": 6673672.0, "close_time": 1771577999999, "quote_volume": 69088.3122, "trades": 907, "taker_buy_base": 4572729.0, "taker_buy_quote": 47341.87955 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.01039, "high": 0.01051, "low": 0.01031, "close": 0.01035, "volume": 3621820.0, "close_time": 1771581599999, "quote_volume": 37765.48395, "trades": 525, "taker_buy_base": 1599058.0, "taker_buy_quote": 16691.97808 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.01034, "high": 0.01042, "low": 0.01029, "close": 0.01029, "volume": 3840904.0, "close_time": 1771585199999, "quote_volume": 39812.99996, "trades": 491, "taker_buy_base": 2750955.0, "taker_buy_quote": 28538.54658 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.01029, "high": 0.01032, "low": 0.01018, "close": 0.01019, "volume": 3072781.0, "close_time": 1771588799999, "quote_volume": 31554.17754, "trades": 287, "taker_buy_base": 1347817.0, "taker_buy_quote": 13821.04843 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.01019, "high": 0.0102, "low": 0.01007, "close": 0.01014, "volume": 9061583.0, "close_time": 1771592399999, "quote_volume": 91693.85196, "trades": 527, "taker_buy_base": 2013459.0, "taker_buy_quote": 20446.52039 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.01013, "high": 0.01014, "low": 0.00987, "close": 0.00996, "volume": 8096763.0, "close_time": 1771595999999, "quote_volume": 80788.14087, "trades": 1114, "taker_buy_base": 3498774.0, "taker_buy_quote": 34909.61572 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.00996, "high": 0.01016, "low": 0.00996, "close": 0.01011, "volume": 3691179.0, "close_time": 1771599599999, "quote_volume": 37207.40677, "trades": 735, "taker_buy_base": 2287310.0, "taker_buy_quote": 23075.7059 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.01011, "high": 0.01038, "low": 0.0101, "close": 0.01033, "volume": 9236412.0, "close_time": 1771603199999, "quote_volume": 94393.59324, "trades": 1209, "taker_buy_base": 4838861.0, "taker_buy_quote": 49509.3849 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.01033, "high": 0.01038, "low": 0.01021, "close": 0.01031, "volume": 3729304.0, "close_time": 1771606799999, "quote_volume": 38408.5842, "trades": 551, "taker_buy_base": 1357184.0, "taker_buy_quote": 13999.42638 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.01031, "high": 0.01032, "low": 0.0101, "close": 0.01032, "volume": 4476679.0, "close_time": 1771610399999, "quote_volume": 45779.3962, "trades": 823, "taker_buy_base": 1978797.0, "taker_buy_quote": 20275.77107 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.01032, "high": 0.01037, "low": 0.01026, "close": 0.01034, "volume": 3519163.0, "close_time": 1771613999999, "quote_volume": 36340.38415, "trades": 596, "taker_buy_base": 2575761.0, "taker_buy_quote": 26602.68146 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.01034, "high": 0.01034, "low": 0.01022, "close": 0.01023, "volume": 2168867.0, "close_time": 1771617599999, "quote_volume": 22268.02844, "trades": 356, "taker_buy_base": 1267698.0, "taker_buy_quote": 13016.76872 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.01023, "high": 0.01029, "low": 0.01017, "close": 0.01022, "volume": 1536822.0, "close_time": 1771621199999, "quote_volume": 15714.87453, "trades": 253, "taker_buy_base": 799984.0, "taker_buy_quote": 8182.11643 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.01022, "high": 0.01025, "low": 0.01021, "close": 0.01023, "volume": 773345.0, "close_time": 1771624799999, "quote_volume": 7907.23607, "trades": 167, "taker_buy_base": 387323.0, "taker_buy_quote": 3963.1841 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.01023, "high": 0.01029, "low": 0.0102, "close": 0.01027, "volume": 2182097.0, "close_time": 1771628399999, "quote_volume": 22367.49077, "trades": 404, "taker_buy_base": 1495624.0, "taker_buy_quote": 15329.30459 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.01028, "high": 0.01028, "low": 0.01024, "close": 0.01026, "volume": 814913.0, "close_time": 1771631999999, "quote_volume": 8359.32063, "trades": 108, "taker_buy_base": 440036.0, "taker_buy_quote": 4514.51901 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.01026, "high": 0.01028, "low": 0.01017, "close": 0.01017, "volume": 1936048.0, "close_time": 1771635599999, "quote_volume": 19733.73444, "trades": 214, "taker_buy_base": 1042357.0, "taker_buy_quote": 10623.72057 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.01017, "high": 0.01021, "low": 0.01017, "close": 0.01019, "volume": 1274230.0, "close_time": 1771639199999, "quote_volume": 12969.87635, "trades": 193, "taker_buy_base": 913725.0, "taker_buy_quote": 9300.42286 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.01018, "high": 0.01029, "low": 0.01014, "close": 0.01028, "volume": 5880879.0, "close_time": 1771642799999, "quote_volume": 60307.88347, "trades": 321, "taker_buy_base": 4395345.0, "taker_buy_quote": 45075.78785 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.01028, "high": 0.0103, "low": 0.01019, "close": 0.0102, "volume": 5810012.0, "close_time": 1771646399999, "quote_volume": 59498.73955, "trades": 409, "taker_buy_base": 3507051.0, "taker_buy_quote": 35932.28961 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.01019, "high": 0.01021, "low": 0.01017, "close": 0.0102, "volume": 1377148.0, "close_time": 1771649999999, "quote_volume": 14029.20538, "trades": 158, "taker_buy_base": 1074277.0, "taker_buy_quote": 10945.62913 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.01019, "high": 0.01024, "low": 0.01018, "close": 0.01018, "volume": 1002497.0, "close_time": 1771653599999, "quote_volume": 10242.14464, "trades": 207, "taker_buy_base": 458007.0, "taker_buy_quote": 4679.39531 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.01019, "high": 0.0102, "low": 0.01011, "close": 0.01015, "volume": 3330428.0, "close_time": 1771657199999, "quote_volume": 33795.51623, "trades": 422, "taker_buy_base": 1291197.0, "taker_buy_quote": 13108.65606 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.01014, "high": 0.01023, "low": 0.01013, "close": 0.01014, "volume": 3337616.0, "close_time": 1771660799999, "quote_volume": 33925.67152, "trades": 267, "taker_buy_base": 1985811.0, "taker_buy_quote": 20207.80122 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.01015, "high": 0.01024, "low": 0.01011, "close": 0.01022, "volume": 3296004.0, "close_time": 1771664399999, "quote_volume": 33442.8028, "trades": 394, "taker_buy_base": 1985412.0, "taker_buy_quote": 20162.83868 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.01021, "high": 0.01029, "low": 0.01019, "close": 0.01025, "volume": 4962509.0, "close_time": 1771667999999, "quote_volume": 50907.77485, "trades": 364, "taker_buy_base": 2175362.0, "taker_buy_quote": 22303.7425 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.01025, "high": 0.01025, "low": 0.01019, "close": 0.0102, "volume": 1756154.0, "close_time": 1771671599999, "quote_volume": 17953.04582, "trades": 173, "taker_buy_base": 1331952.0, "taker_buy_quote": 13617.64211 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.0102, "high": 0.01029, "low": 0.0102, "close": 0.01022, "volume": 1391905.0, "close_time": 1771675199999, "quote_volume": 14264.18323, "trades": 165, "taker_buy_base": 1113451.0, "taker_buy_quote": 11413.34623 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.01022, "high": 0.01028, "low": 0.01018, "close": 0.01021, "volume": 2783633.0, "close_time": 1771678799999, "quote_volume": 28456.31411, "trades": 277, "taker_buy_base": 1310001.0, "taker_buy_quote": 13397.68722 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.01022, "high": 0.01023, "low": 0.01017, "close": 0.01023, "volume": 2345191.0, "close_time": 1771682399999, "quote_volume": 23936.47865, "trades": 234, "taker_buy_base": 1263276.0, "taker_buy_quote": 12895.29398 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.01022, "high": 0.01029, "low": 0.01014, "close": 0.01017, "volume": 4571271.0, "close_time": 1771685999999, "quote_volume": 46722.64699, "trades": 517, "taker_buy_base": 2516005.0, "taker_buy_quote": 25724.49841 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.01016, "high": 0.0102, "low": 0.01008, "close": 0.01014, "volume": 3676196.0, "close_time": 1771689599999, "quote_volume": 37262.66332, "trades": 358, "taker_buy_base": 1441802.0, "taker_buy_quote": 14619.16067 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.01013, "high": 0.01013, "low": 0.01001, "close": 0.01006, "volume": 5145790.0, "close_time": 1771693199999, "quote_volume": 51780.03322, "trades": 445, "taker_buy_base": 2700824.0, "taker_buy_quote": 27165.88951 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.01006, "high": 0.01012, "low": 0.01003, "close": 0.01009, "volume": 2587656.0, "close_time": 1771696799999, "quote_volume": 26012.04322, "trades": 195, "taker_buy_base": 1062389.0, "taker_buy_quote": 10682.78271 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.01009, "high": 0.01013, "low": 0.01009, "close": 0.01011, "volume": 541270.0, "close_time": 1771700399999, "quote_volume": 5471.19734, "trades": 104, "taker_buy_base": 263665.0, "taker_buy_quote": 2666.23709 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.01011, "high": 0.01013, "low": 0.01008, "close": 0.01008, "volume": 792824.0, "close_time": 1771703999999, "quote_volume": 8010.7782, "trades": 101, "taker_buy_base": 507988.0, "taker_buy_quote": 5134.38583 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.01009, "high": 0.0101, "low": 0.01001, "close": 0.01001, "volume": 2567396.0, "close_time": 1771707599999, "quote_volume": 25812.07191, "trades": 338, "taker_buy_base": 1089181.0, "taker_buy_quote": 10957.33255 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.01002, "high": 0.01006, "low": 0.01001, "close": 0.01005, "volume": 837934.0, "close_time": 1771711199999, "quote_volume": 8401.94276, "trades": 191, "taker_buy_base": 516238.0, "taker_buy_quote": 5176.81556 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.01005, "high": 0.01006, "low": 0.00998, "close": 0.01001, "volume": 1014196.0, "close_time": 1771714799999, "quote_volume": 10157.11742, "trades": 166, "taker_buy_base": 454508.0, "taker_buy_quote": 4553.40605 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.01, "high": 0.01002, "low": 0.00995, "close": 0.00996, "volume": 5633761.0, "close_time": 1771718399999, "quote_volume": 56188.79075, "trades": 294, "taker_buy_base": 1262902.0, "taker_buy_quote": 12602.8649 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.00996, "high": 0.00996, "low": 0.00983, "close": 0.00988, "volume": 6512949.0, "close_time": 1771721999999, "quote_volume": 64355.01618, "trades": 510, "taker_buy_base": 3235982.0, "taker_buy_quote": 32002.10633 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.0099, "high": 0.00995, "low": 0.0099, "close": 0.00992, "volume": 2484231.0, "close_time": 1771725599999, "quote_volume": 24635.23721, "trades": 221, "taker_buy_base": 781299.0, "taker_buy_quote": 7750.05228 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.00992, "high": 0.00993, "low": 0.00983, "close": 0.00985, "volume": 3465185.0, "close_time": 1771729199999, "quote_volume": 34213.05066, "trades": 279, "taker_buy_base": 1111228.0, "taker_buy_quote": 10973.14584 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.00985, "high": 0.00988, "low": 0.00979, "close": 0.00987, "volume": 793484.0, "close_time": 1771732799999, "quote_volume": 7793.15237, "trades": 168, "taker_buy_base": 275124.0, "taker_buy_quote": 2703.85982 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.00986, "high": 0.00987, "low": 0.00982, "close": 0.00986, "volume": 859297.0, "close_time": 1771736399999, "quote_volume": 8462.41841, "trades": 103, "taker_buy_base": 653669.0, "taker_buy_quote": 6438.69886 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.00985, "high": 0.00987, "low": 0.00977, "close": 0.00981, "volume": 1870996.0, "close_time": 1771739999999, "quote_volume": 18386.24874, "trades": 217, "taker_buy_base": 877455.0, "taker_buy_quote": 8608.91237 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.00981, "high": 0.00984, "low": 0.00975, "close": 0.00977, "volume": 2736977.0, "close_time": 1771743599999, "quote_volume": 26835.21619, "trades": 289, "taker_buy_base": 1958776.0, "taker_buy_quote": 19212.53663 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.00976, "high": 0.0098, "low": 0.00975, "close": 0.00978, "volume": 912733.0, "close_time": 1771747199999, "quote_volume": 8926.69212, "trades": 128, "taker_buy_base": 253447.0, "taker_buy_quote": 2480.01734 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.00978, "high": 0.0098, "low": 0.0097, "close": 0.00973, "volume": 1952165.0, "close_time": 1771750799999, "quote_volume": 19006.02242, "trades": 184, "taker_buy_base": 1121784.0, "taker_buy_quote": 10918.92516 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.00972, "high": 0.0098, "low": 0.00971, "close": 0.0098, "volume": 2189872.0, "close_time": 1771754399999, "quote_volume": 21329.53581, "trades": 166, "taker_buy_base": 1418941.0, "taker_buy_quote": 13816.56543 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.0098, "high": 0.00992, "low": 0.0098, "close": 0.00984, "volume": 4321770.0, "close_time": 1771757999999, "quote_volume": 42597.40407, "trades": 362, "taker_buy_base": 3118934.0, "taker_buy_quote": 30744.49786 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.00985, "high": 0.00986, "low": 0.0098, "close": 0.00983, "volume": 1533148.0, "close_time": 1771761599999, "quote_volume": 15076.57997, "trades": 157, "taker_buy_base": 753360.0, "taker_buy_quote": 7405.19178 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.00982, "high": 0.00982, "low": 0.00962, "close": 0.00969, "volume": 6364575.0, "close_time": 1771765199999, "quote_volume": 61731.86151, "trades": 493, "taker_buy_base": 2781729.0, "taker_buy_quote": 26989.61034 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.00969, "high": 0.0097, "low": 0.00962, "close": 0.00963, "volume": 4140635.0, "close_time": 1771768799999, "quote_volume": 40006.9191, "trades": 442, "taker_buy_base": 2506320.0, "taker_buy_quote": 24209.20308 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.00964, "high": 0.00964, "low": 0.00956, "close": 0.00959, "volume": 2755620.0, "close_time": 1771772399999, "quote_volume": 26449.4879, "trades": 293, "taker_buy_base": 1895510.0, "taker_buy_quote": 18194.3413 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.00959, "high": 0.00966, "low": 0.00956, "close": 0.00965, "volume": 2144226.0, "close_time": 1771775999999, "quote_volume": 20577.40692, "trades": 236, "taker_buy_base": 1266858.0, "taker_buy_quote": 12153.04855 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.00965, "high": 0.00967, "low": 0.0096, "close": 0.00966, "volume": 1007152.0, "close_time": 1771779599999, "quote_volume": 9692.13913, "trades": 211, "taker_buy_base": 445965.0, "taker_buy_quote": 4294.7708 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.00966, "high": 0.00966, "low": 0.00955, "close": 0.0096, "volume": 2808430.0, "close_time": 1771783199999, "quote_volume": 26909.86927, "trades": 312, "taker_buy_base": 575882.0, "taker_buy_quote": 5528.32861 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.0096, "high": 0.00966, "low": 0.00958, "close": 0.00964, "volume": 2630692.0, "close_time": 1771786799999, "quote_volume": 25360.74984, "trades": 150, "taker_buy_base": 1301557.0, "taker_buy_quote": 12540.8763 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.00964, "high": 0.00966, "low": 0.0096, "close": 0.00962, "volume": 1022518.0, "close_time": 1771790399999, "quote_volume": 9846.72382, "trades": 127, "taker_buy_base": 717095.0, "taker_buy_quote": 6909.7728 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.00962, "high": 0.00964, "low": 0.00956, "close": 0.00958, "volume": 865987.0, "close_time": 1771793999999, "quote_volume": 8318.81652, "trades": 136, "taker_buy_base": 601005.0, "taker_buy_quote": 5774.63052 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.00958, "high": 0.00961, "low": 0.00953, "close": 0.00958, "volume": 1545984.0, "close_time": 1771797599999, "quote_volume": 14812.24099, "trades": 127, "taker_buy_base": 804527.0, "taker_buy_quote": 7709.52892 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.00959, "high": 0.00967, "low": 0.00957, "close": 0.00967, "volume": 2086435.0, "close_time": 1771801199999, "quote_volume": 20013.0456, "trades": 126, "taker_buy_base": 1728850.0, "taker_buy_quote": 16585.82611 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.00967, "high": 0.00968, "low": 0.00962, "close": 0.00967, "volume": 656327.0, "close_time": 1771804799999, "quote_volume": 6334.02967, "trades": 74, "taker_buy_base": 354465.0, "taker_buy_quote": 3424.74784 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.00967, "high": 0.00967, "low": 0.00953, "close": 0.00953, "volume": 2559490.0, "close_time": 1771808399999, "quote_volume": 24567.91151, "trades": 295, "taker_buy_base": 1037245.0, "taker_buy_quote": 9942.20419 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.00953, "high": 0.00953, "low": 0.00898, "close": 0.00906, "volume": 26852816.0, "close_time": 1771811999999, "quote_volume": 246746.55778, "trades": 3107, "taker_buy_base": 13480525.0, "taker_buy_quote": 123925.72077 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.00906, "high": 0.00921, "low": 0.00905, "close": 0.00918, "volume": 3891179.0, "close_time": 1771815599999, "quote_volume": 35623.7369, "trades": 450, "taker_buy_base": 1986316.0, "taker_buy_quote": 18192.28094 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.00919, "high": 0.00922, "low": 0.00912, "close": 0.00915, "volume": 3535043.0, "close_time": 1771819199999, "quote_volume": 32442.4963, "trades": 299, "taker_buy_base": 2130497.0, "taker_buy_quote": 19577.86679 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.00915, "high": 0.00915, "low": 0.0091, "close": 0.00915, "volume": 662494.0, "close_time": 1771822799999, "quote_volume": 6051.19655, "trades": 117, "taker_buy_base": 382020.0, "taker_buy_quote": 3492.85045 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.00914, "high": 0.00936, "low": 0.00913, "close": 0.00931, "volume": 2448552.0, "close_time": 1771826399999, "quote_volume": 22766.8365, "trades": 334, "taker_buy_base": 1799495.0, "taker_buy_quote": 16742.77745 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.0093, "high": 0.00945, "low": 0.0093, "close": 0.00944, "volume": 1610269.0, "close_time": 1771829999999, "quote_volume": 15093.39667, "trades": 275, "taker_buy_base": 392425.0, "taker_buy_quote": 3683.34479 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.00943, "high": 0.00947, "low": 0.0094, "close": 0.00946, "volume": 1854974.0, "close_time": 1771833599999, "quote_volume": 17503.08701, "trades": 230, "taker_buy_base": 1137291.0, "taker_buy_quote": 10735.75243 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.00945, "high": 0.00948, "low": 0.00942, "close": 0.00945, "volume": 1343822.0, "close_time": 1771837199999, "quote_volume": 12698.31744, "trades": 190, "taker_buy_base": 498562.0, "taker_buy_quote": 4713.4601 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.00945, "high": 0.00964, "low": 0.00944, "close": 0.00962, "volume": 1704060.0, "close_time": 1771840799999, "quote_volume": 16295.77353, "trades": 368, "taker_buy_base": 1058235.0, "taker_buy_quote": 10128.04542 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.00962, "high": 0.00964, "low": 0.00955, "close": 0.00955, "volume": 1620426.0, "close_time": 1771844399999, "quote_volume": 15541.57407, "trades": 222, "taker_buy_base": 447197.0, "taker_buy_quote": 4296.39289 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.00955, "high": 0.00961, "low": 0.00953, "close": 0.00956, "volume": 993846.0, "close_time": 1771847999999, "quote_volume": 9506.64248, "trades": 164, "taker_buy_base": 378194.0, "taker_buy_quote": 3619.04508 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.00956, "high": 0.00968, "low": 0.00954, "close": 0.00961, "volume": 725071.0, "close_time": 1771851599999, "quote_volume": 6976.95991, "trades": 182, "taker_buy_base": 372659.0, "taker_buy_quote": 3590.94623 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.00961, "high": 0.00962, "low": 0.00952, "close": 0.00952, "volume": 2244828.0, "close_time": 1771855199999, "quote_volume": 21447.40758, "trades": 211, "taker_buy_base": 1259268.0, "taker_buy_quote": 12035.10657 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.00952, "high": 0.00953, "low": 0.00933, "close": 0.0094, "volume": 5034185.0, "close_time": 1771858799999, "quote_volume": 47383.25896, "trades": 591, "taker_buy_base": 2397277.0, "taker_buy_quote": 22552.47528 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.00941, "high": 0.00942, "low": 0.00929, "close": 0.00932, "volume": 3157220.0, "close_time": 1771862399999, "quote_volume": 29536.53417, "trades": 545, "taker_buy_base": 1074531.0, "taker_buy_quote": 10054.42359 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.00931, "high": 0.00938, "low": 0.00928, "close": 0.00931, "volume": 5176282.0, "close_time": 1771865999999, "quote_volume": 48225.98404, "trades": 503, "taker_buy_base": 2531384.0, "taker_buy_quote": 23586.87961 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.00932, "high": 0.00933, "low": 0.00917, "close": 0.0093, "volume": 2618358.0, "close_time": 1771869599999, "quote_volume": 24225.49133, "trades": 458, "taker_buy_base": 1280448.0, "taker_buy_quote": 11854.06359 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.00929, "high": 0.00937, "low": 0.00925, "close": 0.00926, "volume": 1729824.0, "close_time": 1771873199999, "quote_volume": 16099.61509, "trades": 347, "taker_buy_base": 661517.0, "taker_buy_quote": 6158.1159 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.00926, "high": 0.00927, "low": 0.0092, "close": 0.00922, "volume": 1189202.0, "close_time": 1771876799999, "quote_volume": 10983.13872, "trades": 257, "taker_buy_base": 441491.0, "taker_buy_quote": 4078.66502 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.00921, "high": 0.00923, "low": 0.00912, "close": 0.0092, "volume": 3105768.0, "close_time": 1771880399999, "quote_volume": 28445.89101, "trades": 395, "taker_buy_base": 1332168.0, "taker_buy_quote": 12212.76501 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.0092, "high": 0.00927, "low": 0.00919, "close": 0.00926, "volume": 2401806.0, "close_time": 1771883999999, "quote_volume": 22187.72278, "trades": 489, "taker_buy_base": 1427159.0, "taker_buy_quote": 13192.15309 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.00928, "high": 0.00933, "low": 0.00927, "close": 0.00927, "volume": 1302846.0, "close_time": 1771887599999, "quote_volume": 12116.73771, "trades": 232, "taker_buy_base": 873500.0, "taker_buy_quote": 8122.58557 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.00928, "high": 0.00932, "low": 0.0092, "close": 0.00921, "volume": 1815240.0, "close_time": 1771891199999, "quote_volume": 16795.07033, "trades": 194, "taker_buy_base": 1234538.0, "taker_buy_quote": 11421.32577 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.00922, "high": 0.0093, "low": 0.00918, "close": 0.00928, "volume": 2003583.0, "close_time": 1771894799999, "quote_volume": 18513.81615, "trades": 258, "taker_buy_base": 868470.0, "taker_buy_quote": 8047.22565 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.00928, "high": 0.00928, "low": 0.00904, "close": 0.00921, "volume": 6017217.0, "close_time": 1771898399999, "quote_volume": 55137.52077, "trades": 953, "taker_buy_base": 2562822.0, "taker_buy_quote": 23501.93497 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.00921, "high": 0.00925, "low": 0.00916, "close": 0.00916, "volume": 1661345.0, "close_time": 1771901999999, "quote_volume": 15264.51667, "trades": 251, "taker_buy_base": 843007.0, "taker_buy_quote": 7750.8066 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.00916, "high": 0.00916, "low": 0.00902, "close": 0.00907, "volume": 4204858.0, "close_time": 1771905599999, "quote_volume": 38140.18449, "trades": 544, "taker_buy_base": 1833306.0, "taker_buy_quote": 16638.9657 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.00908, "high": 0.00909, "low": 0.00899, "close": 0.00907, "volume": 2561857.0, "close_time": 1771909199999, "quote_volume": 23197.5585, "trades": 330, "taker_buy_base": 1933013.0, "taker_buy_quote": 17502.24577 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.00906, "high": 0.0091, "low": 0.00895, "close": 0.009, "volume": 2669002.0, "close_time": 1771912799999, "quote_volume": 24019.48955, "trades": 333, "taker_buy_base": 1074886.0, "taker_buy_quote": 9677.98201 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.009, "high": 0.00903, "low": 0.00896, "close": 0.00897, "volume": 1325550.0, "close_time": 1771916399999, "quote_volume": 11923.45493, "trades": 231, "taker_buy_base": 628134.0, "taker_buy_quote": 5655.81425 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.00898, "high": 0.009, "low": 0.00894, "close": 0.00897, "volume": 1179787.0, "close_time": 1771919999999, "quote_volume": 10586.37662, "trades": 216, "taker_buy_base": 700178.0, "taker_buy_quote": 6283.90427 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.00897, "high": 0.00903, "low": 0.00894, "close": 0.00901, "volume": 2166552.0, "close_time": 1771923599999, "quote_volume": 19453.16528, "trades": 403, "taker_buy_base": 1425515.0, "taker_buy_quote": 12801.61963 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.009, "high": 0.00903, "low": 0.00892, "close": 0.00901, "volume": 2258686.0, "close_time": 1771927199999, "quote_volume": 20289.48363, "trades": 451, "taker_buy_base": 1027987.0, "taker_buy_quote": 9230.89333 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.00901, "high": 0.00901, "low": 0.00896, "close": 0.00898, "volume": 2222272.0, "close_time": 1771930799999, "quote_volume": 19971.89467, "trades": 464, "taker_buy_base": 931141.0, "taker_buy_quote": 8371.23152 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.00898, "high": 0.009, "low": 0.0089, "close": 0.00892, "volume": 4243281.0, "close_time": 1771934399999, "quote_volume": 37930.58771, "trades": 458, "taker_buy_base": 903412.0, "taker_buy_quote": 8077.33823 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.00893, "high": 0.00897, "low": 0.00885, "close": 0.00886, "volume": 2586986.0, "close_time": 1771937999999, "quote_volume": 23053.36412, "trades": 407, "taker_buy_base": 792877.0, "taker_buy_quote": 7065.29264 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.00887, "high": 0.00892, "low": 0.0088, "close": 0.0089, "volume": 5507660.0, "close_time": 1771941599999, "quote_volume": 48893.09823, "trades": 698, "taker_buy_base": 2819768.0, "taker_buy_quote": 25060.97732 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.0089, "high": 0.00902, "low": 0.00881, "close": 0.00898, "volume": 6464925.0, "close_time": 1771945199999, "quote_volume": 57554.64102, "trades": 991, "taker_buy_base": 3126081.0, "taker_buy_quote": 27878.33552 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.00899, "high": 0.0091, "low": 0.00898, "close": 0.00902, "volume": 5114166.0, "close_time": 1771948799999, "quote_volume": 46222.357, "trades": 621, "taker_buy_base": 3189869.0, "taker_buy_quote": 28860.14029 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.00902, "high": 0.00915, "low": 0.00895, "close": 0.00904, "volume": 6424127.0, "close_time": 1771952399999, "quote_volume": 58169.24914, "trades": 762, "taker_buy_base": 3345283.0, "taker_buy_quote": 30319.64878 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.00904, "high": 0.00905, "low": 0.00893, "close": 0.00896, "volume": 3099686.0, "close_time": 1771955999999, "quote_volume": 27877.05848, "trades": 569, "taker_buy_base": 1278187.0, "taker_buy_quote": 11507.65779 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.00895, "high": 0.00901, "low": 0.00891, "close": 0.009, "volume": 2425672.0, "close_time": 1771959599999, "quote_volume": 21758.91806, "trades": 324, "taker_buy_base": 974804.0, "taker_buy_quote": 8759.41692 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.00899, "high": 0.00904, "low": 0.00896, "close": 0.00903, "volume": 2145146.0, "close_time": 1771963199999, "quote_volume": 19331.17405, "trades": 204, "taker_buy_base": 1432752.0, "taker_buy_quote": 12927.34042 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.00903, "high": 0.00909, "low": 0.00902, "close": 0.00905, "volume": 1279787.0, "close_time": 1771966799999, "quote_volume": 11575.32589, "trades": 187, "taker_buy_base": 932623.0, "taker_buy_quote": 8436.01837 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.00905, "high": 0.00906, "low": 0.00899, "close": 0.00906, "volume": 1777100.0, "close_time": 1771970399999, "quote_volume": 16018.9982, "trades": 163, "taker_buy_base": 979792.0, "taker_buy_quote": 8830.10048 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.00905, "high": 0.00911, "low": 0.00905, "close": 0.00908, "volume": 907264.0, "close_time": 1771973999999, "quote_volume": 8236.62014, "trades": 168, "taker_buy_base": 451033.0, "taker_buy_quote": 4095.70729 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.00909, "high": 0.00918, "low": 0.00903, "close": 0.0091, "volume": 834023.0, "close_time": 1771977599999, "quote_volume": 7600.07545, "trades": 142, "taker_buy_base": 559854.0, "taker_buy_quote": 5099.58331 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0091, "high": 0.0092, "low": 0.0091, "close": 0.00917, "volume": 3487949.0, "close_time": 1771981199999, "quote_volume": 31887.97409, "trades": 340, "taker_buy_base": 1951073.0, "taker_buy_quote": 17843.73469 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.00917, "high": 0.00959, "low": 0.00917, "close": 0.00952, "volume": 5839822.0, "close_time": 1771984799999, "quote_volume": 54960.46779, "trades": 951, "taker_buy_base": 3353255.0, "taker_buy_quote": 31510.02361 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.00952, "high": 0.00956, "low": 0.00941, "close": 0.00942, "volume": 5761220.0, "close_time": 1771988399999, "quote_volume": 54634.15487, "trades": 575, "taker_buy_base": 3404607.0, "taker_buy_quote": 32303.7049 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.00943, "high": 0.00943, "low": 0.00932, "close": 0.00933, "volume": 2685043.0, "close_time": 1771991999999, "quote_volume": 25137.1524, "trades": 325, "taker_buy_base": 1586166.0, "taker_buy_quote": 14854.05634 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.00933, "high": 0.00934, "low": 0.00923, "close": 0.00927, "volume": 2059702.0, "close_time": 1771995599999, "quote_volume": 19098.24813, "trades": 271, "taker_buy_base": 1100660.0, "taker_buy_quote": 10209.3056 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.00926, "high": 0.00926, "low": 0.0091, "close": 0.0092, "volume": 3916283.0, "close_time": 1771999199999, "quote_volume": 36000.35397, "trades": 299, "taker_buy_base": 1887755.0, "taker_buy_quote": 17336.24732 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.0092, "high": 0.00925, "low": 0.00919, "close": 0.00921, "volume": 1160974.0, "close_time": 1772002799999, "quote_volume": 10697.69674, "trades": 137, "taker_buy_base": 306123.0, "taker_buy_quote": 2821.73186 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.00922, "high": 0.00943, "low": 0.00921, "close": 0.00937, "volume": 6220383.0, "close_time": 1772006399999, "quote_volume": 58231.00669, "trades": 393, "taker_buy_base": 4384066.0, "taker_buy_quote": 41017.62555 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.00937, "high": 0.00957, "low": 0.00936, "close": 0.00944, "volume": 11504521.0, "close_time": 1772009999999, "quote_volume": 108833.51167, "trades": 826, "taker_buy_base": 4291058.0, "taker_buy_quote": 40657.77251 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.00944, "high": 0.00965, "low": 0.00943, "close": 0.00953, "volume": 4461133.0, "close_time": 1772013599999, "quote_volume": 42564.72544, "trades": 408, "taker_buy_base": 2064920.0, "taker_buy_quote": 19709.39902 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.00953, "high": 0.00955, "low": 0.00946, "close": 0.00946, "volume": 1552379.0, "close_time": 1772017199999, "quote_volume": 14734.05086, "trades": 170, "taker_buy_base": 938907.0, "taker_buy_quote": 8913.54814 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.00947, "high": 0.00949, "low": 0.0094, "close": 0.00946, "volume": 2149420.0, "close_time": 1772020799999, "quote_volume": 20313.3664, "trades": 221, "taker_buy_base": 890700.0, "taker_buy_quote": 8426.34544 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.00946, "high": 0.00955, "low": 0.00944, "close": 0.00953, "volume": 1654231.0, "close_time": 1772024399999, "quote_volume": 15735.1087, "trades": 222, "taker_buy_base": 1048347.0, "taker_buy_quote": 9977.92948 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.00954, "high": 0.00962, "low": 0.0095, "close": 0.00952, "volume": 4074607.0, "close_time": 1772027999999, "quote_volume": 38889.54194, "trades": 387, "taker_buy_base": 1284790.0, "taker_buy_quote": 12282.18872 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.00954, "high": 0.00962, "low": 0.00948, "close": 0.00962, "volume": 5692981.0, "close_time": 1772031599999, "quote_volume": 54270.89532, "trades": 523, "taker_buy_base": 2341651.0, "taker_buy_quote": 22347.64457 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.00963, "high": 0.00975, "low": 0.00958, "close": 0.00972, "volume": 3722851.0, "close_time": 1772035199999, "quote_volume": 35976.70852, "trades": 564, "taker_buy_base": 1805697.0, "taker_buy_quote": 17450.42599 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.00972, "high": 0.00988, "low": 0.00971, "close": 0.00984, "volume": 4516254.0, "close_time": 1772038799999, "quote_volume": 44347.75411, "trades": 446, "taker_buy_base": 2291511.0, "taker_buy_quote": 22495.41196 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.00983, "high": 0.0099, "low": 0.0098, "close": 0.00987, "volume": 1558187.0, "close_time": 1772042399999, "quote_volume": 15358.66236, "trades": 337, "taker_buy_base": 659033.0, "taker_buy_quote": 6499.52325 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.00987, "high": 0.00996, "low": 0.00984, "close": 0.00992, "volume": 3649603.0, "close_time": 1772045999999, "quote_volume": 36078.94616, "trades": 396, "taker_buy_base": 1520766.0, "taker_buy_quote": 15071.86539 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.00992, "high": 0.01, "low": 0.00984, "close": 0.00997, "volume": 3578568.0, "close_time": 1772049599999, "quote_volume": 35465.60477, "trades": 406, "taker_buy_base": 2214196.0, "taker_buy_quote": 21983.4944 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.00997, "high": 0.00998, "low": 0.00987, "close": 0.00989, "volume": 3494231.0, "close_time": 1772053199999, "quote_volume": 34646.06655, "trades": 303, "taker_buy_base": 1010181.0, "taker_buy_quote": 10025.39856 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.0099, "high": 0.01001, "low": 0.00982, "close": 0.00991, "volume": 7494422.0, "close_time": 1772056799999, "quote_volume": 74244.88009, "trades": 703, "taker_buy_base": 4696055.0, "taker_buy_quote": 46512.74603 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.00992, "high": 0.00997, "low": 0.00978, "close": 0.00984, "volume": 4733847.0, "close_time": 1772060399999, "quote_volume": 46808.25844, "trades": 496, "taker_buy_base": 2927401.0, "taker_buy_quote": 28941.08039 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.00984, "high": 0.00984, "low": 0.0096, "close": 0.00973, "volume": 5511239.0, "close_time": 1772063999999, "quote_volume": 53760.45173, "trades": 483, "taker_buy_base": 2183130.0, "taker_buy_quote": 21311.68969 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.00974, "high": 0.0098, "low": 0.00967, "close": 0.00972, "volume": 3425760.0, "close_time": 1772067599999, "quote_volume": 33354.99912, "trades": 444, "taker_buy_base": 1633501.0, "taker_buy_quote": 15926.25908 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.00971, "high": 0.00976, "low": 0.00967, "close": 0.00969, "volume": 2762689.0, "close_time": 1772071199999, "quote_volume": 26823.52198, "trades": 357, "taker_buy_base": 1108565.0, "taker_buy_quote": 10776.87132 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.00967, "high": 0.00974, "low": 0.00961, "close": 0.00972, "volume": 1248283.0, "close_time": 1772074799999, "quote_volume": 12061.16441, "trades": 246, "taker_buy_base": 653093.0, "taker_buy_quote": 6309.32721 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.00972, "high": 0.00973, "low": 0.00965, "close": 0.00965, "volume": 2014333.0, "close_time": 1772078399999, "quote_volume": 19502.07505, "trades": 232, "taker_buy_base": 627930.0, "taker_buy_quote": 6087.77898 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.00964, "high": 0.00972, "low": 0.00961, "close": 0.00966, "volume": 3264084.0, "close_time": 1772081999999, "quote_volume": 31615.59212, "trades": 287, "taker_buy_base": 1902951.0, "taker_buy_quote": 18438.67146 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.00966, "high": 0.00966, "low": 0.00953, "close": 0.00957, "volume": 5313945.0, "close_time": 1772085599999, "quote_volume": 51044.79141, "trades": 430, "taker_buy_base": 3226297.0, "taker_buy_quote": 31047.32733 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.00956, "high": 0.00961, "low": 0.00951, "close": 0.00951, "volume": 2525839.0, "close_time": 1772089199999, "quote_volume": 24150.46792, "trades": 228, "taker_buy_base": 1419532.0, "taker_buy_quote": 13568.66859 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.00953, "high": 0.00954, "low": 0.00946, "close": 0.00949, "volume": 2606707.0, "close_time": 1772092799999, "quote_volume": 24757.3724, "trades": 271, "taker_buy_base": 1352744.0, "taker_buy_quote": 12848.85832 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.00949, "high": 0.00953, "low": 0.00947, "close": 0.00949, "volume": 5905882.0, "close_time": 1772096399999, "quote_volume": 56119.34862, "trades": 383, "taker_buy_base": 1581369.0, "taker_buy_quote": 15038.33128 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.00948, "high": 0.00958, "low": 0.00946, "close": 0.00953, "volume": 3065801.0, "close_time": 1772099999999, "quote_volume": 29200.92704, "trades": 334, "taker_buy_base": 1672772.0, "taker_buy_quote": 15947.34855 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.00954, "high": 0.00955, "low": 0.00942, "close": 0.00942, "volume": 1230774.0, "close_time": 1772103599999, "quote_volume": 11640.85839, "trades": 185, "taker_buy_base": 528935.0, "taker_buy_quote": 5003.7067 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.00943, "high": 0.00943, "low": 0.00936, "close": 0.00937, "volume": 1583001.0, "close_time": 1772107199999, "quote_volume": 14875.46389, "trades": 169, "taker_buy_base": 1053254.0, "taker_buy_quote": 9896.17499 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.00937, "high": 0.00945, "low": 0.00937, "close": 0.00943, "volume": 1880342.0, "close_time": 1772110799999, "quote_volume": 17702.72957, "trades": 175, "taker_buy_base": 1362938.0, "taker_buy_quote": 12836.866 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.00943, "high": 0.00943, "low": 0.00937, "close": 0.00939, "volume": 703094.0, "close_time": 1772114399999, "quote_volume": 6614.75771, "trades": 137, "taker_buy_base": 271885.0, "taker_buy_quote": 2557.99855 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.00939, "high": 0.0094, "low": 0.00926, "close": 0.00934, "volume": 3744715.0, "close_time": 1772117999999, "quote_volume": 34919.44467, "trades": 515, "taker_buy_base": 1436783.0, "taker_buy_quote": 13420.49013 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.00934, "high": 0.00935, "low": 0.00921, "close": 0.00925, "volume": 9059593.0, "close_time": 1772121599999, "quote_volume": 84005.55978, "trades": 800, "taker_buy_base": 5042836.0, "taker_buy_quote": 46802.65344 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.00926, "high": 0.00926, "low": 0.00893, "close": 0.00897, "volume": 6649469.0, "close_time": 1772125199999, "quote_volume": 60352.0165, "trades": 706, "taker_buy_base": 1319824.0, "taker_buy_quote": 11986.71015 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.00896, "high": 0.00909, "low": 0.00895, "close": 0.00904, "volume": 4758568.0, "close_time": 1772128799999, "quote_volume": 43110.98588, "trades": 332, "taker_buy_base": 2805221.0, "taker_buy_quote": 25402.43971 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.00905, "high": 0.00922, "low": 0.00903, "close": 0.00922, "volume": 2125982.0, "close_time": 1772132399999, "quote_volume": 19398.32528, "trades": 257, "taker_buy_base": 837360.0, "taker_buy_quote": 7649.29894 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.00922, "high": 0.00934, "low": 0.00921, "close": 0.00932, "volume": 3829725.0, "close_time": 1772135999999, "quote_volume": 35582.8936, "trades": 385, "taker_buy_base": 3257598.0, "taker_buy_quote": 30264.6266 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.00931, "high": 0.00933, "low": 0.00923, "close": 0.00925, "volume": 2564635.0, "close_time": 1772139599999, "quote_volume": 23822.31472, "trades": 255, "taker_buy_base": 1782693.0, "taker_buy_quote": 16563.4712 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.00925, "high": 0.00929, "low": 0.00923, "close": 0.00928, "volume": 344354.0, "close_time": 1772143199999, "quote_volume": 3194.67291, "trades": 84, "taker_buy_base": 220882.0, "taker_buy_quote": 2050.3054 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.00928, "high": 0.00936, "low": 0.00927, "close": 0.00936, "volume": 1287062.0, "close_time": 1772146799999, "quote_volume": 12005.92984, "trades": 97, "taker_buy_base": 437549.0, "taker_buy_quote": 4078.51551 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.00935, "high": 0.00938, "low": 0.00932, "close": 0.00932, "volume": 1072058.0, "close_time": 1772150399999, "quote_volume": 10006.52235, "trades": 84, "taker_buy_base": 125562.0, "taker_buy_quote": 1173.92277 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.00934, "high": 0.00935, "low": 0.00926, "close": 0.00929, "volume": 1131882.0, "close_time": 1772153999999, "quote_volume": 10524.06169, "trades": 176, "taker_buy_base": 450753.0, "taker_buy_quote": 4192.81544 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.0093, "high": 0.00931, "low": 0.00927, "close": 0.0093, "volume": 748754.0, "close_time": 1772157599999, "quote_volume": 6958.03857, "trades": 152, "taker_buy_base": 375029.0, "taker_buy_quote": 3486.24131 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.00931, "high": 0.00946, "low": 0.00931, "close": 0.0094, "volume": 1486816.0, "close_time": 1772161199999, "quote_volume": 13974.28664, "trades": 227, "taker_buy_base": 927475.0, "taker_buy_quote": 8728.01358 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.0094, "high": 0.0096, "low": 0.0094, "close": 0.00956, "volume": 1061854.0, "close_time": 1772164799999, "quote_volume": 10071.17409, "trades": 240, "taker_buy_base": 648640.0, "taker_buy_quote": 6159.70127 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.00956, "high": 0.00976, "low": 0.00956, "close": 0.0097, "volume": 2141819.0, "close_time": 1772168399999, "quote_volume": 20722.091, "trades": 387, "taker_buy_base": 1227360.0, "taker_buy_quote": 11885.54984 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.00969, "high": 0.00977, "low": 0.00964, "close": 0.00969, "volume": 1494168.0, "close_time": 1772171999999, "quote_volume": 14522.90965, "trades": 241, "taker_buy_base": 659697.0, "taker_buy_quote": 6397.4089 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.0097, "high": 0.00971, "low": 0.00961, "close": 0.00963, "volume": 1689021.0, "close_time": 1772175599999, "quote_volume": 16296.3639, "trades": 183, "taker_buy_base": 391167.0, "taker_buy_quote": 3769.45195 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.00963, "high": 0.00967, "low": 0.00954, "close": 0.00966, "volume": 1369446.0, "close_time": 1772179199999, "quote_volume": 13178.25728, "trades": 201, "taker_buy_base": 727147.0, "taker_buy_quote": 7003.37286 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.00967, "high": 0.00992, "low": 0.00967, "close": 0.00976, "volume": 8944705.0, "close_time": 1772182799999, "quote_volume": 87673.97962, "trades": 837, "taker_buy_base": 4766089.0, "taker_buy_quote": 46743.19611 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.00976, "high": 0.00993, "low": 0.00974, "close": 0.00991, "volume": 8623881.0, "close_time": 1772186399999, "quote_volume": 84979.70255, "trades": 774, "taker_buy_base": 3937711.0, "taker_buy_quote": 38837.66739 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.0099, "high": 0.00994, "low": 0.00975, "close": 0.00984, "volume": 11439731.0, "close_time": 1772189999999, "quote_volume": 112598.4228, "trades": 1358, "taker_buy_base": 4502907.0, "taker_buy_quote": 44292.30487 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.00984, "high": 0.01001, "low": 0.0096, "close": 0.0096, "volume": 20168159.0, "close_time": 1772193599999, "quote_volume": 197738.95089, "trades": 2037, "taker_buy_base": 11028543.0, "taker_buy_quote": 108290.72902 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.00959, "high": 0.00961, "low": 0.00941, "close": 0.00945, "volume": 8021114.0, "close_time": 1772197199999, "quote_volume": 76096.1355, "trades": 888, "taker_buy_base": 3291254.0, "taker_buy_quote": 31191.09631 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.00946, "high": 0.00962, "low": 0.0094, "close": 0.00957, "volume": 7570129.0, "close_time": 1772200799999, "quote_volume": 71832.44474, "trades": 672, "taker_buy_base": 3519332.0, "taker_buy_quote": 33542.53014 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.00957, "high": 0.00963, "low": 0.00945, "close": 0.00947, "volume": 4912699.0, "close_time": 1772204399999, "quote_volume": 46866.24239, "trades": 589, "taker_buy_base": 2489886.0, "taker_buy_quote": 23736.57194 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.00946, "high": 0.00955, "low": 0.00941, "close": 0.00953, "volume": 4384060.0, "close_time": 1772207999999, "quote_volume": 41601.87434, "trades": 516, "taker_buy_base": 3137103.0, "taker_buy_quote": 29789.27094 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.00953, "high": 0.00953, "low": 0.00934, "close": 0.00936, "volume": 4136400.0, "close_time": 1772211599999, "quote_volume": 39111.51197, "trades": 554, "taker_buy_base": 1345578.0, "taker_buy_quote": 12716.2661 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.00935, "high": 0.00949, "low": 0.00924, "close": 0.00949, "volume": 5340360.0, "close_time": 1772215199999, "quote_volume": 50026.97609, "trades": 541, "taker_buy_base": 4136535.0, "taker_buy_quote": 38783.6449 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.00948, "high": 0.00951, "low": 0.00938, "close": 0.00938, "volume": 2447982.0, "close_time": 1772218799999, "quote_volume": 23181.16288, "trades": 338, "taker_buy_base": 1726845.0, "taker_buy_quote": 16368.0738 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.00938, "high": 0.0094, "low": 0.0093, "close": 0.00935, "volume": 1982423.0, "close_time": 1772222399999, "quote_volume": 18498.12661, "trades": 311, "taker_buy_base": 631516.0, "taker_buy_quote": 5899.65797 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.00934, "high": 0.00938, "low": 0.00928, "close": 0.0093, "volume": 1451520.0, "close_time": 1772225999999, "quote_volume": 13548.98714, "trades": 244, "taker_buy_base": 668051.0, "taker_buy_quote": 6242.73538 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.0093, "high": 0.00932, "low": 0.00921, "close": 0.00924, "volume": 2298836.0, "close_time": 1772229599999, "quote_volume": 21324.87675, "trades": 303, "taker_buy_base": 964963.0, "taker_buy_quote": 8944.92458 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.00925, "high": 0.00927, "low": 0.00906, "close": 0.00925, "volume": 1973257.0, "close_time": 1772233199999, "quote_volume": 18122.0965, "trades": 302, "taker_buy_base": 1140928.0, "taker_buy_quote": 10485.42949 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.00925, "high": 0.00929, "low": 0.00925, "close": 0.00928, "volume": 918710.0, "close_time": 1772236799999, "quote_volume": 8511.35738, "trades": 134, "taker_buy_base": 370037.0, "taker_buy_quote": 3429.0825 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.00929, "high": 0.0096, "low": 0.00928, "close": 0.00952, "volume": 14727536.0, "close_time": 1772240399999, "quote_volume": 140307.24434, "trades": 855, "taker_buy_base": 9524607.0, "taker_buy_quote": 90795.72411 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.00953, "high": 0.0097, "low": 0.00924, "close": 0.0093, "volume": 34211083.0, "close_time": 1772243999999, "quote_volume": 326558.4073, "trades": 2562, "taker_buy_base": 19579817.0, "taker_buy_quote": 187687.38406 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.00929, "high": 0.00943, "low": 0.00929, "close": 0.00936, "volume": 2926706.0, "close_time": 1772247599999, "quote_volume": 27409.29394, "trades": 334, "taker_buy_base": 1534012.0, "taker_buy_quote": 14376.2301 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.00936, "high": 0.00942, "low": 0.0092, "close": 0.00925, "volume": 2768289.0, "close_time": 1772251199999, "quote_volume": 25774.23045, "trades": 274, "taker_buy_base": 954607.0, "taker_buy_quote": 8897.96123 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.00924, "high": 0.00924, "low": 0.00914, "close": 0.00918, "volume": 2907251.0, "close_time": 1772254799999, "quote_volume": 26692.86853, "trades": 260, "taker_buy_base": 1203481.0, "taker_buy_quote": 11058.89217 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.00919, "high": 0.0092, "low": 0.0091, "close": 0.00914, "volume": 2038459.0, "close_time": 1772258399999, "quote_volume": 18623.04177, "trades": 259, "taker_buy_base": 1358386.0, "taker_buy_quote": 12424.34852 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.00914, "high": 0.00916, "low": 0.00866, "close": 0.00867, "volume": 14832919.0, "close_time": 1772261999999, "quote_volume": 132454.65903, "trades": 2209, "taker_buy_base": 7558106.0, "taker_buy_quote": 67653.01179 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.00866, "high": 0.00888, "low": 0.0086, "close": 0.00872, "volume": 14353279.0, "close_time": 1772265599999, "quote_volume": 125849.74034, "trades": 1340, "taker_buy_base": 7934429.0, "taker_buy_quote": 69624.67949 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.00871, "high": 0.00871, "low": 0.00854, "close": 0.00855, "volume": 6672052.0, "close_time": 1772269199999, "quote_volume": 57532.40037, "trades": 625, "taker_buy_base": 4688273.0, "taker_buy_quote": 40446.77605 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.00856, "high": 0.00861, "low": 0.00852, "close": 0.00859, "volume": 6714753.0, "close_time": 1772272799999, "quote_volume": 57478.27943, "trades": 611, "taker_buy_base": 4315553.0, "taker_buy_quote": 36949.11712 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.00858, "high": 0.00879, "low": 0.00853, "close": 0.00869, "volume": 3907379.0, "close_time": 1772276399999, "quote_volume": 33707.39326, "trades": 469, "taker_buy_base": 2294350.0, "taker_buy_quote": 19815.23498 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.0087, "high": 0.00878, "low": 0.00869, "close": 0.00872, "volume": 3409181.0, "close_time": 1772279999999, "quote_volume": 29740.15844, "trades": 333, "taker_buy_base": 1290627.0, "taker_buy_quote": 11259.78835 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.00872, "high": 0.00875, "low": 0.00868, "close": 0.0087, "volume": 878473.0, "close_time": 1772283599999, "quote_volume": 7665.75004, "trades": 193, "taker_buy_base": 272510.0, "taker_buy_quote": 2380.0816 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.00871, "high": 0.009, "low": 0.00869, "close": 0.00899, "volume": 5794004.0, "close_time": 1772287199999, "quote_volume": 51310.86182, "trades": 888, "taker_buy_base": 2805718.0, "taker_buy_quote": 24855.55737 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.009, "high": 0.00904, "low": 0.0088, "close": 0.00883, "volume": 2882263.0, "close_time": 1772290799999, "quote_volume": 25735.40107, "trades": 522, "taker_buy_base": 892437.0, "taker_buy_quote": 7975.93816 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.00883, "high": 0.00889, "low": 0.00875, "close": 0.00886, "volume": 2263893.0, "close_time": 1772294399999, "quote_volume": 20011.85136, "trades": 366, "taker_buy_base": 1268668.0, "taker_buy_quote": 11226.9847 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.00886, "high": 0.00887, "low": 0.00879, "close": 0.00886, "volume": 1996256.0, "close_time": 1772297999999, "quote_volume": 17630.1138, "trades": 372, "taker_buy_base": 1300281.0, "taker_buy_quote": 11485.74558 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.00886, "high": 0.00893, "low": 0.0088, "close": 0.00891, "volume": 2239645.0, "close_time": 1772301599999, "quote_volume": 19820.17928, "trades": 346, "taker_buy_base": 972751.0, "taker_buy_quote": 8616.38141 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.0089, "high": 0.0091, "low": 0.00886, "close": 0.00905, "volume": 1319338.0, "close_time": 1772305199999, "quote_volume": 11830.77635, "trades": 344, "taker_buy_base": 758635.0, "taker_buy_quote": 6805.96948 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.00906, "high": 0.00927, "low": 0.009, "close": 0.0092, "volume": 1866791.0, "close_time": 1772308799999, "quote_volume": 17050.11333, "trades": 402, "taker_buy_base": 830975.0, "taker_buy_quote": 7583.18565 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.00921, "high": 0.00949, "low": 0.00917, "close": 0.00944, "volume": 4309135.0, "close_time": 1772312399999, "quote_volume": 40392.89793, "trades": 749, "taker_buy_base": 1401522.0, "taker_buy_quote": 13122.8968 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.00944, "high": 0.00945, "low": 0.00929, "close": 0.00935, "volume": 1861923.0, "close_time": 1772315999999, "quote_volume": 17380.17705, "trades": 414, "taker_buy_base": 825695.0, "taker_buy_quote": 7713.62166 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.00935, "high": 0.00947, "low": 0.00935, "close": 0.00942, "volume": 1248157.0, "close_time": 1772319599999, "quote_volume": 11733.52662, "trades": 365, "taker_buy_base": 477538.0, "taker_buy_quote": 4490.16883 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.00941, "high": 0.00942, "low": 0.0093, "close": 0.00938, "volume": 1116038.0, "close_time": 1772323199999, "quote_volume": 10445.69003, "trades": 150, "taker_buy_base": 139946.0, "taker_buy_quote": 1310.19396 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.00939, "high": 0.00944, "low": 0.0093, "close": 0.00932, "volume": 1516808.0, "close_time": 1772326799999, "quote_volume": 14222.95331, "trades": 205, "taker_buy_base": 400843.0, "taker_buy_quote": 3762.53397 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.0093, "high": 0.00958, "low": 0.00922, "close": 0.00956, "volume": 5694546.0, "close_time": 1772330399999, "quote_volume": 53366.39752, "trades": 670, "taker_buy_base": 2967743.0, "taker_buy_quote": 27974.24335 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.00958, "high": 0.00976, "low": 0.00958, "close": 0.00969, "volume": 6300175.0, "close_time": 1772333999999, "quote_volume": 60976.23739, "trades": 771, "taker_buy_base": 3412137.0, "taker_buy_quote": 33046.74623 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.00968, "high": 0.00968, "low": 0.00949, "close": 0.00951, "volume": 2504394.0, "close_time": 1772337599999, "quote_volume": 23899.14575, "trades": 347, "taker_buy_base": 806842.0, "taker_buy_quote": 7706.44356 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.00953, "high": 0.00966, "low": 0.00947, "close": 0.00966, "volume": 2132250.0, "close_time": 1772341199999, "quote_volume": 20358.73873, "trades": 231, "taker_buy_base": 943519.0, "taker_buy_quote": 9020.08504 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.00965, "high": 0.00974, "low": 0.00961, "close": 0.00968, "volume": 1658987.0, "close_time": 1772344799999, "quote_volume": 16064.52372, "trades": 245, "taker_buy_base": 715022.0, "taker_buy_quote": 6916.90356 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.00967, "high": 0.00968, "low": 0.0095, "close": 0.00954, "volume": 1946708.0, "close_time": 1772348399999, "quote_volume": 18654.26225, "trades": 344, "taker_buy_base": 1073519.0, "taker_buy_quote": 10299.9453 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.00954, "high": 0.00958, "low": 0.00948, "close": 0.0095, "volume": 1933654.0, "close_time": 1772351999999, "quote_volume": 18419.98535, "trades": 333, "taker_buy_base": 576381.0, "taker_buy_quote": 5495.29826 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.00951, "high": 0.00952, "low": 0.00931, "close": 0.00933, "volume": 4008099.0, "close_time": 1772355599999, "quote_volume": 37817.77588, "trades": 393, "taker_buy_base": 1123896.0, "taker_buy_quote": 10603.47388 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.00933, "high": 0.00937, "low": 0.00923, "close": 0.00926, "volume": 1680865.0, "close_time": 1772359199999, "quote_volume": 15649.82649, "trades": 326, "taker_buy_base": 671680.0, "taker_buy_quote": 6253.89755 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.00926, "high": 0.00933, "low": 0.00921, "close": 0.00933, "volume": 1543335.0, "close_time": 1772362799999, "quote_volume": 14312.20176, "trades": 271, "taker_buy_base": 1162378.0, "taker_buy_quote": 10789.99066 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.00933, "high": 0.00934, "low": 0.00927, "close": 0.00929, "volume": 975873.0, "close_time": 1772366399999, "quote_volume": 9069.86367, "trades": 168, "taker_buy_base": 624646.0, "taker_buy_quote": 5804.52393 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.00928, "high": 0.0093, "low": 0.00918, "close": 0.00919, "volume": 4202729.0, "close_time": 1772369999999, "quote_volume": 38784.10251, "trades": 443, "taker_buy_base": 1699265.0, "taker_buy_quote": 15723.89565 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.0092, "high": 0.00936, "low": 0.00908, "close": 0.00929, "volume": 7140946.0, "close_time": 1772373599999, "quote_volume": 65502.73009, "trades": 758, "taker_buy_base": 3720995.0, "taker_buy_quote": 34208.70169 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.00929, "high": 0.00936, "low": 0.00919, "close": 0.00922, "volume": 3722049.0, "close_time": 1772377199999, "quote_volume": 34551.83345, "trades": 562, "taker_buy_base": 1518525.0, "taker_buy_quote": 14110.30866 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.00921, "high": 0.00923, "low": 0.00913, "close": 0.00914, "volume": 2382617.0, "close_time": 1772380799999, "quote_volume": 21919.97085, "trades": 295, "taker_buy_base": 1101784.0, "taker_buy_quote": 10141.15809 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.00913, "high": 0.0092, "low": 0.00898, "close": 0.00907, "volume": 4942759.0, "close_time": 1772384399999, "quote_volume": 44946.93069, "trades": 651, "taker_buy_base": 1124467.0, "taker_buy_quote": 10223.79519 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.00907, "high": 0.00907, "low": 0.00895, "close": 0.00897, "volume": 3535219.0, "close_time": 1772387999999, "quote_volume": 31805.08898, "trades": 559, "taker_buy_base": 1907958.0, "taker_buy_quote": 17182.06584 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.00897, "high": 0.00915, "low": 0.00897, "close": 0.00909, "volume": 4028900.0, "close_time": 1772391599999, "quote_volume": 36634.40616, "trades": 429, "taker_buy_base": 3377711.0, "taker_buy_quote": 30716.36006 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.00907, "high": 0.00907, "low": 0.00893, "close": 0.00896, "volume": 1694619.0, "close_time": 1772395199999, "quote_volume": 15233.26399, "trades": 328, "taker_buy_base": 934789.0, "taker_buy_quote": 8406.81762 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.00896, "high": 0.00896, "low": 0.0088, "close": 0.00883, "volume": 4290379.0, "close_time": 1772398799999, "quote_volume": 37954.51792, "trades": 475, "taker_buy_base": 2611846.0, "taker_buy_quote": 23102.99178 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.00883, "high": 0.00895, "low": 0.00883, "close": 0.00894, "volume": 1847754.0, "close_time": 1772402399999, "quote_volume": 16447.33682, "trades": 285, "taker_buy_base": 859544.0, "taker_buy_quote": 7651.02202 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.00893, "high": 0.00908, "low": 0.00889, "close": 0.00892, "volume": 5062813.0, "close_time": 1772405999999, "quote_volume": 45390.96983, "trades": 672, "taker_buy_base": 2239197.0, "taker_buy_quote": 20129.3805 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.00892, "high": 0.00906, "low": 0.0089, "close": 0.00895, "volume": 703413.0, "close_time": 1772409599999, "quote_volume": 6311.04513, "trades": 267, "taker_buy_base": 412478.0, "taker_buy_quote": 3701.23369 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.00896, "high": 0.00914, "low": 0.00895, "close": 0.0091, "volume": 1422823.0, "close_time": 1772413199999, "quote_volume": 12825.89365, "trades": 278, "taker_buy_base": 389599.0, "taker_buy_quote": 3525.31055 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.00909, "high": 0.00921, "low": 0.00907, "close": 0.0091, "volume": 707227.0, "close_time": 1772416799999, "quote_volume": 6456.39499, "trades": 333, "taker_buy_base": 322288.0, "taker_buy_quote": 2941.41873 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.00911, "high": 0.00912, "low": 0.00899, "close": 0.00906, "volume": 1792594.0, "close_time": 1772420399999, "quote_volume": 16234.39609, "trades": 369, "taker_buy_base": 846458.0, "taker_buy_quote": 7673.6777 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.00907, "high": 0.00916, "low": 0.00902, "close": 0.00913, "volume": 872280.0, "close_time": 1772423999999, "quote_volume": 7922.91117, "trades": 304, "taker_buy_base": 391611.0, "taker_buy_quote": 3559.92079 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.00913, "high": 0.00913, "low": 0.00907, "close": 0.00908, "volume": 919946.0, "close_time": 1772427599999, "quote_volume": 8369.46437, "trades": 221, "taker_buy_base": 153681.0, "taker_buy_quote": 1398.9328 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.00908, "high": 0.00908, "low": 0.00901, "close": 0.00901, "volume": 1389676.0, "close_time": 1772431199999, "quote_volume": 12546.10109, "trades": 234, "taker_buy_base": 408618.0, "taker_buy_quote": 3692.80469 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.00901, "high": 0.00901, "low": 0.00883, "close": 0.00886, "volume": 1993502.0, "close_time": 1772434799999, "quote_volume": 17735.52783, "trades": 426, "taker_buy_base": 809501.0, "taker_buy_quote": 7210.78724 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.00887, "high": 0.0089, "low": 0.00878, "close": 0.00885, "volume": 2005814.0, "close_time": 1772438399999, "quote_volume": 17750.05838, "trades": 418, "taker_buy_base": 875996.0, "taker_buy_quote": 7759.03995 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.00884, "high": 0.00898, "low": 0.00876, "close": 0.00897, "volume": 8149810.0, "close_time": 1772441999999, "quote_volume": 72188.31027, "trades": 817, "taker_buy_base": 4898009.0, "taker_buy_quote": 43406.4473 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.00896, "high": 0.00905, "low": 0.00895, "close": 0.00899, "volume": 2194216.0, "close_time": 1772445599999, "quote_volume": 19767.08271, "trades": 383, "taker_buy_base": 1244274.0, "taker_buy_quote": 11212.31574 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.00898, "high": 0.00902, "low": 0.00895, "close": 0.00902, "volume": 1081293.0, "close_time": 1772449199999, "quote_volume": 9716.33102, "trades": 268, "taker_buy_base": 240467.0, "taker_buy_quote": 2162.16117 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.00902, "high": 0.00909, "low": 0.00901, "close": 0.00907, "volume": 1712004.0, "close_time": 1772452799999, "quote_volume": 15499.265, "trades": 335, "taker_buy_base": 1079655.0, "taker_buy_quote": 9783.78491 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.00908, "high": 0.00912, "low": 0.00903, "close": 0.00907, "volume": 3402214.0, "close_time": 1772456399999, "quote_volume": 30850.35246, "trades": 382, "taker_buy_base": 1988599.0, "taker_buy_quote": 18047.59818 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.00907, "high": 0.00907, "low": 0.00897, "close": 0.009, "volume": 1729733.0, "close_time": 1772459999999, "quote_volume": 15602.78355, "trades": 426, "taker_buy_base": 844764.0, "taker_buy_quote": 7629.23372 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.00899, "high": 0.00927, "low": 0.00898, "close": 0.00926, "volume": 3405265.0, "close_time": 1772463599999, "quote_volume": 30982.82505, "trades": 745, "taker_buy_base": 1658692.0, "taker_buy_quote": 15091.04117 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.00926, "high": 0.00951, "low": 0.00922, "close": 0.0094, "volume": 5982900.0, "close_time": 1772467199999, "quote_volume": 56411.00397, "trades": 1057, "taker_buy_base": 2929456.0, "taker_buy_quote": 27637.95411 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.00941, "high": 0.00954, "low": 0.00934, "close": 0.00945, "volume": 4037335.0, "close_time": 1772470799999, "quote_volume": 38187.67814, "trades": 895, "taker_buy_base": 2588501.0, "taker_buy_quote": 24510.70706 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.00944, "high": 0.00948, "low": 0.00927, "close": 0.0094, "volume": 4609274.0, "close_time": 1772474399999, "quote_volume": 43200.23734, "trades": 627, "taker_buy_base": 2590835.0, "taker_buy_quote": 24271.65031 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.0094, "high": 0.00941, "low": 0.00931, "close": 0.00933, "volume": 1739204.0, "close_time": 1772477999999, "quote_volume": 16273.75615, "trades": 457, "taker_buy_base": 714547.0, "taker_buy_quote": 6694.59761 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.00934, "high": 0.00941, "low": 0.00928, "close": 0.0094, "volume": 1670639.0, "close_time": 1772481599999, "quote_volume": 15625.27454, "trades": 409, "taker_buy_base": 931855.0, "taker_buy_quote": 8723.05784 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0094, "high": 0.00959, "low": 0.00938, "close": 0.00952, "volume": 7633554.0, "close_time": 1772485199999, "quote_volume": 72425.77407, "trades": 995, "taker_buy_base": 5037277.0, "taker_buy_quote": 47807.38412 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.00951, "high": 0.00974, "low": 0.00947, "close": 0.00958, "volume": 14035022.0, "close_time": 1772488799999, "quote_volume": 135307.11028, "trades": 1673, "taker_buy_base": 8677244.0, "taker_buy_quote": 83687.38765 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.00958, "high": 0.00985, "low": 0.00955, "close": 0.00969, "volume": 8881851.0, "close_time": 1772492399999, "quote_volume": 86391.82586, "trades": 888, "taker_buy_base": 4631889.0, "taker_buy_quote": 45042.70599 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.00971, "high": 0.00972, "low": 0.00947, "close": 0.00952, "volume": 6613329.0, "close_time": 1772495999999, "quote_volume": 63307.49525, "trades": 638, "taker_buy_base": 1888305.0, "taker_buy_quote": 18102.31564 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.00953, "high": 0.00954, "low": 0.00932, "close": 0.00937, "volume": 3636265.0, "close_time": 1772499599999, "quote_volume": 34169.85113, "trades": 410, "taker_buy_base": 1100604.0, "taker_buy_quote": 10366.43502 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.00937, "high": 0.00944, "low": 0.00929, "close": 0.00929, "volume": 2990153.0, "close_time": 1772503199999, "quote_volume": 27922.12418, "trades": 424, "taker_buy_base": 1539270.0, "taker_buy_quote": 14375.34896 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.00928, "high": 0.00928, "low": 0.00917, "close": 0.00925, "volume": 3796566.0, "close_time": 1772506799999, "quote_volume": 35022.23056, "trades": 564, "taker_buy_base": 783453.0, "taker_buy_quote": 7233.39288 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.00925, "high": 0.00928, "low": 0.00918, "close": 0.00924, "volume": 1041420.0, "close_time": 1772510399999, "quote_volume": 9617.592, "trades": 194, "taker_buy_base": 496166.0, "taker_buy_quote": 4588.87289 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.00925, "high": 0.00927, "low": 0.0092, "close": 0.00923, "volume": 1400662.0, "close_time": 1772513999999, "quote_volume": 12939.52038, "trades": 210, "taker_buy_base": 343651.0, "taker_buy_quote": 3177.24727 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.00924, "high": 0.00945, "low": 0.00923, "close": 0.00934, "volume": 6189319.0, "close_time": 1772517599999, "quote_volume": 57864.28319, "trades": 565, "taker_buy_base": 3082628.0, "taker_buy_quote": 28825.87146 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.00934, "high": 0.00941, "low": 0.00932, "close": 0.00938, "volume": 4580930.0, "close_time": 1772521199999, "quote_volume": 42907.80804, "trades": 505, "taker_buy_base": 1810021.0, "taker_buy_quote": 16965.73915 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.00937, "high": 0.00951, "low": 0.00936, "close": 0.00945, "volume": 4013516.0, "close_time": 1772524799999, "quote_volume": 37905.8993, "trades": 434, "taker_buy_base": 1729982.0, "taker_buy_quote": 16359.5744 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.00944, "high": 0.00952, "low": 0.00916, "close": 0.00919, "volume": 4065737.0, "close_time": 1772528399999, "quote_volume": 37971.11586, "trades": 603, "taker_buy_base": 1559699.0, "taker_buy_quote": 14646.90121 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.00919, "high": 0.00924, "low": 0.00908, "close": 0.00911, "volume": 2739276.0, "close_time": 1772531999999, "quote_volume": 25081.10576, "trades": 513, "taker_buy_base": 1433230.0, "taker_buy_quote": 13121.45855 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.0091, "high": 0.00912, "low": 0.00904, "close": 0.0091, "volume": 1481102.0, "close_time": 1772535599999, "quote_volume": 13448.17927, "trades": 385, "taker_buy_base": 750147.0, "taker_buy_quote": 6815.73054 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.0091, "high": 0.00912, "low": 0.00899, "close": 0.00911, "volume": 3647919.0, "close_time": 1772539199999, "quote_volume": 33020.17809, "trades": 439, "taker_buy_base": 1623260.0, "taker_buy_quote": 14703.73696 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.00911, "high": 0.00933, "low": 0.00911, "close": 0.00916, "volume": 2120601.0, "close_time": 1772542799999, "quote_volume": 19538.87249, "trades": 386, "taker_buy_base": 1310365.0, "taker_buy_quote": 12077.8808 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.00916, "high": 0.0092, "low": 0.00909, "close": 0.00913, "volume": 1432523.0, "close_time": 1772546399999, "quote_volume": 13100.1011, "trades": 335, "taker_buy_base": 666236.0, "taker_buy_quote": 6092.39003 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.00913, "high": 0.00927, "low": 0.00907, "close": 0.00915, "volume": 3215483.0, "close_time": 1772549999999, "quote_volume": 29473.92928, "trades": 876, "taker_buy_base": 2099844.0, "taker_buy_quote": 19274.80509 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.00914, "high": 0.00932, "low": 0.00905, "close": 0.00928, "volume": 3708108.0, "close_time": 1772553599999, "quote_volume": 34049.56552, "trades": 799, "taker_buy_base": 1890637.0, "taker_buy_quote": 17379.597 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.00927, "high": 0.00942, "low": 0.00911, "close": 0.00935, "volume": 7535429.0, "close_time": 1772557199999, "quote_volume": 69969.77577, "trades": 1091, "taker_buy_base": 3523435.0, "taker_buy_quote": 32795.70081 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.00936, "high": 0.00938, "low": 0.00921, "close": 0.00938, "volume": 2098993.0, "close_time": 1772560799999, "quote_volume": 19488.83806, "trades": 554, "taker_buy_base": 617918.0, "taker_buy_quote": 5744.54622 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.00938, "high": 0.00952, "low": 0.00931, "close": 0.00941, "volume": 2421810.0, "close_time": 1772564399999, "quote_volume": 22836.67693, "trades": 451, "taker_buy_base": 1148499.0, "taker_buy_quote": 10842.3889 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.00941, "high": 0.00949, "low": 0.00936, "close": 0.00942, "volume": 3596690.0, "close_time": 1772567999999, "quote_volume": 33900.3706, "trades": 587, "taker_buy_base": 1616464.0, "taker_buy_quote": 15232.23279 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.00942, "high": 0.00943, "low": 0.0093, "close": 0.00932, "volume": 2090788.0, "close_time": 1772571599999, "quote_volume": 19610.56284, "trades": 470, "taker_buy_base": 848132.0, "taker_buy_quote": 7959.01695 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.00933, "high": 0.00936, "low": 0.00924, "close": 0.00926, "volume": 2543759.0, "close_time": 1772575199999, "quote_volume": 23669.88823, "trades": 353, "taker_buy_base": 1259740.0, "taker_buy_quote": 11749.36727 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.00926, "high": 0.00948, "low": 0.00925, "close": 0.00937, "volume": 6524173.0, "close_time": 1772578799999, "quote_volume": 60930.81484, "trades": 636, "taker_buy_base": 3333682.0, "taker_buy_quote": 31194.05469 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.00937, "high": 0.00944, "low": 0.00929, "close": 0.0093, "volume": 1085413.0, "close_time": 1772582399999, "quote_volume": 10148.80553, "trades": 259, "taker_buy_base": 513553.0, "taker_buy_quote": 4805.84652 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.00931, "high": 0.00933, "low": 0.00913, "close": 0.0092, "volume": 4149290.0, "close_time": 1772585999999, "quote_volume": 38178.95838, "trades": 480, "taker_buy_base": 2500453.0, "taker_buy_quote": 22979.6912 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.0092, "high": 0.00929, "low": 0.0092, "close": 0.00921, "volume": 2688197.0, "close_time": 1772589599999, "quote_volume": 24800.84814, "trades": 325, "taker_buy_base": 1700740.0, "taker_buy_quote": 15679.36518 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.00921, "high": 0.00943, "low": 0.00916, "close": 0.00937, "volume": 2978387.0, "close_time": 1772593199999, "quote_volume": 27697.89695, "trades": 413, "taker_buy_base": 1595357.0, "taker_buy_quote": 14847.65278 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.00936, "high": 0.00936, "low": 0.00917, "close": 0.00929, "volume": 2446665.0, "close_time": 1772596799999, "quote_volume": 22630.1351, "trades": 433, "taker_buy_base": 1147031.0, "taker_buy_quote": 10623.68308 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.00929, "high": 0.0093, "low": 0.00917, "close": 0.00925, "volume": 1468442.0, "close_time": 1772600399999, "quote_volume": 13553.40205, "trades": 309, "taker_buy_base": 1035646.0, "taker_buy_quote": 9560.79059 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.00925, "high": 0.00934, "low": 0.00918, "close": 0.00933, "volume": 2540094.0, "close_time": 1772603999999, "quote_volume": 23462.30563, "trades": 364, "taker_buy_base": 1235877.0, "taker_buy_quote": 11452.23126 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.00932, "high": 0.00945, "low": 0.00928, "close": 0.00941, "volume": 2390512.0, "close_time": 1772607599999, "quote_volume": 22436.97491, "trades": 424, "taker_buy_base": 1285106.0, "taker_buy_quote": 12065.06345 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.00941, "high": 0.0095, "low": 0.00932, "close": 0.00946, "volume": 2161131.0, "close_time": 1772611199999, "quote_volume": 20367.89096, "trades": 402, "taker_buy_base": 1120939.0, "taker_buy_quote": 10584.99699 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.00946, "high": 0.0097, "low": 0.00941, "close": 0.00969, "volume": 4486450.0, "close_time": 1772614799999, "quote_volume": 42757.2857, "trades": 664, "taker_buy_base": 2138547.0, "taker_buy_quote": 20379.61769 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.00969, "high": 0.00973, "low": 0.0096, "close": 0.00963, "volume": 5715232.0, "close_time": 1772618399999, "quote_volume": 55274.83691, "trades": 846, "taker_buy_base": 2921912.0, "taker_buy_quote": 28270.89398 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.00964, "high": 0.00973, "low": 0.00952, "close": 0.00973, "volume": 6169805.0, "close_time": 1772621999999, "quote_volume": 59404.5345, "trades": 630, "taker_buy_base": 3339608.0, "taker_buy_quote": 32162.76544 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.00972, "high": 0.00988, "low": 0.00963, "close": 0.00982, "volume": 25322525.0, "close_time": 1772625599999, "quote_volume": 247518.30124, "trades": 2262, "taker_buy_base": 11755712.0, "taker_buy_quote": 115006.52766 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.00982, "high": 0.0099, "low": 0.00965, "close": 0.00984, "volume": 15669806.0, "close_time": 1772629199999, "quote_volume": 153168.49084, "trades": 1634, "taker_buy_base": 9532499.0, "taker_buy_quote": 93239.67002 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.00985, "high": 0.00989, "low": 0.00972, "close": 0.00984, "volume": 4364938.0, "close_time": 1772632799999, "quote_volume": 42813.96281, "trades": 596, "taker_buy_base": 1853204.0, "taker_buy_quote": 18184.44387 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.00983, "high": 0.00992, "low": 0.00964, "close": 0.00966, "volume": 6172123.0, "close_time": 1772636399999, "quote_volume": 60404.4549, "trades": 874, "taker_buy_base": 2658478.0, "taker_buy_quote": 26028.4296 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.00967, "high": 0.00993, "low": 0.00965, "close": 0.00993, "volume": 6170786.0, "close_time": 1772639999999, "quote_volume": 60384.66499, "trades": 873, "taker_buy_base": 3933710.0, "taker_buy_quote": 38505.74248 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.00993, "high": 0.00995, "low": 0.00972, "close": 0.0098, "volume": 5409123.0, "close_time": 1772643599999, "quote_volume": 53042.35866, "trades": 685, "taker_buy_base": 2841637.0, "taker_buy_quote": 27871.72446 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.0098, "high": 0.00982, "low": 0.00966, "close": 0.00974, "volume": 4568969.0, "close_time": 1772647199999, "quote_volume": 44363.69881, "trades": 445, "taker_buy_base": 3097224.0, "taker_buy_quote": 30018.11081 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.00974, "high": 0.00978, "low": 0.00967, "close": 0.00978, "volume": 1337197.0, "close_time": 1772650799999, "quote_volume": 13007.72526, "trades": 273, "taker_buy_base": 835851.0, "taker_buy_quote": 8133.60397 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.00979, "high": 0.00991, "low": 0.00975, "close": 0.0099, "volume": 4952132.0, "close_time": 1772654399999, "quote_volume": 48704.50304, "trades": 602, "taker_buy_base": 3195235.0, "taker_buy_quote": 31407.36785 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.00991, "high": 0.00991, "low": 0.00976, "close": 0.00979, "volume": 2369430.0, "close_time": 1772657999999, "quote_volume": 23313.28856, "trades": 371, "taker_buy_base": 985626.0, "taker_buy_quote": 9685.30581 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.00979, "high": 0.0098, "low": 0.00971, "close": 0.00974, "volume": 4819379.0, "close_time": 1772661599999, "quote_volume": 46932.61997, "trades": 410, "taker_buy_base": 1834810.0, "taker_buy_quote": 17876.98859 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.00975, "high": 0.00981, "low": 0.00966, "close": 0.00968, "volume": 1808205.0, "close_time": 1772665199999, "quote_volume": 17615.751, "trades": 366, "taker_buy_base": 947838.0, "taker_buy_quote": 9234.75342 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.00968, "high": 0.00971, "low": 0.00957, "close": 0.00969, "volume": 3354382.0, "close_time": 1772668799999, "quote_volume": 32316.90173, "trades": 353, "taker_buy_base": 1413654.0, "taker_buy_quote": 13645.33605 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.00968, "high": 0.00968, "low": 0.00963, "close": 0.00965, "volume": 1090362.0, "close_time": 1772672399999, "quote_volume": 10526.02108, "trades": 213, "taker_buy_base": 588397.0, "taker_buy_quote": 5683.10401 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.00964, "high": 0.00971, "low": 0.00955, "close": 0.00956, "volume": 1676100.0, "close_time": 1772675999999, "quote_volume": 16111.10397, "trades": 274, "taker_buy_base": 543029.0, "taker_buy_quote": 5237.10991 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.00957, "high": 0.00969, "low": 0.00957, "close": 0.00967, "volume": 3490984.0, "close_time": 1772679599999, "quote_volume": 33654.88586, "trades": 268, "taker_buy_base": 1131894.0, "taker_buy_quote": 10910.31958 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.00968, "high": 0.01031, "low": 0.00968, "close": 0.01001, "volume": 49259279.0, "close_time": 1772683199999, "quote_volume": 494641.28496, "trades": 4963, "taker_buy_base": 28921313.0, "taker_buy_quote": 290704.80867 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.00999, "high": 0.01018, "low": 0.00983, "close": 0.00984, "volume": 24387594.0, "close_time": 1772686799999, "quote_volume": 244167.87036, "trades": 2530, "taker_buy_base": 12920108.0, "taker_buy_quote": 129637.30459 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.00984, "high": 0.0099, "low": 0.00978, "close": 0.00981, "volume": 5852983.0, "close_time": 1772690399999, "quote_volume": 57595.14749, "trades": 486, "taker_buy_base": 2742956.0, "taker_buy_quote": 26989.484 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.00981, "high": 0.00995, "low": 0.0098, "close": 0.00992, "volume": 4459622.0, "close_time": 1772693999999, "quote_volume": 44046.20759, "trades": 487, "taker_buy_base": 2839463.0, "taker_buy_quote": 28046.50674 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.00991, "high": 0.01009, "low": 0.0099, "close": 0.01007, "volume": 11756420.0, "close_time": 1772697599999, "quote_volume": 117595.02874, "trades": 1089, "taker_buy_base": 7230473.0, "taker_buy_quote": 72303.09754 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.01004, "high": 0.01016, "low": 0.00991, "close": 0.01009, "volume": 12212022.0, "close_time": 1772701199999, "quote_volume": 122754.18549, "trades": 1223, "taker_buy_base": 5438577.0, "taker_buy_quote": 54667.4631 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.01009, "high": 0.0103, "low": 0.01003, "close": 0.01025, "volume": 17356849.0, "close_time": 1772704799999, "quote_volume": 177355.61525, "trades": 1934, "taker_buy_base": 9242676.0, "taker_buy_quote": 94480.634 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.01024, "high": 0.01038, "low": 0.01005, "close": 0.01006, "volume": 23661445.0, "close_time": 1772708399999, "quote_volume": 242450.06389, "trades": 2183, "taker_buy_base": 11163759.0, "taker_buy_quote": 114615.41332 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.01006, "high": 0.0101, "low": 0.00984, "close": 0.00993, "volume": 6480960.0, "close_time": 1772711999999, "quote_volume": 64516.72719, "trades": 776, "taker_buy_base": 3371824.0, "taker_buy_quote": 33543.96542 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.00992, "high": 0.00999, "low": 0.00991, "close": 0.00995, "volume": 4171577.0, "close_time": 1772715599999, "quote_volume": 41461.84229, "trades": 719, "taker_buy_base": 2994044.0, "taker_buy_quote": 29754.18566 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.00994, "high": 0.01009, "low": 0.00988, "close": 0.00997, "volume": 11524075.0, "close_time": 1772719199999, "quote_volume": 115313.61744, "trades": 1112, "taker_buy_base": 7182633.0, "taker_buy_quote": 71882.68566 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.00998, "high": 0.01014, "low": 0.00991, "close": 0.01012, "volume": 3573904.0, "close_time": 1772722799999, "quote_volume": 35726.64761, "trades": 575, "taker_buy_base": 1937038.0, "taker_buy_quote": 19371.85601 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.01011, "high": 0.01021, "low": 0.00994, "close": 0.01005, "volume": 8739462.0, "close_time": 1772726399999, "quote_volume": 87654.61758, "trades": 1029, "taker_buy_base": 3512695.0, "taker_buy_quote": 35230.01247 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.01006, "high": 0.01006, "low": 0.00977, "close": 0.00985, "volume": 4468564.0, "close_time": 1772729999999, "quote_volume": 44105.68109, "trades": 672, "taker_buy_base": 2020514.0, "taker_buy_quote": 19921.32243 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.00984, "high": 0.00993, "low": 0.00967, "close": 0.00976, "volume": 3642631.0, "close_time": 1772733599999, "quote_volume": 35541.42174, "trades": 606, "taker_buy_base": 1709887.0, "taker_buy_quote": 16684.94611 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.00976, "high": 0.00991, "low": 0.00975, "close": 0.00989, "volume": 1796689.0, "close_time": 1772737199999, "quote_volume": 17654.34084, "trades": 319, "taker_buy_base": 1018434.0, "taker_buy_quote": 9998.79765 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.00989, "high": 0.01001, "low": 0.00988, "close": 0.00993, "volume": 3698426.0, "close_time": 1772740799999, "quote_volume": 36794.54875, "trades": 448, "taker_buy_base": 2564515.0, "taker_buy_quote": 25506.77454 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.00993, "high": 0.01011, "low": 0.0099, "close": 0.01006, "volume": 3218041.0, "close_time": 1772744399999, "quote_volume": 32235.6778, "trades": 509, "taker_buy_base": 1662868.0, "taker_buy_quote": 16640.65628 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.01006, "high": 0.01012, "low": 0.01, "close": 0.01003, "volume": 3223898.0, "close_time": 1772747999999, "quote_volume": 32372.24778, "trades": 545, "taker_buy_base": 1864469.0, "taker_buy_quote": 18722.81403 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.01004, "high": 0.01021, "low": 0.00999, "close": 0.01019, "volume": 7711423.0, "close_time": 1772751599999, "quote_volume": 77838.45188, "trades": 585, "taker_buy_base": 5337247.0, "taker_buy_quote": 53899.21632 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.0102, "high": 0.01026, "low": 0.01003, "close": 0.01009, "volume": 8181588.0, "close_time": 1772755199999, "quote_volume": 83022.64735, "trades": 655, "taker_buy_base": 3895789.0, "taker_buy_quote": 39554.28398 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0101, "high": 0.01035, "low": 0.00995, "close": 0.01031, "volume": 26326999.0, "close_time": 1772758799999, "quote_volume": 268120.25116, "trades": 2168, "taker_buy_base": 14209786.0, "taker_buy_quote": 144800.6329 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.01031, "high": 0.01057, "low": 0.01016, "close": 0.01055, "volume": 22158647.0, "close_time": 1772762399999, "quote_volume": 230393.83554, "trades": 2722, "taker_buy_base": 12074900.0, "taker_buy_quote": 125680.53347 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.01056, "high": 0.011, "low": 0.01049, "close": 0.01063, "volume": 76912151.0, "close_time": 1772765999999, "quote_volume": 824740.82269, "trades": 7516, "taker_buy_base": 37684824.0, "taker_buy_quote": 404103.15615 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.01064, "high": 0.01093, "low": 0.01062, "close": 0.01076, "volume": 13697459.0, "close_time": 1772769599999, "quote_volume": 147601.06567, "trades": 2359, "taker_buy_base": 7867512.0, "taker_buy_quote": 84757.9684 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.01075, "high": 0.01098, "low": 0.01072, "close": 0.01084, "volume": 17117802.0, "close_time": 1772773199999, "quote_volume": 186158.59118, "trades": 2495, "taker_buy_base": 8449973.0, "taker_buy_quote": 91877.09891 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.01084, "high": 0.01098, "low": 0.01063, "close": 0.0107, "volume": 20518710.0, "close_time": 1772776799999, "quote_volume": 221414.97989, "trades": 1981, "taker_buy_base": 9567348.0, "taker_buy_quote": 103334.81648 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.01069, "high": 0.01088, "low": 0.01058, "close": 0.01086, "volume": 15817261.0, "close_time": 1772780399999, "quote_volume": 169872.87973, "trades": 1531, "taker_buy_base": 5939179.0, "taker_buy_quote": 63653.6231 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.01086, "high": 0.01154, "low": 0.01077, "close": 0.01141, "volume": 61953498.0, "close_time": 1772783999999, "quote_volume": 696348.10227, "trades": 7172, "taker_buy_base": 33711960.0, "taker_buy_quote": 379084.32161 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.01141, "high": 0.01259, "low": 0.01125, "close": 0.01135, "volume": 194768154.0, "close_time": 1772787599999, "quote_volume": 2325548.08955, "trades": 23047, "taker_buy_base": 94444416.0, "taker_buy_quote": 1127746.18783 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.01135, "high": 0.01174, "low": 0.01126, "close": 0.01144, "volume": 55556818.0, "close_time": 1772791199999, "quote_volume": 641392.56055, "trades": 5180, "taker_buy_base": 29180758.0, "taker_buy_quote": 337030.00925 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.01144, "high": 0.01174, "low": 0.01136, "close": 0.01147, "volume": 45404250.0, "close_time": 1772794799999, "quote_volume": 522731.08958, "trades": 4951, "taker_buy_base": 25466617.0, "taker_buy_quote": 293361.70249 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.01146, "high": 0.01149, "low": 0.01099, "close": 0.01101, "volume": 27788498.0, "close_time": 1772798399999, "quote_volume": 312514.15212, "trades": 3705, "taker_buy_base": 12327058.0, "taker_buy_quote": 139058.43487 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.01101, "high": 0.01109, "low": 0.01088, "close": 0.01094, "volume": 23673138.0, "close_time": 1772801999999, "quote_volume": 259511.78109, "trades": 2375, "taker_buy_base": 11249272.0, "taker_buy_quote": 123369.34116 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.01095, "high": 0.01109, "low": 0.01077, "close": 0.01092, "volume": 20343292.0, "close_time": 1772805599999, "quote_volume": 223083.39116, "trades": 2005, "taker_buy_base": 9192665.0, "taker_buy_quote": 100816.92112 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.01092, "high": 0.01093, "low": 0.01056, "close": 0.0106, "volume": 39797194.0, "close_time": 1772809199999, "quote_volume": 426451.9839, "trades": 3549, "taker_buy_base": 15908815.0, "taker_buy_quote": 171033.60271 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.0106, "high": 0.01069, "low": 0.01044, "close": 0.01051, "volume": 10938310.0, "close_time": 1772812799999, "quote_volume": 115532.35118, "trades": 1546, "taker_buy_base": 5109971.0, "taker_buy_quote": 54027.60793 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0105, "high": 0.01063, "low": 0.01045, "close": 0.01053, "volume": 16265320.0, "close_time": 1772816399999, "quote_volume": 171437.31075, "trades": 1302, "taker_buy_base": 9980789.0, "taker_buy_quote": 105238.48209 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.01054, "high": 0.01055, "low": 0.01035, "close": 0.01042, "volume": 9937123.0, "close_time": 1772819999999, "quote_volume": 103929.41686, "trades": 939, "taker_buy_base": 3922137.0, "taker_buy_quote": 40993.61087 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.01043, "high": 0.01055, "low": 0.0104, "close": 0.0105, "volume": 7898638.0, "close_time": 1772823599999, "quote_volume": 82847.96386, "trades": 774, "taker_buy_base": 3902978.0, "taker_buy_quote": 40947.98784 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.0105, "high": 0.01065, "low": 0.0105, "close": 0.01058, "volume": 9007597.0, "close_time": 1772827199999, "quote_volume": 95416.08768, "trades": 884, "taker_buy_base": 5011551.0, "taker_buy_quote": 53100.45967 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.01059, "high": 0.01071, "low": 0.01046, "close": 0.0107, "volume": 7001020.0, "close_time": 1772830799999, "quote_volume": 74098.25761, "trades": 692, "taker_buy_base": 3768238.0, "taker_buy_quote": 39901.48378 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.01071, "high": 0.01111, "low": 0.01071, "close": 0.01098, "volume": 42909731.0, "close_time": 1772834399999, "quote_volume": 470317.66109, "trades": 4319, "taker_buy_base": 25622144.0, "taker_buy_quote": 280995.06972 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.01098, "high": 0.01164, "low": 0.01095, "close": 0.01117, "volume": 61305489.0, "close_time": 1772837999999, "quote_volume": 691714.71959, "trades": 6277, "taker_buy_base": 35226315.0, "taker_buy_quote": 397833.8689 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.01115, "high": 0.01125, "low": 0.011, "close": 0.01105, "volume": 20264973.0, "close_time": 1772841599999, "quote_volume": 225484.77177, "trades": 1488, "taker_buy_base": 10899141.0, "taker_buy_quote": 121341.56001 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.01104, "high": 0.01107, "low": 0.01068, "close": 0.01076, "volume": 18853435.0, "close_time": 1772845199999, "quote_volume": 203582.95698, "trades": 1589, "taker_buy_base": 6527352.0, "taker_buy_quote": 70385.80872 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.01076, "high": 0.0113, "low": 0.01072, "close": 0.0112, "volume": 16751772.0, "close_time": 1772848799999, "quote_volume": 184738.30443, "trades": 1224, "taker_buy_base": 9139385.0, "taker_buy_quote": 100766.78299 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.01122, "high": 0.01197, "low": 0.01122, "close": 0.01128, "volume": 62315010.0, "close_time": 1772852399999, "quote_volume": 723462.87047, "trades": 4632, "taker_buy_base": 32359956.0, "taker_buy_quote": 376064.73522 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.0113, "high": 0.01157, "low": 0.01128, "close": 0.0115, "volume": 14968617.0, "close_time": 1772855999999, "quote_volume": 170947.45519, "trades": 1415, "taker_buy_base": 8526465.0, "taker_buy_quote": 97382.96809 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.01151, "high": 0.01157, "low": 0.01129, "close": 0.01131, "volume": 16762635.0, "close_time": 1772859599999, "quote_volume": 192069.20785, "trades": 1500, "taker_buy_base": 8075457.0, "taker_buy_quote": 92709.36022 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.01131, "high": 0.0115, "low": 0.01093, "close": 0.01099, "volume": 21810245.0, "close_time": 1772863199999, "quote_volume": 244346.06368, "trades": 2182, "taker_buy_base": 8152460.0, "taker_buy_quote": 91017.6778 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.01099, "high": 0.01107, "low": 0.0109, "close": 0.01093, "volume": 8974006.0, "close_time": 1772866799999, "quote_volume": 98554.48794, "trades": 936, "taker_buy_base": 4219373.0, "taker_buy_quote": 46376.11547 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.01093, "high": 0.01097, "low": 0.01086, "close": 0.01091, "volume": 7919390.0, "close_time": 1772870399999, "quote_volume": 86475.88418, "trades": 890, "taker_buy_base": 3413366.0, "taker_buy_quote": 37290.67578 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0109, "high": 0.01115, "low": 0.0109, "close": 0.01103, "volume": 7124935.0, "close_time": 1772873999999, "quote_volume": 78770.18534, "trades": 874, "taker_buy_base": 4028180.0, "taker_buy_quote": 44519.94099 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.01103, "high": 0.01126, "low": 0.01097, "close": 0.01124, "volume": 5968459.0, "close_time": 1772877599999, "quote_volume": 66095.52377, "trades": 790, "taker_buy_base": 3531025.0, "taker_buy_quote": 39112.06392 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.01124, "high": 0.0114, "low": 0.01121, "close": 0.01125, "volume": 12243057.0, "close_time": 1772881199999, "quote_volume": 138528.68949, "trades": 1360, "taker_buy_base": 6416485.0, "taker_buy_quote": 72637.75455 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.01125, "high": 0.01157, "low": 0.01123, "close": 0.01154, "volume": 16217247.0, "close_time": 1772884799999, "quote_volume": 185510.08021, "trades": 1289, "taker_buy_base": 7241022.0, "taker_buy_quote": 82741.23985 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.01155, "high": 0.01191, "low": 0.01102, "close": 0.01106, "volume": 62395690.0, "close_time": 1772888399999, "quote_volume": 721619.5705, "trades": 4964, "taker_buy_base": 28136148.0, "taker_buy_quote": 325956.16644 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.01107, "high": 0.01137, "low": 0.01102, "close": 0.01134, "volume": 13911512.0, "close_time": 1772891999999, "quote_volume": 156059.05411, "trades": 1385, "taker_buy_base": 8306767.0, "taker_buy_quote": 93223.20325 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.01135, "high": 0.01138, "low": 0.01111, "close": 0.01111, "volume": 6976506.0, "close_time": 1772895599999, "quote_volume": 78322.16845, "trades": 919, "taker_buy_base": 2833825.0, "taker_buy_quote": 31851.19206 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.0111, "high": 0.01148, "low": 0.0111, "close": 0.01131, "volume": 21550151.0, "close_time": 1772899199999, "quote_volume": 242736.74076, "trades": 1932, "taker_buy_base": 13944068.0, "taker_buy_quote": 156843.06018 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0113, "high": 0.01144, "low": 0.01121, "close": 0.01134, "volume": 9102321.0, "close_time": 1772902799999, "quote_volume": 103172.00435, "trades": 1168, "taker_buy_base": 4046035.0, "taker_buy_quote": 45833.80434 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.01133, "high": 0.01187, "low": 0.01133, "close": 0.01183, "volume": 34647602.0, "close_time": 1772906399999, "quote_volume": 405918.80788, "trades": 2786, "taker_buy_base": 18313462.0, "taker_buy_quote": 214482.07227 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.01182, "high": 0.01183, "low": 0.01164, "close": 0.01177, "volume": 20329282.0, "close_time": 1772909999999, "quote_volume": 238387.78811, "trades": 1543, "taker_buy_base": 13161178.0, "taker_buy_quote": 154344.97615 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.01177, "high": 0.01215, "low": 0.01165, "close": 0.01172, "volume": 34653031.0, "close_time": 1772913599999, "quote_volume": 412777.96068, "trades": 3485, "taker_buy_base": 19005289.0, "taker_buy_quote": 226770.67456 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.01173, "high": 0.01181, "low": 0.01149, "close": 0.01153, "volume": 12875078.0, "close_time": 1772917199999, "quote_volume": 149553.39799, "trades": 1139, "taker_buy_base": 4921224.0, "taker_buy_quote": 57320.75046 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.01151, "high": 0.01158, "low": 0.01146, "close": 0.01156, "volume": 6146265.0, "close_time": 1772920799999, "quote_volume": 70847.38967, "trades": 845, "taker_buy_base": 3065756.0, "taker_buy_quote": 35364.9909 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.01155, "high": 0.01167, "low": 0.01143, "close": 0.01145, "volume": 8304344.0, "close_time": 1772924399999, "quote_volume": 95944.02275, "trades": 1026, "taker_buy_base": 4943125.0, "taker_buy_quote": 57138.18357 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.01145, "high": 0.01167, "low": 0.01142, "close": 0.0116, "volume": 8741904.0, "close_time": 1772927999999, "quote_volume": 100797.32238, "trades": 829, "taker_buy_base": 5259593.0, "taker_buy_quote": 60658.14853 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0116, "high": 0.01188, "low": 0.01142, "close": 0.01157, "volume": 27124624.0, "close_time": 1772931599999, "quote_volume": 315468.94529, "trades": 2586, "taker_buy_base": 13460863.0, "taker_buy_quote": 156669.72911 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.01158, "high": 0.01229, "low": 0.01155, "close": 0.01206, "volume": 39874313.0, "close_time": 1772935199999, "quote_volume": 477750.27083, "trades": 4172, "taker_buy_base": 21683764.0, "taker_buy_quote": 259764.68636 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.01207, "high": 0.01246, "low": 0.01177, "close": 0.0118, "volume": 32420016.0, "close_time": 1772938799999, "quote_volume": 393947.77349, "trades": 3179, "taker_buy_base": 16258905.0, "taker_buy_quote": 197613.22988 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.01181, "high": 0.01207, "low": 0.01179, "close": 0.01197, "volume": 13893630.0, "close_time": 1772942399999, "quote_volume": 165822.03313, "trades": 1724, "taker_buy_base": 7486893.0, "taker_buy_quote": 89427.0744 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.01196, "high": 0.01217, "low": 0.01194, "close": 0.01202, "volume": 11059400.0, "close_time": 1772945999999, "quote_volume": 133513.30936, "trades": 1719, "taker_buy_base": 5512582.0, "taker_buy_quote": 66557.38357 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.01202, "high": 0.01262, "low": 0.01202, "close": 0.01238, "volume": 32349964.0, "close_time": 1772949599999, "quote_volume": 400062.16349, "trades": 3649, "taker_buy_base": 18022519.0, "taker_buy_quote": 222900.86516 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.01239, "high": 0.01261, "low": 0.01218, "close": 0.01218, "volume": 39589688.0, "close_time": 1772953199999, "quote_volume": 491855.93941, "trades": 4099, "taker_buy_base": 21277053.0, "taker_buy_quote": 264815.85038 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.01218, "high": 0.01234, "low": 0.01192, "close": 0.01196, "volume": 20905504.0, "close_time": 1772956799999, "quote_volume": 251954.69888, "trades": 2395, "taker_buy_base": 9065597.0, "taker_buy_quote": 109255.75211 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.01196, "high": 0.01212, "low": 0.01179, "close": 0.01202, "volume": 16127758.0, "close_time": 1772960399999, "quote_volume": 192231.72986, "trades": 1626, "taker_buy_base": 8083924.0, "taker_buy_quote": 96396.28856 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.01202, "high": 0.01231, "low": 0.01189, "close": 0.01222, "volume": 18214480.0, "close_time": 1772963999999, "quote_volume": 220300.95074, "trades": 1963, "taker_buy_base": 8402422.0, "taker_buy_quote": 101799.70145 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.01222, "high": 0.01265, "low": 0.01216, "close": 0.01249, "volume": 24566065.0, "close_time": 1772967599999, "quote_volume": 304860.26899, "trades": 2418, "taker_buy_base": 13660291.0, "taker_buy_quote": 169535.86622 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.0125, "high": 0.01264, "low": 0.01215, "close": 0.01251, "volume": 18664619.0, "close_time": 1772971199999, "quote_volume": 232593.03027, "trades": 2677, "taker_buy_base": 9037206.0, "taker_buy_quote": 112777.82153 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.01252, "high": 0.01293, "low": 0.01239, "close": 0.01272, "volume": 51448261.0, "close_time": 1772974799999, "quote_volume": 654795.51743, "trades": 5040, "taker_buy_base": 26832482.0, "taker_buy_quote": 341794.42749 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.01272, "high": 0.01322, "low": 0.01265, "close": 0.01301, "volume": 59112938.0, "close_time": 1772978399999, "quote_volume": 767397.67037, "trades": 6522, "taker_buy_base": 30851079.0, "taker_buy_quote": 400765.91202 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.01302, "high": 0.01335, "low": 0.01294, "close": 0.01335, "volume": 45468072.0, "close_time": 1772981999999, "quote_volume": 600521.97302, "trades": 4455, "taker_buy_base": 26988045.0, "taker_buy_quote": 356602.77796 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.01335, "high": 0.01421, "low": 0.01324, "close": 0.01375, "volume": 205011313.0, "close_time": 1772985599999, "quote_volume": 2809957.5485, "trades": 15705, "taker_buy_base": 111441429.0, "taker_buy_quote": 1525601.97307 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.01375, "high": 0.01449, "low": 0.01354, "close": 0.01377, "volume": 111592650.0, "close_time": 1772989199999, "quote_volume": 1564953.7585, "trades": 10401, "taker_buy_base": 60043477.0, "taker_buy_quote": 843438.56962 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.01377, "high": 0.01419, "low": 0.01351, "close": 0.01387, "volume": 64061699.0, "close_time": 1772992799999, "quote_volume": 886847.79489, "trades": 6961, "taker_buy_base": 29473774.0, "taker_buy_quote": 408461.14955 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.01387, "high": 0.01407, "low": 0.01365, "close": 0.01381, "volume": 26749486.0, "close_time": 1772996399999, "quote_volume": 370881.67836, "trades": 3498, "taker_buy_base": 12624668.0, "taker_buy_quote": 175290.82334 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.01381, "high": 0.0144, "low": 0.01373, "close": 0.01399, "volume": 26739058.0, "close_time": 1772999999999, "quote_volume": 376213.25502, "trades": 4289, "taker_buy_base": 13877052.0, "taker_buy_quote": 195478.49426 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.01399, "high": 0.01473, "low": 0.01384, "close": 0.01453, "volume": 50824162.0, "close_time": 1773003599999, "quote_volume": 730883.22811, "trades": 6340, "taker_buy_base": 30001767.0, "taker_buy_quote": 431650.5668 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.01453, "high": 0.01454, "low": 0.01412, "close": 0.01445, "volume": 45525760.0, "close_time": 1773007199999, "quote_volume": 653829.30595, "trades": 4933, "taker_buy_base": 21509104.0, "taker_buy_quote": 308866.8213 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.01445, "high": 0.01446, "low": 0.01357, "close": 0.01397, "volume": 33919308.0, "close_time": 1773010799999, "quote_volume": 472801.8381, "trades": 4967, "taker_buy_base": 14410396.0, "taker_buy_quote": 200644.52386 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.01396, "high": 0.01407, "low": 0.01335, "close": 0.01344, "volume": 27412886.0, "close_time": 1773014399999, "quote_volume": 374723.39923, "trades": 4018, "taker_buy_base": 13160522.0, "taker_buy_quote": 179824.23807 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.01343, "high": 0.01397, "low": 0.01333, "close": 0.01358, "volume": 47296673.0, "close_time": 1773017999999, "quote_volume": 644794.32461, "trades": 5956, "taker_buy_base": 23430624.0, "taker_buy_quote": 319322.28897 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.01358, "high": 0.01364, "low": 0.0131, "close": 0.01319, "volume": 22038160.0, "close_time": 1773021599999, "quote_volume": 292860.1118, "trades": 3788, "taker_buy_base": 9265770.0, "taker_buy_quote": 123235.76295 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.01318, "high": 0.01322, "low": 0.01297, "close": 0.01315, "volume": 12253146.0, "close_time": 1773025199999, "quote_volume": 160475.80359, "trades": 2210, "taker_buy_base": 5734983.0, "taker_buy_quote": 75162.27706 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.01314, "high": 0.01361, "low": 0.01312, "close": 0.01349, "volume": 18897948.0, "close_time": 1773028799999, "quote_volume": 252707.32465, "trades": 2759, "taker_buy_base": 9844259.0, "taker_buy_quote": 131508.30578 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.01349, "high": 0.01365, "low": 0.01316, "close": 0.01321, "volume": 16121326.0, "close_time": 1773032399999, "quote_volume": 216518.47343, "trades": 2556, "taker_buy_base": 7701771.0, "taker_buy_quote": 103521.26313 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.0132, "high": 0.01375, "low": 0.01304, "close": 0.01355, "volume": 21113344.0, "close_time": 1773035999999, "quote_volume": 284248.23766, "trades": 3085, "taker_buy_base": 10732321.0, "taker_buy_quote": 144555.78071 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.01354, "high": 0.01364, "low": 0.01322, "close": 0.01334, "volume": 18963740.0, "close_time": 1773039599999, "quote_volume": 254644.48552, "trades": 1995, "taker_buy_base": 9057316.0, "taker_buy_quote": 121627.13209 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.01334, "high": 0.01374, "low": 0.01324, "close": 0.0136, "volume": 28143768.0, "close_time": 1773043199999, "quote_volume": 379415.90459, "trades": 2780, "taker_buy_base": 14438400.0, "taker_buy_quote": 194583.34214 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.01359, "high": 0.01382, "low": 0.01345, "close": 0.01351, "volume": 34219438.0, "close_time": 1773046799999, "quote_volume": 466002.44324, "trades": 3419, "taker_buy_base": 17633284.0, "taker_buy_quote": 240301.66944 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.0135, "high": 0.01364, "low": 0.01327, "close": 0.01331, "volume": 27221577.0, "close_time": 1773050399999, "quote_volume": 364596.45702, "trades": 2714, "taker_buy_base": 14110632.0, "taker_buy_quote": 189101.1511 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.01332, "high": 0.01344, "low": 0.01313, "close": 0.01317, "volume": 22247656.0, "close_time": 1773053999999, "quote_volume": 295285.42074, "trades": 2201, "taker_buy_base": 11226078.0, "taker_buy_quote": 149202.31616 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.01317, "high": 0.01337, "low": 0.01315, "close": 0.01321, "volume": 9551433.0, "close_time": 1773057599999, "quote_volume": 126385.83895, "trades": 1248, "taker_buy_base": 5219271.0, "taker_buy_quote": 69115.45347 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.01321, "high": 0.01369, "low": 0.01321, "close": 0.01343, "volume": 20481149.0, "close_time": 1773061199999, "quote_volume": 276087.62253, "trades": 2798, "taker_buy_base": 11737317.0, "taker_buy_quote": 158055.90168 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.01342, "high": 0.0138, "low": 0.01341, "close": 0.01368, "volume": 23185998.0, "close_time": 1773064799999, "quote_volume": 314852.99243, "trades": 2704, "taker_buy_base": 12182640.0, "taker_buy_quote": 165492.35023 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.01368, "high": 0.01373, "low": 0.01323, "close": 0.01325, "volume": 17663438.0, "close_time": 1773068399999, "quote_volume": 237806.60753, "trades": 2317, "taker_buy_base": 7170450.0, "taker_buy_quote": 96546.63659 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.01325, "high": 0.01327, "low": 0.01271, "close": 0.01309, "volume": 36369631.0, "close_time": 1773071999999, "quote_volume": 472309.91774, "trades": 3367, "taker_buy_base": 15243185.0, "taker_buy_quote": 198070.03092 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.01309, "high": 0.01312, "low": 0.01268, "close": 0.01277, "volume": 21204000.0, "close_time": 1773075599999, "quote_volume": 273324.47388, "trades": 2016, "taker_buy_base": 11010696.0, "taker_buy_quote": 142123.03803 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.01277, "high": 0.01298, "low": 0.01275, "close": 0.01286, "volume": 6882165.0, "close_time": 1773079199999, "quote_volume": 88596.96818, "trades": 1138, "taker_buy_base": 3782563.0, "taker_buy_quote": 48711.57886 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.01286, "high": 0.01288, "low": 0.01264, "close": 0.01265, "volume": 6062235.0, "close_time": 1773082799999, "quote_volume": 77334.42691, "trades": 860, "taker_buy_base": 2751473.0, "taker_buy_quote": 35123.38903 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.01264, "high": 0.01285, "low": 0.0126, "close": 0.0127, "volume": 16727808.0, "close_time": 1773086399999, "quote_volume": 212915.85387, "trades": 1685, "taker_buy_base": 9632033.0, "taker_buy_quote": 122575.288 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.01269, "high": 0.01272, "low": 0.01257, "close": 0.01262, "volume": 7576526.0, "close_time": 1773089999999, "quote_volume": 95862.64027, "trades": 1067, "taker_buy_base": 2676991.0, "taker_buy_quote": 33872.82374 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.01262, "high": 0.01267, "low": 0.0125, "close": 0.01263, "volume": 7582232.0, "close_time": 1773093599999, "quote_volume": 95451.73097, "trades": 940, "taker_buy_base": 3519924.0, "taker_buy_quote": 44338.79529 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.01263, "high": 0.01267, "low": 0.01235, "close": 0.01241, "volume": 9267849.0, "close_time": 1773097199999, "quote_volume": 115495.5153, "trades": 1185, "taker_buy_base": 4486139.0, "taker_buy_quote": 55904.37331 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.01241, "high": 0.01243, "low": 0.01231, "close": 0.01238, "volume": 10044264.0, "close_time": 1773100799999, "quote_volume": 124253.10538, "trades": 1132, "taker_buy_base": 4780530.0, "taker_buy_quote": 59164.1246 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.01237, "high": 0.01245, "low": 0.0122, "close": 0.01235, "volume": 12602339.0, "close_time": 1773104399999, "quote_volume": 155462.02294, "trades": 1833, "taker_buy_base": 5932485.0, "taker_buy_quote": 73272.2435 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.01234, "high": 0.01266, "low": 0.01229, "close": 0.01262, "volume": 14860701.0, "close_time": 1773107999999, "quote_volume": 184748.54908, "trades": 1989, "taker_buy_base": 7645096.0, "taker_buy_quote": 95193.42877 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.01263, "high": 0.01335, "low": 0.01263, "close": 0.01334, "volume": 36533449.0, "close_time": 1773111599999, "quote_volume": 473682.96991, "trades": 4692, "taker_buy_base": 20608064.0, "taker_buy_quote": 267647.04662 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.01333, "high": 0.01381, "low": 0.0133, "close": 0.01331, "volume": 41569727.0, "close_time": 1773115199999, "quote_volume": 563217.50303, "trades": 5721, "taker_buy_base": 20055450.0, "taker_buy_quote": 271736.19836 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0133, "high": 0.01371, "low": 0.01322, "close": 0.01354, "volume": 21623618.0, "close_time": 1773118799999, "quote_volume": 291949.49513, "trades": 3968, "taker_buy_base": 11607605.0, "taker_buy_quote": 156701.11388 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.01354, "high": 0.01355, "low": 0.01327, "close": 0.01334, "volume": 12086222.0, "close_time": 1773122399999, "quote_volume": 162236.54814, "trades": 2236, "taker_buy_base": 5320545.0, "taker_buy_quote": 71421.63185 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.01335, "high": 0.01341, "low": 0.01302, "close": 0.0132, "volume": 11760297.0, "close_time": 1773125999999, "quote_volume": 154773.70263, "trades": 1810, "taker_buy_base": 5113695.0, "taker_buy_quote": 67342.30473 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.0132, "high": 0.01345, "low": 0.01308, "close": 0.01342, "volume": 15383154.0, "close_time": 1773129599999, "quote_volume": 204466.08424, "trades": 1859, "taker_buy_base": 7440254.0, "taker_buy_quote": 98858.69035 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.01341, "high": 0.01347, "low": 0.01316, "close": 0.01317, "volume": 14340849.0, "close_time": 1773133199999, "quote_volume": 191043.97911, "trades": 1879, "taker_buy_base": 6216998.0, "taker_buy_quote": 82889.13875 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.01318, "high": 0.01324, "low": 0.01293, "close": 0.01304, "volume": 10311029.0, "close_time": 1773136799999, "quote_volume": 135036.28592, "trades": 1305, "taker_buy_base": 4041482.0, "taker_buy_quote": 53021.51315 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.01305, "high": 0.01329, "low": 0.01299, "close": 0.01318, "volume": 21170495.0, "close_time": 1773140399999, "quote_volume": 277775.67358, "trades": 1884, "taker_buy_base": 9944086.0, "taker_buy_quote": 130367.28728 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.01319, "high": 0.01355, "low": 0.01317, "close": 0.01348, "volume": 13030079.0, "close_time": 1773143999999, "quote_volume": 174417.44853, "trades": 2256, "taker_buy_base": 8080839.0, "taker_buy_quote": 108248.98731 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.01347, "high": 0.01363, "low": 0.01319, "close": 0.01319, "volume": 11410821.0, "close_time": 1773147599999, "quote_volume": 153227.28724, "trades": 1977, "taker_buy_base": 5202365.0, "taker_buy_quote": 69901.88162 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.01319, "high": 0.01342, "low": 0.01316, "close": 0.0133, "volume": 8951741.0, "close_time": 1773151199999, "quote_volume": 118675.34191, "trades": 1763, "taker_buy_base": 4582052.0, "taker_buy_quote": 60747.40026 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.01331, "high": 0.01394, "low": 0.01329, "close": 0.01366, "volume": 32015999.0, "close_time": 1773154799999, "quote_volume": 435984.60054, "trades": 4166, "taker_buy_base": 15564811.0, "taker_buy_quote": 211785.4203 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.01366, "high": 0.01385, "low": 0.01345, "close": 0.01379, "volume": 14085634.0, "close_time": 1773158399999, "quote_volume": 192019.56326, "trades": 2334, "taker_buy_base": 7423163.0, "taker_buy_quote": 101250.73553 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.01379, "high": 0.01382, "low": 0.01339, "close": 0.01345, "volume": 10668508.0, "close_time": 1773161999999, "quote_volume": 144759.05165, "trades": 1559, "taker_buy_base": 5121502.0, "taker_buy_quote": 69439.06057 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.01345, "high": 0.01356, "low": 0.01331, "close": 0.01335, "volume": 7057138.0, "close_time": 1773165599999, "quote_volume": 94771.86652, "trades": 1245, "taker_buy_base": 2963526.0, "taker_buy_quote": 39858.33607 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.01335, "high": 0.01335, "low": 0.01308, "close": 0.01314, "volume": 7275073.0, "close_time": 1773169199999, "quote_volume": 95882.25715, "trades": 1394, "taker_buy_base": 2941496.0, "taker_buy_quote": 38761.79636 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.01314, "high": 0.01327, "low": 0.01312, "close": 0.01317, "volume": 4755743.0, "close_time": 1773172799999, "quote_volume": 62777.50007, "trades": 986, "taker_buy_base": 2532594.0, "taker_buy_quote": 33428.5689 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.01317, "high": 0.0132, "low": 0.01305, "close": 0.01311, "volume": 3006139.0, "close_time": 1773176399999, "quote_volume": 39505.17847, "trades": 656, "taker_buy_base": 1003131.0, "taker_buy_quote": 13184.68503 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.01312, "high": 0.01315, "low": 0.01285, "close": 0.01294, "volume": 5593987.0, "close_time": 1773179999999, "quote_volume": 72546.25889, "trades": 942, "taker_buy_base": 2892304.0, "taker_buy_quote": 37535.11648 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.01295, "high": 0.013, "low": 0.01285, "close": 0.01294, "volume": 3779268.0, "close_time": 1773183599999, "quote_volume": 48764.27145, "trades": 585, "taker_buy_base": 2242642.0, "taker_buy_quote": 28942.08486 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.01294, "high": 0.01308, "low": 0.01293, "close": 0.01304, "volume": 3037306.0, "close_time": 1773187199999, "quote_volume": 39560.33546, "trades": 604, "taker_buy_base": 2021520.0, "taker_buy_quote": 26337.40017 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.01303, "high": 0.01303, "low": 0.01276, "close": 0.0128, "volume": 9453720.0, "close_time": 1773190799999, "quote_volume": 121821.02735, "trades": 1302, "taker_buy_base": 5317522.0, "taker_buy_quote": 68529.89505 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.0128, "high": 0.01288, "low": 0.01269, "close": 0.01283, "volume": 9109377.0, "close_time": 1773194399999, "quote_volume": 116180.18124, "trades": 1594, "taker_buy_base": 5116907.0, "taker_buy_quote": 65269.83527 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.01283, "high": 0.01286, "low": 0.01252, "close": 0.01259, "volume": 9948751.0, "close_time": 1773197999999, "quote_volume": 126037.48599, "trades": 1044, "taker_buy_base": 2896795.0, "taker_buy_quote": 36572.81763 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.01259, "high": 0.01263, "low": 0.01249, "close": 0.01258, "volume": 6131779.0, "close_time": 1773201599999, "quote_volume": 76961.33901, "trades": 900, "taker_buy_base": 1920797.0, "taker_buy_quote": 24125.98664 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.01257, "high": 0.01278, "low": 0.01246, "close": 0.01269, "volume": 8138811.0, "close_time": 1773205199999, "quote_volume": 102413.90288, "trades": 985, "taker_buy_base": 2854720.0, "taker_buy_quote": 36086.73515 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.0127, "high": 0.0127, "low": 0.01245, "close": 0.01249, "volume": 7642028.0, "close_time": 1773208799999, "quote_volume": 95597.06563, "trades": 729, "taker_buy_base": 4185203.0, "taker_buy_quote": 52364.66891 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.01249, "high": 0.0125, "low": 0.01239, "close": 0.01241, "volume": 4487389.0, "close_time": 1773212399999, "quote_volume": 55747.21629, "trades": 697, "taker_buy_base": 2404099.0, "taker_buy_quote": 29871.5577 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.01241, "high": 0.01244, "low": 0.01226, "close": 0.01233, "volume": 13221335.0, "close_time": 1773215999999, "quote_volume": 162747.48565, "trades": 1544, "taker_buy_base": 5970783.0, "taker_buy_quote": 73485.73677 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.01233, "high": 0.01234, "low": 0.01204, "close": 0.01207, "volume": 11799968.0, "close_time": 1773219599999, "quote_volume": 143207.01049, "trades": 962, "taker_buy_base": 2202057.0, "taker_buy_quote": 26826.19067 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.01208, "high": 0.01213, "low": 0.01198, "close": 0.01208, "volume": 6928951.0, "close_time": 1773223199999, "quote_volume": 83558.50619, "trades": 858, "taker_buy_base": 4421134.0, "taker_buy_quote": 53323.70096 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.01208, "high": 0.01211, "low": 0.01202, "close": 0.01203, "volume": 7655032.0, "close_time": 1773226799999, "quote_volume": 92403.81315, "trades": 874, "taker_buy_base": 2521538.0, "taker_buy_quote": 30447.24807 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.01204, "high": 0.01208, "low": 0.01194, "close": 0.01202, "volume": 3963055.0, "close_time": 1773230399999, "quote_volume": 47625.32332, "trades": 606, "taker_buy_base": 1992861.0, "taker_buy_quote": 23946.32169 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.01201, "high": 0.01223, "low": 0.01198, "close": 0.01218, "volume": 6976439.0, "close_time": 1773233999999, "quote_volume": 84405.56012, "trades": 848, "taker_buy_base": 4601504.0, "taker_buy_quote": 55670.00436 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.01218, "high": 0.01246, "low": 0.01216, "close": 0.01224, "volume": 7442763.0, "close_time": 1773237599999, "quote_volume": 91570.19978, "trades": 1007, "taker_buy_base": 4260248.0, "taker_buy_quote": 52383.09215 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.01225, "high": 0.01241, "low": 0.01224, "close": 0.0123, "volume": 10632225.0, "close_time": 1773241199999, "quote_volume": 130805.16174, "trades": 966, "taker_buy_base": 4866572.0, "taker_buy_quote": 59938.79003 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.0123, "high": 0.01234, "low": 0.01213, "close": 0.01218, "volume": 7682658.0, "close_time": 1773244799999, "quote_volume": 93776.74939, "trades": 1116, "taker_buy_base": 3481256.0, "taker_buy_quote": 42479.86977 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.01218, "high": 0.01257, "low": 0.01211, "close": 0.01254, "volume": 13337746.0, "close_time": 1773248399999, "quote_volume": 164291.96118, "trades": 1130, "taker_buy_base": 5034633.0, "taker_buy_quote": 62058.97871 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.01255, "high": 0.01277, "low": 0.01228, "close": 0.0123, "volume": 6379618.0, "close_time": 1773251999999, "quote_volume": 80030.9834, "trades": 989, "taker_buy_base": 3583072.0, "taker_buy_quote": 45034.7897 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.0123, "high": 0.01242, "low": 0.01227, "close": 0.0123, "volume": 2595463.0, "close_time": 1773255599999, "quote_volume": 32007.88719, "trades": 477, "taker_buy_base": 1572899.0, "taker_buy_quote": 19408.49432 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.0123, "high": 0.01238, "low": 0.01224, "close": 0.01225, "volume": 3970145.0, "close_time": 1773259199999, "quote_volume": 48892.44056, "trades": 567, "taker_buy_base": 2080334.0, "taker_buy_quote": 25634.98938 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.01225, "high": 0.01232, "low": 0.01219, "close": 0.01225, "volume": 3169503.0, "close_time": 1773262799999, "quote_volume": 38859.03405, "trades": 422, "taker_buy_base": 922704.0, "taker_buy_quote": 11315.24272 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.01225, "high": 0.01261, "low": 0.01223, "close": 0.01254, "volume": 14256040.0, "close_time": 1773266399999, "quote_volume": 176872.76633, "trades": 1657, "taker_buy_base": 9179898.0, "taker_buy_quote": 113923.22906 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.01256, "high": 0.01274, "low": 0.01236, "close": 0.0124, "volume": 7239881.0, "close_time": 1773269999999, "quote_volume": 90463.60758, "trades": 750, "taker_buy_base": 2089608.0, "taker_buy_quote": 26171.54338 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.01241, "high": 0.01244, "low": 0.01211, "close": 0.01218, "volume": 6165524.0, "close_time": 1773273599999, "quote_volume": 75633.8135, "trades": 743, "taker_buy_base": 1916392.0, "taker_buy_quote": 23535.63836 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.01217, "high": 0.0122, "low": 0.01205, "close": 0.01213, "volume": 7568216.0, "close_time": 1773277199999, "quote_volume": 91864.79476, "trades": 737, "taker_buy_base": 2431607.0, "taker_buy_quote": 29498.62069 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.01213, "high": 0.01213, "low": 0.01191, "close": 0.01197, "volume": 4750963.0, "close_time": 1773280799999, "quote_volume": 56971.22769, "trades": 610, "taker_buy_base": 2025575.0, "taker_buy_quote": 24296.7861 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.01197, "high": 0.012, "low": 0.0118, "close": 0.01184, "volume": 12085446.0, "close_time": 1773284399999, "quote_volume": 144170.61121, "trades": 1290, "taker_buy_base": 7082179.0, "taker_buy_quote": 84564.99629 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.01184, "high": 0.01194, "low": 0.01183, "close": 0.01189, "volume": 3286755.0, "close_time": 1773287999999, "quote_volume": 39026.28657, "trades": 384, "taker_buy_base": 1607322.0, "taker_buy_quote": 19092.87488 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.01189, "high": 0.01196, "low": 0.01187, "close": 0.01189, "volume": 2966949.0, "close_time": 1773291599999, "quote_volume": 35319.44572, "trades": 435, "taker_buy_base": 1280983.0, "taker_buy_quote": 15254.81742 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.01188, "high": 0.01188, "low": 0.01177, "close": 0.01186, "volume": 3612320.0, "close_time": 1773295199999, "quote_volume": 42710.48701, "trades": 414, "taker_buy_base": 1641524.0, "taker_buy_quote": 19403.15111 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.01185, "high": 0.01192, "low": 0.01184, "close": 0.01186, "volume": 1900750.0, "close_time": 1773298799999, "quote_volume": 22581.8414, "trades": 354, "taker_buy_base": 1009738.0, "taker_buy_quote": 12001.79335 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.01185, "high": 0.01195, "low": 0.0118, "close": 0.01192, "volume": 3015593.0, "close_time": 1773302399999, "quote_volume": 35808.71542, "trades": 430, "taker_buy_base": 1575449.0, "taker_buy_quote": 18716.0958 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.01192, "high": 0.01229, "low": 0.0119, "close": 0.01217, "volume": 11621253.0, "close_time": 1773305999999, "quote_volume": 140965.01308, "trades": 1325, "taker_buy_base": 6924530.0, "taker_buy_quote": 84016.10622 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.01217, "high": 0.01227, "low": 0.01208, "close": 0.0121, "volume": 7336322.0, "close_time": 1773309599999, "quote_volume": 89375.6941, "trades": 780, "taker_buy_base": 2263838.0, "taker_buy_quote": 27553.67277 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.0121, "high": 0.01213, "low": 0.01203, "close": 0.01206, "volume": 2748470.0, "close_time": 1773313199999, "quote_volume": 33158.50767, "trades": 441, "taker_buy_base": 787932.0, "taker_buy_quote": 9515.09269 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.01205, "high": 0.01206, "low": 0.01193, "close": 0.01195, "volume": 3896094.0, "close_time": 1773316799999, "quote_volume": 46682.60148, "trades": 504, "taker_buy_base": 1398249.0, "taker_buy_quote": 16750.52622 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.01195, "high": 0.01195, "low": 0.01179, "close": 0.01186, "volume": 6230475.0, "close_time": 1773320399999, "quote_volume": 73774.79583, "trades": 627, "taker_buy_base": 2880305.0, "taker_buy_quote": 34124.09558 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.01187, "high": 0.01194, "low": 0.0118, "close": 0.01187, "volume": 2893859.0, "close_time": 1773323999999, "quote_volume": 34333.86673, "trades": 680, "taker_buy_base": 1374383.0, "taker_buy_quote": 16317.11292 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.01187, "high": 0.01194, "low": 0.01172, "close": 0.0119, "volume": 6824661.0, "close_time": 1773327599999, "quote_volume": 80757.56717, "trades": 1004, "taker_buy_base": 3859328.0, "taker_buy_quote": 45660.83877 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.01189, "high": 0.01203, "low": 0.01185, "close": 0.01187, "volume": 3534123.0, "close_time": 1773331199999, "quote_volume": 42183.35051, "trades": 683, "taker_buy_base": 1644503.0, "taker_buy_quote": 19619.23596 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.01186, "high": 0.01198, "low": 0.01181, "close": 0.01192, "volume": 3070475.0, "close_time": 1773334799999, "quote_volume": 36594.53453, "trades": 607, "taker_buy_base": 1731982.0, "taker_buy_quote": 20640.20429 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.01193, "high": 0.01194, "low": 0.01183, "close": 0.01185, "volume": 1642958.0, "close_time": 1773338399999, "quote_volume": 19499.74756, "trades": 405, "taker_buy_base": 820944.0, "taker_buy_quote": 9743.77374 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.01184, "high": 0.01201, "low": 0.01178, "close": 0.01197, "volume": 3170939.0, "close_time": 1773341999999, "quote_volume": 37747.1075, "trades": 486, "taker_buy_base": 2220405.0, "taker_buy_quote": 26442.05345 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.01198, "high": 0.01203, "low": 0.01188, "close": 0.01192, "volume": 4233485.0, "close_time": 1773345599999, "quote_volume": 50543.51745, "trades": 558, "taker_buy_base": 2807381.0, "taker_buy_quote": 33500.14158 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.01191, "high": 0.01191, "low": 0.01179, "close": 0.0118, "volume": 2888945.0, "close_time": 1773349199999, "quote_volume": 34220.22482, "trades": 483, "taker_buy_base": 1101673.0, "taker_buy_quote": 13059.8482 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.0118, "high": 0.01191, "low": 0.01176, "close": 0.01191, "volume": 3253483.0, "close_time": 1773352799999, "quote_volume": 38403.85414, "trades": 478, "taker_buy_base": 1894517.0, "taker_buy_quote": 22370.50049 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.0119, "high": 0.01191, "low": 0.01181, "close": 0.01188, "volume": 2351709.0, "close_time": 1773356399999, "quote_volume": 27923.17908, "trades": 480, "taker_buy_base": 1381800.0, "taker_buy_quote": 16416.85899 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.01187, "high": 0.01195, "low": 0.01184, "close": 0.01185, "volume": 2852924.0, "close_time": 1773359999999, "quote_volume": 33921.18159, "trades": 576, "taker_buy_base": 1291966.0, "taker_buy_quote": 15382.28754 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.01185, "high": 0.0121, "low": 0.01178, "close": 0.01208, "volume": 6724440.0, "close_time": 1773363599999, "quote_volume": 80586.11659, "trades": 1503, "taker_buy_base": 3626767.0, "taker_buy_quote": 43435.82891 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.01208, "high": 0.01217, "low": 0.01196, "close": 0.01202, "volume": 5381710.0, "close_time": 1773367199999, "quote_volume": 65014.68721, "trades": 932, "taker_buy_base": 1491757.0, "taker_buy_quote": 18018.54592 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.01201, "high": 0.01202, "low": 0.01183, "close": 0.01188, "volume": 8123938.0, "close_time": 1773370799999, "quote_volume": 96689.05907, "trades": 684, "taker_buy_base": 2439730.0, "taker_buy_quote": 29154.35649 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.01188, "high": 0.01194, "low": 0.01178, "close": 0.01191, "volume": 3939257.0, "close_time": 1773374399999, "quote_volume": 46734.98564, "trades": 814, "taker_buy_base": 2369992.0, "taker_buy_quote": 28130.56872 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0119, "high": 0.01197, "low": 0.01189, "close": 0.01192, "volume": 2402855.0, "close_time": 1773377999999, "quote_volume": 28658.64588, "trades": 545, "taker_buy_base": 705969.0, "taker_buy_quote": 8423.41778 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.01192, "high": 0.01196, "low": 0.01183, "close": 0.01187, "volume": 4430942.0, "close_time": 1773381599999, "quote_volume": 52696.14746, "trades": 774, "taker_buy_base": 1769257.0, "taker_buy_quote": 21053.74476 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.01187, "high": 0.01194, "low": 0.01177, "close": 0.01189, "volume": 5198164.0, "close_time": 1773385199999, "quote_volume": 61683.08831, "trades": 859, "taker_buy_base": 3229827.0, "taker_buy_quote": 38331.67228 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.01189, "high": 0.01202, "low": 0.01185, "close": 0.01187, "volume": 6270063.0, "close_time": 1773388799999, "quote_volume": 74872.81287, "trades": 908, "taker_buy_base": 2492811.0, "taker_buy_quote": 29761.49518 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.01186, "high": 0.0119, "low": 0.01177, "close": 0.01181, "volume": 5627729.0, "close_time": 1773392399999, "quote_volume": 66527.42845, "trades": 823, "taker_buy_base": 2327277.0, "taker_buy_quote": 27537.06077 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.01181, "high": 0.01201, "low": 0.01181, "close": 0.01196, "volume": 4823404.0, "close_time": 1773395999999, "quote_volume": 57525.83294, "trades": 793, "taker_buy_base": 2726811.0, "taker_buy_quote": 32511.81322 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.01196, "high": 0.01208, "low": 0.01196, "close": 0.01201, "volume": 1691739.0, "close_time": 1773399599999, "quote_volume": 20349.16095, "trades": 504, "taker_buy_base": 867921.0, "taker_buy_quote": 10443.01109 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.01201, "high": 0.01202, "low": 0.01188, "close": 0.01193, "volume": 5016112.0, "close_time": 1773403199999, "quote_volume": 59932.02012, "trades": 564, "taker_buy_base": 2486371.0, "taker_buy_quote": 29700.41101 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.01192, "high": 0.0121, "low": 0.01191, "close": 0.01206, "volume": 4963003.0, "close_time": 1773406799999, "quote_volume": 59593.26004, "trades": 978, "taker_buy_base": 2287325.0, "taker_buy_quote": 27493.67811 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.01205, "high": 0.01225, "low": 0.01203, "close": 0.01217, "volume": 10221096.0, "close_time": 1773410399999, "quote_volume": 124238.42668, "trades": 1682, "taker_buy_base": 5385604.0, "taker_buy_quote": 65485.54584 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.01217, "high": 0.0122, "low": 0.01186, "close": 0.01191, "volume": 10247005.0, "close_time": 1773413999999, "quote_volume": 122805.04524, "trades": 1480, "taker_buy_base": 4802128.0, "taker_buy_quote": 57547.8415 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.01192, "high": 0.01201, "low": 0.01183, "close": 0.01194, "volume": 8025337.0, "close_time": 1773417599999, "quote_volume": 95814.79438, "trades": 1139, "taker_buy_base": 3580137.0, "taker_buy_quote": 42737.12567 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.01193, "high": 0.01209, "low": 0.01187, "close": 0.01205, "volume": 7494239.0, "close_time": 1773421199999, "quote_volume": 89882.57047, "trades": 1080, "taker_buy_base": 4052723.0, "taker_buy_quote": 48592.59471 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.01205, "high": 0.0121, "low": 0.01189, "close": 0.01199, "volume": 6946021.0, "close_time": 1773424799999, "quote_volume": 83176.89717, "trades": 1034, "taker_buy_base": 3898814.0, "taker_buy_quote": 46738.17802 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.012, "high": 0.01207, "low": 0.01193, "close": 0.01193, "volume": 3431508.0, "close_time": 1773428399999, "quote_volume": 41195.02562, "trades": 602, "taker_buy_base": 1275565.0, "taker_buy_quote": 15315.2889 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.01193, "high": 0.01196, "low": 0.01183, "close": 0.01195, "volume": 3845554.0, "close_time": 1773431999999, "quote_volume": 45631.37602, "trades": 506, "taker_buy_base": 2028678.0, "taker_buy_quote": 24078.70751 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.01194, "high": 0.01207, "low": 0.01193, "close": 0.01202, "volume": 6951178.0, "close_time": 1773435599999, "quote_volume": 83401.23082, "trades": 813, "taker_buy_base": 3934116.0, "taker_buy_quote": 47181.90198 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.01202, "high": 0.01207, "low": 0.01187, "close": 0.01194, "volume": 6628145.0, "close_time": 1773439199999, "quote_volume": 79718.69724, "trades": 601, "taker_buy_base": 3834488.0, "taker_buy_quote": 46138.43746 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.01195, "high": 0.01195, "low": 0.0118, "close": 0.0119, "volume": 3452556.0, "close_time": 1773442799999, "quote_volume": 40968.17108, "trades": 466, "taker_buy_base": 1792028.0, "taker_buy_quote": 21252.18998 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.01189, "high": 0.01199, "low": 0.01188, "close": 0.01191, "volume": 1495505.0, "close_time": 1773446399999, "quote_volume": 17845.22363, "trades": 319, "taker_buy_base": 688615.0, "taker_buy_quote": 8216.72618 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0119, "high": 0.0119, "low": 0.01156, "close": 0.0116, "volume": 7871789.0, "close_time": 1773449999999, "quote_volume": 91863.31945, "trades": 837, "taker_buy_base": 2576696.0, "taker_buy_quote": 30009.23817 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.01161, "high": 0.01172, "low": 0.01159, "close": 0.01168, "volume": 5423459.0, "close_time": 1773453599999, "quote_volume": 63244.03019, "trades": 496, "taker_buy_base": 2679561.0, "taker_buy_quote": 31263.85284 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.01168, "high": 0.0117, "low": 0.01153, "close": 0.01168, "volume": 4243610.0, "close_time": 1773457199999, "quote_volume": 49399.86255, "trades": 491, "taker_buy_base": 2810434.0, "taker_buy_quote": 32726.93954 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.01168, "high": 0.01173, "low": 0.01164, "close": 0.01167, "volume": 3251803.0, "close_time": 1773460799999, "quote_volume": 38015.35063, "trades": 329, "taker_buy_base": 1418948.0, "taker_buy_quote": 16595.81066 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.01167, "high": 0.01171, "low": 0.01153, "close": 0.01153, "volume": 3398891.0, "close_time": 1773464399999, "quote_volume": 39551.08695, "trades": 322, "taker_buy_base": 662237.0, "taker_buy_quote": 7710.38115 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.01153, "high": 0.0116, "low": 0.01151, "close": 0.01157, "volume": 3908762.0, "close_time": 1773467999999, "quote_volume": 45145.75259, "trades": 419, "taker_buy_base": 1767655.0, "taker_buy_quote": 20415.71487 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.01156, "high": 0.01168, "low": 0.0115, "close": 0.01161, "volume": 4826063.0, "close_time": 1773471599999, "quote_volume": 55939.86971, "trades": 457, "taker_buy_base": 2867813.0, "taker_buy_quote": 33251.58192 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.0116, "high": 0.01169, "low": 0.01155, "close": 0.01156, "volume": 3059431.0, "close_time": 1773475199999, "quote_volume": 35433.40344, "trades": 272, "taker_buy_base": 1052101.0, "taker_buy_quote": 12191.2564 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.01156, "high": 0.01158, "low": 0.0115, "close": 0.0115, "volume": 2614158.0, "close_time": 1773478799999, "quote_volume": 30176.13506, "trades": 205, "taker_buy_base": 1734019.0, "taker_buy_quote": 20032.08583 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.01151, "high": 0.01153, "low": 0.01145, "close": 0.0115, "volume": 2233925.0, "close_time": 1773482399999, "quote_volume": 25675.49917, "trades": 301, "taker_buy_base": 1165815.0, "taker_buy_quote": 13401.2735 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.01149, "high": 0.01161, "low": 0.01146, "close": 0.01158, "volume": 3240847.0, "close_time": 1773485999999, "quote_volume": 37420.31279, "trades": 414, "taker_buy_base": 2240641.0, "taker_buy_quote": 25883.81089 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.01158, "high": 0.01172, "low": 0.01158, "close": 0.01165, "volume": 2443371.0, "close_time": 1773489599999, "quote_volume": 28497.97918, "trades": 396, "taker_buy_base": 1142863.0, "taker_buy_quote": 13326.38572 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.01165, "high": 0.01165, "low": 0.01151, "close": 0.01156, "volume": 6871092.0, "close_time": 1773493199999, "quote_volume": 79499.47119, "trades": 619, "taker_buy_base": 2969222.0, "taker_buy_quote": 34335.87772 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.01156, "high": 0.01174, "low": 0.01155, "close": 0.01173, "volume": 6825352.0, "close_time": 1773496799999, "quote_volume": 79662.97915, "trades": 859, "taker_buy_base": 2697772.0, "taker_buy_quote": 31490.07071 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.01173, "high": 0.01175, "low": 0.0115, "close": 0.01153, "volume": 4383226.0, "close_time": 1773500399999, "quote_volume": 50835.34793, "trades": 559, "taker_buy_base": 1696151.0, "taker_buy_quote": 19711.59594 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.01152, "high": 0.01154, "low": 0.0114, "close": 0.01147, "volume": 3015833.0, "close_time": 1773503999999, "quote_volume": 34588.55263, "trades": 454, "taker_buy_base": 1077959.0, "taker_buy_quote": 12363.02423 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.01146, "high": 0.01158, "low": 0.01145, "close": 0.01154, "volume": 3076690.0, "close_time": 1773507599999, "quote_volume": 35462.69802, "trades": 387, "taker_buy_base": 1267094.0, "taker_buy_quote": 14616.78589 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.01155, "high": 0.01157, "low": 0.01151, "close": 0.01156, "volume": 1117774.0, "close_time": 1773511199999, "quote_volume": 12895.94597, "trades": 199, "taker_buy_base": 897172.0, "taker_buy_quote": 10349.70012 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.01155, "high": 0.01156, "low": 0.01145, "close": 0.01154, "volume": 7429314.0, "close_time": 1773514799999, "quote_volume": 85387.23829, "trades": 432, "taker_buy_base": 3945597.0, "taker_buy_quote": 45360.30298 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.01153, "high": 0.01154, "low": 0.01143, "close": 0.01145, "volume": 2232668.0, "close_time": 1773518399999, "quote_volume": 25597.2746, "trades": 266, "taker_buy_base": 1041109.0, "taker_buy_quote": 11933.18244 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.01144, "high": 0.01154, "low": 0.01142, "close": 0.01142, "volume": 2104967.0, "close_time": 1773521999999, "quote_volume": 24135.79148, "trades": 428, "taker_buy_base": 960062.0, "taker_buy_quote": 11016.92317 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.01142, "high": 0.01154, "low": 0.01139, "close": 0.01151, "volume": 2574724.0, "close_time": 1773525599999, "quote_volume": 29525.99636, "trades": 316, "taker_buy_base": 1742785.0, "taker_buy_quote": 20003.34901 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.0115, "high": 0.01159, "low": 0.01147, "close": 0.01155, "volume": 1492493.0, "close_time": 1773529199999, "quote_volume": 17202.03787, "trades": 240, "taker_buy_base": 789923.0, "taker_buy_quote": 9116.89821 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.01155, "high": 0.01168, "low": 0.01155, "close": 0.01166, "volume": 1984243.0, "close_time": 1773532799999, "quote_volume": 23052.22599, "trades": 342, "taker_buy_base": 765620.0, "taker_buy_quote": 8893.3691 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.01165, "high": 0.01189, "low": 0.01157, "close": 0.01187, "volume": 9197657.0, "close_time": 1773536399999, "quote_volume": 108182.3755, "trades": 979, "taker_buy_base": 6048148.0, "taker_buy_quote": 71208.67962 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.01187, "high": 0.01205, "low": 0.01172, "close": 0.01179, "volume": 11586874.0, "close_time": 1773539999999, "quote_volume": 137432.43706, "trades": 1525, "taker_buy_base": 5466567.0, "taker_buy_quote": 64856.40816 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.01179, "high": 0.01214, "low": 0.01177, "close": 0.01205, "volume": 5864593.0, "close_time": 1773543599999, "quote_volume": 70143.9734, "trades": 936, "taker_buy_base": 2930204.0, "taker_buy_quote": 35089.84034 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.01204, "high": 0.0122, "low": 0.01202, "close": 0.01217, "volume": 9498136.0, "close_time": 1773547199999, "quote_volume": 115191.77269, "trades": 1324, "taker_buy_base": 4424040.0, "taker_buy_quote": 53648.67604 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.01217, "high": 0.01245, "low": 0.01214, "close": 0.01244, "volume": 7590298.0, "close_time": 1773550799999, "quote_volume": 93402.03483, "trades": 1449, "taker_buy_base": 3891035.0, "taker_buy_quote": 47913.72567 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.01245, "high": 0.0126, "low": 0.01224, "close": 0.01225, "volume": 27167203.0, "close_time": 1773554399999, "quote_volume": 338455.61658, "trades": 2985, "taker_buy_base": 12212555.0, "taker_buy_quote": 152471.85575 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.01226, "high": 0.01233, "low": 0.01207, "close": 0.01219, "volume": 8366891.0, "close_time": 1773557999999, "quote_volume": 102090.65364, "trades": 1278, "taker_buy_base": 3817177.0, "taker_buy_quote": 46623.48813 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.01218, "high": 0.01237, "low": 0.01212, "close": 0.01235, "volume": 8033598.0, "close_time": 1773561599999, "quote_volume": 98314.93727, "trades": 1003, "taker_buy_base": 4840539.0, "taker_buy_quote": 59313.54819 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.01235, "high": 0.01239, "low": 0.01222, "close": 0.01233, "volume": 5849918.0, "close_time": 1773565199999, "quote_volume": 72045.98617, "trades": 770, "taker_buy_base": 2868989.0, "taker_buy_quote": 35310.05982 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.01233, "high": 0.01269, "low": 0.01226, "close": 0.0126, "volume": 34664447.0, "close_time": 1773568799999, "quote_volume": 434007.70246, "trades": 2466, "taker_buy_base": 19662144.0, "taker_buy_quote": 245985.73796 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.01258, "high": 0.01281, "low": 0.01254, "close": 0.01271, "volume": 20759404.0, "close_time": 1773572399999, "quote_volume": 263617.15865, "trades": 1702, "taker_buy_base": 8743600.0, "taker_buy_quote": 111065.77708 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.01271, "high": 0.01281, "low": 0.01248, "close": 0.01255, "volume": 19527212.0, "close_time": 1773575999999, "quote_volume": 246610.93038, "trades": 1460, "taker_buy_base": 7782237.0, "taker_buy_quote": 98461.06666 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.01255, "high": 0.01287, "low": 0.01244, "close": 0.01249, "volume": 32774826.0, "close_time": 1773579599999, "quote_volume": 415812.98161, "trades": 3080, "taker_buy_base": 17877445.0, "taker_buy_quote": 227212.46585 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.0125, "high": 0.01252, "low": 0.01225, "close": 0.01241, "volume": 13950019.0, "close_time": 1773583199999, "quote_volume": 172229.98899, "trades": 1086, "taker_buy_base": 7067862.0, "taker_buy_quote": 87282.90343 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.01241, "high": 0.01267, "low": 0.0124, "close": 0.01261, "volume": 10288611.0, "close_time": 1773586799999, "quote_volume": 129362.12529, "trades": 1091, "taker_buy_base": 5221624.0, "taker_buy_quote": 65655.1332 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.01261, "high": 0.01282, "low": 0.01242, "close": 0.01248, "volume": 15919373.0, "close_time": 1773590399999, "quote_volume": 201806.47823, "trades": 1630, "taker_buy_base": 8667002.0, "taker_buy_quote": 109994.00586 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.01248, "high": 0.01266, "low": 0.01242, "close": 0.01251, "volume": 8468969.0, "close_time": 1773593999999, "quote_volume": 106095.42343, "trades": 906, "taker_buy_base": 4502685.0, "taker_buy_quote": 56420.54567 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.01249, "high": 0.01263, "low": 0.01247, "close": 0.01253, "volume": 8108481.0, "close_time": 1773597599999, "quote_volume": 101841.92309, "trades": 895, "taker_buy_base": 4573170.0, "taker_buy_quote": 57462.98049 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.01253, "high": 0.01262, "low": 0.01251, "close": 0.01252, "volume": 6179584.0, "close_time": 1773601199999, "quote_volume": 77602.33198, "trades": 778, "taker_buy_base": 2894323.0, "taker_buy_quote": 36358.45768 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.01252, "high": 0.01269, "low": 0.0125, "close": 0.01266, "volume": 6434890.0, "close_time": 1773604799999, "quote_volume": 81063.63619, "trades": 874, "taker_buy_base": 3391406.0, "taker_buy_quote": 42756.11779 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.01264, "high": 0.0128, "low": 0.01258, "close": 0.0126, "volume": 7392519.0, "close_time": 1773608399999, "quote_volume": 93948.09144, "trades": 941, "taker_buy_base": 3700645.0, "taker_buy_quote": 47097.04984 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.0126, "high": 0.0127, "low": 0.01254, "close": 0.01263, "volume": 5225461.0, "close_time": 1773611999999, "quote_volume": 65800.08832, "trades": 524, "taker_buy_base": 2735072.0, "taker_buy_quote": 34421.48089 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.01261, "high": 0.0127, "low": 0.01251, "close": 0.01266, "volume": 8396125.0, "close_time": 1773615599999, "quote_volume": 105897.84335, "trades": 613, "taker_buy_base": 4826215.0, "taker_buy_quote": 60826.56152 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.01266, "high": 0.01271, "low": 0.01259, "close": 0.0126, "volume": 4765717.0, "close_time": 1773619199999, "quote_volume": 60278.56359, "trades": 536, "taker_buy_base": 2465622.0, "taker_buy_quote": 31187.21636 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.01261, "high": 0.01261, "low": 0.01234, "close": 0.01238, "volume": 11413172.0, "close_time": 1773622799999, "quote_volume": 142220.44026, "trades": 689, "taker_buy_base": 6570117.0, "taker_buy_quote": 81973.05545 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.01238, "high": 0.01244, "low": 0.01227, "close": 0.01229, "volume": 5094623.0, "close_time": 1773626399999, "quote_volume": 62857.46926, "trades": 574, "taker_buy_base": 1847742.0, "taker_buy_quote": 22819.55777 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.01229, "high": 0.01239, "low": 0.01221, "close": 0.01235, "volume": 5614508.0, "close_time": 1773629999999, "quote_volume": 68911.14533, "trades": 464, "taker_buy_base": 1978692.0, "taker_buy_quote": 24313.72574 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.01235, "high": 0.01248, "low": 0.01228, "close": 0.01237, "volume": 6024784.0, "close_time": 1773633599999, "quote_volume": 74501.21482, "trades": 733, "taker_buy_base": 3290987.0, "taker_buy_quote": 40700.82941 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.01237, "high": 0.01247, "low": 0.01232, "close": 0.01244, "volume": 4117141.0, "close_time": 1773637199999, "quote_volume": 50947.79942, "trades": 569, "taker_buy_base": 2069046.0, "taker_buy_quote": 25606.98038 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.01244, "high": 0.01249, "low": 0.0124, "close": 0.01243, "volume": 3375366.0, "close_time": 1773640799999, "quote_volume": 41985.80039, "trades": 596, "taker_buy_base": 1219264.0, "taker_buy_quote": 15170.80072 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.01244, "high": 0.01247, "low": 0.01237, "close": 0.0124, "volume": 3276601.0, "close_time": 1773644399999, "quote_volume": 40691.35891, "trades": 442, "taker_buy_base": 1513691.0, "taker_buy_quote": 18808.1462 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.0124, "high": 0.01245, "low": 0.01234, "close": 0.01234, "volume": 6281745.0, "close_time": 1773647999999, "quote_volume": 77900.15298, "trades": 515, "taker_buy_base": 2928416.0, "taker_buy_quote": 36350.10167 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.01235, "high": 0.0124, "low": 0.01225, "close": 0.01225, "volume": 4024131.0, "close_time": 1773651599999, "quote_volume": 49592.48176, "trades": 668, "taker_buy_base": 1413610.0, "taker_buy_quote": 17421.0504 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.01226, "high": 0.01234, "low": 0.01221, "close": 0.01231, "volume": 4399854.0, "close_time": 1773655199999, "quote_volume": 54041.01825, "trades": 578, "taker_buy_base": 2072983.0, "taker_buy_quote": 25433.46511 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.01231, "high": 0.01246, "low": 0.01231, "close": 0.01241, "volume": 8781467.0, "close_time": 1773658799999, "quote_volume": 108800.02523, "trades": 820, "taker_buy_base": 3906868.0, "taker_buy_quote": 48420.0773 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.01242, "high": 0.01243, "low": 0.01235, "close": 0.01236, "volume": 4835214.0, "close_time": 1773662399999, "quote_volume": 59901.88077, "trades": 533, "taker_buy_base": 2473676.0, "taker_buy_quote": 30651.79999 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.01236, "high": 0.01242, "low": 0.01232, "close": 0.01239, "volume": 6233346.0, "close_time": 1773665999999, "quote_volume": 77162.43624, "trades": 661, "taker_buy_base": 3050423.0, "taker_buy_quote": 37789.17559 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.01238, "high": 0.01258, "low": 0.01234, "close": 0.01258, "volume": 8332324.0, "close_time": 1773669599999, "quote_volume": 103819.59283, "trades": 851, "taker_buy_base": 3096106.0, "taker_buy_quote": 38584.19082 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.01257, "high": 0.01273, "low": 0.01252, "close": 0.01264, "volume": 11890770.0, "close_time": 1773673199999, "quote_volume": 150255.35057, "trades": 1392, "taker_buy_base": 6059379.0, "taker_buy_quote": 76616.93163 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.01264, "high": 0.01264, "low": 0.01237, "close": 0.01241, "volume": 3097975.0, "close_time": 1773676799999, "quote_volume": 38705.74815, "trades": 597, "taker_buy_base": 1196863.0, "taker_buy_quote": 14956.86311 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0124, "high": 0.01269, "low": 0.0124, "close": 0.01256, "volume": 9520726.0, "close_time": 1773680399999, "quote_volume": 119593.10556, "trades": 979, "taker_buy_base": 3926677.0, "taker_buy_quote": 49345.2283 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.01257, "high": 0.0127, "low": 0.01253, "close": 0.0126, "volume": 4908270.0, "close_time": 1773683999999, "quote_volume": 61891.27726, "trades": 644, "taker_buy_base": 3042280.0, "taker_buy_quote": 38361.52539 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.0126, "high": 0.0127, "low": 0.01256, "close": 0.01258, "volume": 7369296.0, "close_time": 1773687599999, "quote_volume": 93055.12554, "trades": 680, "taker_buy_base": 4285176.0, "taker_buy_quote": 54148.94874 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.01256, "high": 0.01268, "low": 0.01254, "close": 0.01265, "volume": 10487504.0, "close_time": 1773691199999, "quote_volume": 131993.82296, "trades": 622, "taker_buy_base": 4617495.0, "taker_buy_quote": 58137.66261 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.01264, "high": 0.01278, "low": 0.01263, "close": 0.01272, "volume": 5002371.0, "close_time": 1773694799999, "quote_volume": 63553.87797, "trades": 613, "taker_buy_base": 2414915.0, "taker_buy_quote": 30682.42389 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.01274, "high": 0.01281, "low": 0.01261, "close": 0.01275, "volume": 6468912.0, "close_time": 1773698399999, "quote_volume": 82214.94469, "trades": 657, "taker_buy_base": 1690619.0, "taker_buy_quote": 21491.5103 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.01275, "high": 0.01285, "low": 0.01272, "close": 0.01278, "volume": 5069543.0, "close_time": 1773701999999, "quote_volume": 64783.15654, "trades": 674, "taker_buy_base": 2235375.0, "taker_buy_quote": 28572.55051 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.01277, "high": 0.01296, "low": 0.01273, "close": 0.01284, "volume": 10034428.0, "close_time": 1773705599999, "quote_volume": 128964.19009, "trades": 1218, "taker_buy_base": 4213054.0, "taker_buy_quote": 54197.97357 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.01284, "high": 0.01319, "low": 0.01261, "close": 0.01319, "volume": 16229396.0, "close_time": 1773709199999, "quote_volume": 209269.94902, "trades": 2108, "taker_buy_base": 7802576.0, "taker_buy_quote": 100822.9854 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.01319, "high": 0.01356, "low": 0.01315, "close": 0.01356, "volume": 17775824.0, "close_time": 1773712799999, "quote_volume": 237461.99498, "trades": 3234, "taker_buy_base": 8182193.0, "taker_buy_quote": 109330.64103 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.01356, "high": 0.01366, "low": 0.01325, "close": 0.01331, "volume": 12056061.0, "close_time": 1773716399999, "quote_volume": 162207.90795, "trades": 1985, "taker_buy_base": 5677375.0, "taker_buy_quote": 76335.57387 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.01332, "high": 0.01347, "low": 0.01327, "close": 0.01332, "volume": 9505491.0, "close_time": 1773719999999, "quote_volume": 127007.38805, "trades": 1681, "taker_buy_base": 4023726.0, "taker_buy_quote": 53763.34281 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.01331, "high": 0.01366, "low": 0.01328, "close": 0.01356, "volume": 15895627.0, "close_time": 1773723599999, "quote_volume": 214185.85578, "trades": 2543, "taker_buy_base": 8399658.0, "taker_buy_quote": 113090.90266 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.01357, "high": 0.01391, "low": 0.01352, "close": 0.01373, "volume": 25395836.0, "close_time": 1773727199999, "quote_volume": 349765.13193, "trades": 3631, "taker_buy_base": 14079503.0, "taker_buy_quote": 193924.3231 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.01375, "high": 0.01398, "low": 0.01358, "close": 0.01372, "volume": 25911117.0, "close_time": 1773730799999, "quote_volume": 357265.79777, "trades": 3538, "taker_buy_base": 13871474.0, "taker_buy_quote": 191212.13533 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.01372, "high": 0.0138, "low": 0.01334, "close": 0.01338, "volume": 16869559.0, "close_time": 1773734399999, "quote_volume": 227546.42078, "trades": 1984, "taker_buy_base": 7498533.0, "taker_buy_quote": 101191.6637 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.01338, "high": 0.01346, "low": 0.01298, "close": 0.01312, "volume": 16500061.0, "close_time": 1773737999999, "quote_volume": 216770.39478, "trades": 2074, "taker_buy_base": 7573114.0, "taker_buy_quote": 99378.74884 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.01311, "high": 0.01318, "low": 0.01297, "close": 0.01312, "volume": 9385705.0, "close_time": 1773741599999, "quote_volume": 122722.71633, "trades": 936, "taker_buy_base": 4708132.0, "taker_buy_quote": 61582.4903 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.01311, "high": 0.01318, "low": 0.01299, "close": 0.01303, "volume": 4818448.0, "close_time": 1773745199999, "quote_volume": 63001.8061, "trades": 775, "taker_buy_base": 2299010.0, "taker_buy_quote": 30048.30501 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.01303, "high": 0.01313, "low": 0.01291, "close": 0.01291, "volume": 6055099.0, "close_time": 1773748799999, "quote_volume": 78960.51695, "trades": 674, "taker_buy_base": 3304620.0, "taker_buy_quote": 43116.43873 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.01291, "high": 0.01291, "low": 0.0127, "close": 0.01281, "volume": 8139563.0, "close_time": 1773752399999, "quote_volume": 104313.06461, "trades": 926, "taker_buy_base": 4145060.0, "taker_buy_quote": 53135.42055 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.01281, "high": 0.01292, "low": 0.01269, "close": 0.01282, "volume": 13525015.0, "close_time": 1773755999999, "quote_volume": 173276.11636, "trades": 1445, "taker_buy_base": 7259325.0, "taker_buy_quote": 93099.30808 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.01282, "high": 0.01297, "low": 0.0128, "close": 0.01289, "volume": 6151601.0, "close_time": 1773759599999, "quote_volume": 79364.91593, "trades": 935, "taker_buy_base": 2544854.0, "taker_buy_quote": 32842.374 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.01288, "high": 0.01297, "low": 0.01279, "close": 0.01286, "volume": 7941612.0, "close_time": 1773763199999, "quote_volume": 102190.48971, "trades": 1026, "taker_buy_base": 4010208.0, "taker_buy_quote": 51598.37744 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.01285, "high": 0.01289, "low": 0.01276, "close": 0.01285, "volume": 3900232.0, "close_time": 1773766799999, "quote_volume": 50045.13966, "trades": 789, "taker_buy_base": 1774132.0, "taker_buy_quote": 22777.5762 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.01285, "high": 0.01287, "low": 0.01276, "close": 0.01284, "volume": 3404884.0, "close_time": 1773770399999, "quote_volume": 43600.36899, "trades": 507, "taker_buy_base": 889562.0, "taker_buy_quote": 11385.33288 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.01284, "high": 0.01293, "low": 0.0128, "close": 0.01292, "volume": 2293665.0, "close_time": 1773773999999, "quote_volume": 29543.24401, "trades": 456, "taker_buy_base": 1643788.0, "taker_buy_quote": 21177.88092 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.01291, "high": 0.01294, "low": 0.01279, "close": 0.0128, "volume": 3901883.0, "close_time": 1773777599999, "quote_volume": 50200.0817, "trades": 565, "taker_buy_base": 1468988.0, "taker_buy_quote": 18908.70568 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.01281, "high": 0.01289, "low": 0.01276, "close": 0.01289, "volume": 2328193.0, "close_time": 1773781199999, "quote_volume": 29831.55711, "trades": 340, "taker_buy_base": 1315061.0, "taker_buy_quote": 16871.79669 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.01289, "high": 0.01306, "low": 0.01285, "close": 0.01291, "volume": 6237193.0, "close_time": 1773784799999, "quote_volume": 80803.75837, "trades": 523, "taker_buy_base": 2406195.0, "taker_buy_quote": 31205.25886 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.0129, "high": 0.0129, "low": 0.01269, "close": 0.01277, "volume": 4772891.0, "close_time": 1773788399999, "quote_volume": 61067.73823, "trades": 481, "taker_buy_base": 1290994.0, "taker_buy_quote": 16499.89391 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.01277, "high": 0.01277, "low": 0.01254, "close": 0.01254, "volume": 2945382.0, "close_time": 1773791999999, "quote_volume": 37116.0552, "trades": 441, "taker_buy_base": 854226.0, "taker_buy_quote": 10773.32226 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.01255, "high": 0.0126, "low": 0.01228, "close": 0.01248, "volume": 15633251.0, "close_time": 1773795599999, "quote_volume": 193537.06605, "trades": 1348, "taker_buy_base": 8404503.0, "taker_buy_quote": 103988.622 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.01249, "high": 0.01268, "low": 0.01246, "close": 0.0125, "volume": 13095429.0, "close_time": 1773799199999, "quote_volume": 164768.74694, "trades": 865, "taker_buy_base": 9366144.0, "taker_buy_quote": 117907.94404 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.01249, "high": 0.01254, "low": 0.01242, "close": 0.01243, "volume": 2905297.0, "close_time": 1773802799999, "quote_volume": 36247.99058, "trades": 332, "taker_buy_base": 814129.0, "taker_buy_quote": 10175.7063 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.01243, "high": 0.01244, "low": 0.01227, "close": 0.01228, "volume": 11197324.0, "close_time": 1773806399999, "quote_volume": 137951.64196, "trades": 528, "taker_buy_base": 1976961.0, "taker_buy_quote": 24376.08248 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.01228, "high": 0.01229, "low": 0.01218, "close": 0.01228, "volume": 3632626.0, "close_time": 1773809999999, "quote_volume": 44443.64425, "trades": 363, "taker_buy_base": 1644834.0, "taker_buy_quote": 20139.55275 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.01228, "high": 0.01238, "low": 0.01212, "close": 0.01213, "volume": 5504997.0, "close_time": 1773813599999, "quote_volume": 67618.51042, "trades": 589, "taker_buy_base": 2486927.0, "taker_buy_quote": 30570.54548 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.01213, "high": 0.01226, "low": 0.01213, "close": 0.01218, "volume": 3433359.0, "close_time": 1773817199999, "quote_volume": 41921.55828, "trades": 430, "taker_buy_base": 2117530.0, "taker_buy_quote": 25847.97002 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.01217, "high": 0.01222, "low": 0.01212, "close": 0.01217, "volume": 3192366.0, "close_time": 1773820799999, "quote_volume": 38844.87909, "trades": 495, "taker_buy_base": 1090442.0, "taker_buy_quote": 13263.20885 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.01217, "high": 0.01219, "low": 0.01207, "close": 0.01213, "volume": 6049298.0, "close_time": 1773824399999, "quote_volume": 73248.28294, "trades": 570, "taker_buy_base": 2968929.0, "taker_buy_quote": 35964.39721 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.01214, "high": 0.01224, "low": 0.01209, "close": 0.01213, "volume": 4026612.0, "close_time": 1773827999999, "quote_volume": 48944.37538, "trades": 735, "taker_buy_base": 1691330.0, "taker_buy_quote": 20556.3973 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.01214, "high": 0.01226, "low": 0.01212, "close": 0.01213, "volume": 4208587.0, "close_time": 1773831599999, "quote_volume": 51281.84881, "trades": 649, "taker_buy_base": 2095028.0, "taker_buy_quote": 25517.94026 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.01212, "high": 0.01212, "low": 0.01189, "close": 0.012, "volume": 7405255.0, "close_time": 1773835199999, "quote_volume": 88806.02163, "trades": 923, "taker_buy_base": 3830168.0, "taker_buy_quote": 45898.95652 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.01199, "high": 0.01199, "low": 0.01177, "close": 0.01181, "volume": 3777130.0, "close_time": 1773838799999, "quote_volume": 44842.01892, "trades": 867, "taker_buy_base": 1782108.0, "taker_buy_quote": 21173.41904 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.01181, "high": 0.01211, "low": 0.01177, "close": 0.01186, "volume": 9793678.0, "close_time": 1773842399999, "quote_volume": 116675.53058, "trades": 1240, "taker_buy_base": 5940382.0, "taker_buy_quote": 70784.26617 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.01186, "high": 0.01189, "low": 0.01153, "close": 0.0116, "volume": 18115120.0, "close_time": 1773845999999, "quote_volume": 211200.909, "trades": 1187, "taker_buy_base": 5867339.0, "taker_buy_quote": 68568.40423 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.0116, "high": 0.01162, "low": 0.01139, "close": 0.01153, "volume": 19742938.0, "close_time": 1773849599999, "quote_volume": 227440.41887, "trades": 2178, "taker_buy_base": 9970250.0, "taker_buy_quote": 114891.80727 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.01152, "high": 0.01163, "low": 0.01146, "close": 0.01159, "volume": 10365886.0, "close_time": 1773853199999, "quote_volume": 119926.66684, "trades": 1234, "taker_buy_base": 6665593.0, "taker_buy_quote": 77161.63854 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.01159, "high": 0.01184, "low": 0.01156, "close": 0.01169, "volume": 4347990.0, "close_time": 1773856799999, "quote_volume": 50819.37233, "trades": 552, "taker_buy_base": 2447960.0, "taker_buy_quote": 28600.83005 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.0117, "high": 0.01181, "low": 0.01154, "close": 0.01158, "volume": 4233894.0, "close_time": 1773860399999, "quote_volume": 49528.18524, "trades": 639, "taker_buy_base": 2028320.0, "taker_buy_quote": 23743.13615 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.01158, "high": 0.01163, "low": 0.01148, "close": 0.0115, "volume": 1532640.0, "close_time": 1773863999999, "quote_volume": 17694.87866, "trades": 371, "taker_buy_base": 518458.0, "taker_buy_quote": 5985.775 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.0115, "high": 0.01172, "low": 0.01136, "close": 0.01167, "volume": 8457292.0, "close_time": 1773867599999, "quote_volume": 97971.93265, "trades": 826, "taker_buy_base": 4712404.0, "taker_buy_quote": 54534.49645 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.01167, "high": 0.01178, "low": 0.01167, "close": 0.01171, "volume": 2137822.0, "close_time": 1773871199999, "quote_volume": 25068.88648, "trades": 387, "taker_buy_base": 964692.0, "taker_buy_quote": 11311.08514 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.01172, "high": 0.01172, "low": 0.01153, "close": 0.01157, "volume": 3219537.0, "close_time": 1773874799999, "quote_volume": 37371.50948, "trades": 325, "taker_buy_base": 1583671.0, "taker_buy_quote": 18395.84468 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.01157, "high": 0.01157, "low": 0.01147, "close": 0.01151, "volume": 2209164.0, "close_time": 1773878399999, "quote_volume": 25460.4564, "trades": 343, "taker_buy_base": 1021850.0, "taker_buy_quote": 11789.64174 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.01152, "high": 0.01155, "low": 0.01144, "close": 0.01146, "volume": 1569858.0, "close_time": 1773881999999, "quote_volume": 18040.94997, "trades": 336, "taker_buy_base": 784631.0, "taker_buy_quote": 9018.41172 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.01147, "high": 0.01148, "low": 0.0113, "close": 0.01132, "volume": 3019422.0, "close_time": 1773885599999, "quote_volume": 34294.41171, "trades": 381, "taker_buy_base": 1153635.0, "taker_buy_quote": 13109.6582 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.01131, "high": 0.01141, "low": 0.01127, "close": 0.01137, "volume": 3811625.0, "close_time": 1773889199999, "quote_volume": 43181.42543, "trades": 386, "taker_buy_base": 1307949.0, "taker_buy_quote": 14812.18932 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.01137, "high": 0.01145, "low": 0.01131, "close": 0.01131, "volume": 1610513.0, "close_time": 1773892799999, "quote_volume": 18317.62081, "trades": 333, "taker_buy_base": 701489.0, "taker_buy_quote": 7991.71458 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0113, "high": 0.01135, "low": 0.01126, "close": 0.01131, "volume": 2181642.0, "close_time": 1773896399999, "quote_volume": 24650.00703, "trades": 314, "taker_buy_base": 1055748.0, "taker_buy_quote": 11932.68063 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.01131, "high": 0.01136, "low": 0.01123, "close": 0.01134, "volume": 3814452.0, "close_time": 1773899999999, "quote_volume": 43023.99129, "trades": 480, "taker_buy_base": 2746298.0, "taker_buy_quote": 30959.37588 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.01134, "high": 0.0114, "low": 0.01127, "close": 0.01136, "volume": 9624485.0, "close_time": 1773903599999, "quote_volume": 109026.19803, "trades": 574, "taker_buy_base": 4936836.0, "taker_buy_quote": 55926.96322 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.01137, "high": 0.01148, "low": 0.01113, "close": 0.01127, "volume": 5149330.0, "close_time": 1773907199999, "quote_volume": 58199.86108, "trades": 801, "taker_buy_base": 2571082.0, "taker_buy_quote": 29058.95159 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.01128, "high": 0.01137, "low": 0.01124, "close": 0.01128, "volume": 1156408.0, "close_time": 1773910799999, "quote_volume": 13050.57859, "trades": 274, "taker_buy_base": 525764.0, "taker_buy_quote": 5936.31703 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.01128, "high": 0.01147, "low": 0.01123, "close": 0.01141, "volume": 3300247.0, "close_time": 1773914399999, "quote_volume": 37444.34116, "trades": 427, "taker_buy_base": 1688402.0, "taker_buy_quote": 19140.49811 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.01142, "high": 0.01142, "low": 0.01129, "close": 0.01129, "volume": 1531924.0, "close_time": 1773917999999, "quote_volume": 17432.6885, "trades": 270, "taker_buy_base": 558851.0, "taker_buy_quote": 6358.84126 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.01129, "high": 0.01133, "low": 0.01126, "close": 0.0113, "volume": 1484525.0, "close_time": 1773921599999, "quote_volume": 16762.42565, "trades": 313, "taker_buy_base": 848187.0, "taker_buy_quote": 9580.03998 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.01129, "high": 0.01134, "low": 0.01108, "close": 0.01112, "volume": 5115579.0, "close_time": 1773925199999, "quote_volume": 57313.72581, "trades": 690, "taker_buy_base": 2847321.0, "taker_buy_quote": 31967.02579 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.01113, "high": 0.01123, "low": 0.01097, "close": 0.01115, "volume": 14388639.0, "close_time": 1773928799999, "quote_volume": 159620.0981, "trades": 1312, "taker_buy_base": 6594646.0, "taker_buy_quote": 73231.80635 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.01116, "high": 0.01119, "low": 0.011, "close": 0.01105, "volume": 2145376.0, "close_time": 1773932399999, "quote_volume": 23742.71799, "trades": 377, "taker_buy_base": 473019.0, "taker_buy_quote": 5253.44259 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.01105, "high": 0.01109, "low": 0.01092, "close": 0.01105, "volume": 4169210.0, "close_time": 1773935999999, "quote_volume": 45904.32001, "trades": 677, "taker_buy_base": 1687200.0, "taker_buy_quote": 18585.76281 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.01104, "high": 0.01107, "low": 0.011, "close": 0.01103, "volume": 919093.0, "close_time": 1773939599999, "quote_volume": 10135.59528, "trades": 275, "taker_buy_base": 505294.0, "taker_buy_quote": 5573.46572 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.01102, "high": 0.01108, "low": 0.01085, "close": 0.01108, "volume": 2498920.0, "close_time": 1773943199999, "quote_volume": 27351.04257, "trades": 462, "taker_buy_base": 1182235.0, "taker_buy_quote": 12931.29988 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.01107, "high": 0.01107, "low": 0.01088, "close": 0.01096, "volume": 2350752.0, "close_time": 1773946799999, "quote_volume": 25733.17718, "trades": 314, "taker_buy_base": 1191980.0, "taker_buy_quote": 13043.40322 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.01097, "high": 0.0111, "low": 0.01095, "close": 0.01096, "volume": 2333830.0, "close_time": 1773950399999, "quote_volume": 25684.60942, "trades": 505, "taker_buy_base": 1127096.0, "taker_buy_quote": 12419.05823 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.01097, "high": 0.01098, "low": 0.01088, "close": 0.01093, "volume": 982653.0, "close_time": 1773953999999, "quote_volume": 10723.4701, "trades": 234, "taker_buy_base": 419202.0, "taker_buy_quote": 4576.12807 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.01093, "high": 0.01095, "low": 0.0109, "close": 0.01094, "volume": 707109.0, "close_time": 1773957599999, "quote_volume": 7729.70478, "trades": 160, "taker_buy_base": 282583.0, "taker_buy_quote": 3089.74857 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.01094, "high": 0.01113, "low": 0.0109, "close": 0.01113, "volume": 2351499.0, "close_time": 1773961199999, "quote_volume": 25930.3136, "trades": 348, "taker_buy_base": 1553203.0, "taker_buy_quote": 17131.85659 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.01114, "high": 0.01122, "low": 0.01104, "close": 0.01108, "volume": 4173637.0, "close_time": 1773964799999, "quote_volume": 46356.38108, "trades": 616, "taker_buy_base": 2360800.0, "taker_buy_quote": 26220.87176 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.01108, "high": 0.01109, "low": 0.01093, "close": 0.01101, "volume": 3681962.0, "close_time": 1773968399999, "quote_volume": 40486.15482, "trades": 490, "taker_buy_base": 1750207.0, "taker_buy_quote": 19243.66012 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.01101, "high": 0.01115, "low": 0.011, "close": 0.01108, "volume": 6106425.0, "close_time": 1773971999999, "quote_volume": 67636.09307, "trades": 695, "taker_buy_base": 4552311.0, "taker_buy_quote": 50436.21323 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.01108, "high": 0.01121, "low": 0.01104, "close": 0.01112, "volume": 2660119.0, "close_time": 1773975599999, "quote_volume": 29609.43766, "trades": 444, "taker_buy_base": 1252462.0, "taker_buy_quote": 13949.41494 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.01112, "high": 0.01137, "low": 0.01109, "close": 0.01129, "volume": 3889770.0, "close_time": 1773979199999, "quote_volume": 43818.63878, "trades": 526, "taker_buy_base": 2274075.0, "taker_buy_quote": 25604.9862 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.01128, "high": 0.01137, "low": 0.01117, "close": 0.01118, "volume": 9945367.0, "close_time": 1773982799999, "quote_volume": 112179.07963, "trades": 809, "taker_buy_base": 5330273.0, "taker_buy_quote": 60299.19489 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.01117, "high": 0.01121, "low": 0.01109, "close": 0.01111, "volume": 3241033.0, "close_time": 1773986399999, "quote_volume": 36159.52953, "trades": 465, "taker_buy_base": 1646973.0, "taker_buy_quote": 18374.75577 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.0111, "high": 0.01112, "low": 0.01099, "close": 0.01101, "volume": 2397570.0, "close_time": 1773989999999, "quote_volume": 26437.00308, "trades": 333, "taker_buy_base": 706827.0, "taker_buy_quote": 7805.83683 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.01101, "high": 0.01109, "low": 0.01088, "close": 0.01109, "volume": 4460987.0, "close_time": 1773993599999, "quote_volume": 48897.76662, "trades": 533, "taker_buy_base": 3153801.0, "taker_buy_quote": 34581.22339 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.01108, "high": 0.01125, "low": 0.01108, "close": 0.01118, "volume": 6110907.0, "close_time": 1773997199999, "quote_volume": 68324.55045, "trades": 892, "taker_buy_base": 3987743.0, "taker_buy_quote": 44565.25099 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.01118, "high": 0.01118, "low": 0.01097, "close": 0.01105, "volume": 3199555.0, "close_time": 1774000799999, "quote_volume": 35348.93835, "trades": 404, "taker_buy_base": 1481636.0, "taker_buy_quote": 16325.48662 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.01105, "high": 0.0111, "low": 0.01098, "close": 0.01109, "volume": 837000.0, "close_time": 1774004399999, "quote_volume": 9232.14003, "trades": 321, "taker_buy_base": 337294.0, "taker_buy_quote": 3722.83839 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.01108, "high": 0.0111, "low": 0.01096, "close": 0.0111, "volume": 2813851.0, "close_time": 1774007999999, "quote_volume": 30992.83377, "trades": 475, "taker_buy_base": 1050656.0, "taker_buy_quote": 11566.50953 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.01109, "high": 0.01118, "low": 0.01095, "close": 0.01098, "volume": 1420561.0, "close_time": 1774011599999, "quote_volume": 15723.73621, "trades": 323, "taker_buy_base": 633638.0, "taker_buy_quote": 7031.28656 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.01099, "high": 0.01102, "low": 0.01092, "close": 0.01096, "volume": 3004558.0, "close_time": 1774015199999, "quote_volume": 32957.11517, "trades": 609, "taker_buy_base": 1155607.0, "taker_buy_quote": 12681.00155 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.01095, "high": 0.01104, "low": 0.0109, "close": 0.01091, "volume": 2219675.0, "close_time": 1774018799999, "quote_volume": 24334.2397, "trades": 694, "taker_buy_base": 934032.0, "taker_buy_quote": 10236.79581 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.01091, "high": 0.01093, "low": 0.01076, "close": 0.01082, "volume": 4829948.0, "close_time": 1774022399999, "quote_volume": 52365.5944, "trades": 674, "taker_buy_base": 2595355.0, "taker_buy_quote": 28137.89296 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.01083, "high": 0.01091, "low": 0.0108, "close": 0.01088, "volume": 2920079.0, "close_time": 1774025999999, "quote_volume": 31718.22421, "trades": 546, "taker_buy_base": 1753814.0, "taker_buy_quote": 19061.76193 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.01088, "high": 0.01099, "low": 0.01088, "close": 0.01097, "volume": 3553383.0, "close_time": 1774029599999, "quote_volume": 38865.74927, "trades": 566, "taker_buy_base": 1836119.0, "taker_buy_quote": 20079.66193 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.01097, "high": 0.01101, "low": 0.01079, "close": 0.01081, "volume": 2502802.0, "close_time": 1774033199999, "quote_volume": 27294.64166, "trades": 533, "taker_buy_base": 940098.0, "taker_buy_quote": 10275.63604 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.01082, "high": 0.01088, "low": 0.01074, "close": 0.01087, "volume": 1813330.0, "close_time": 1774036799999, "quote_volume": 19626.73932, "trades": 413, "taker_buy_base": 967988.0, "taker_buy_quote": 10470.96212 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.01087, "high": 0.0109, "low": 0.01076, "close": 0.01089, "volume": 1714934.0, "close_time": 1774040399999, "quote_volume": 18591.28046, "trades": 290, "taker_buy_base": 715273.0, "taker_buy_quote": 7749.22625 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.01089, "high": 0.01103, "low": 0.01087, "close": 0.01096, "volume": 1371558.0, "close_time": 1774043999999, "quote_volume": 15016.91508, "trades": 247, "taker_buy_base": 885003.0, "taker_buy_quote": 9690.37698 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.01096, "high": 0.01106, "low": 0.01092, "close": 0.01094, "volume": 2310454.0, "close_time": 1774047599999, "quote_volume": 25403.49703, "trades": 231, "taker_buy_base": 1544642.0, "taker_buy_quote": 16987.46105 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.01094, "high": 0.01097, "low": 0.01089, "close": 0.01091, "volume": 2083038.0, "close_time": 1774051199999, "quote_volume": 22768.97829, "trades": 346, "taker_buy_base": 1003087.0, "taker_buy_quote": 10972.3654 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.01093, "high": 0.01122, "low": 0.01088, "close": 0.01111, "volume": 8094153.0, "close_time": 1774054799999, "quote_volume": 89930.5381, "trades": 656, "taker_buy_base": 3719926.0, "taker_buy_quote": 41318.73677 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.01111, "high": 0.01124, "low": 0.01111, "close": 0.01123, "volume": 9523383.0, "close_time": 1774058399999, "quote_volume": 106462.48852, "trades": 637, "taker_buy_base": 6100717.0, "taker_buy_quote": 68238.8734 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.01122, "high": 0.01124, "low": 0.01106, "close": 0.0111, "volume": 3495485.0, "close_time": 1774061999999, "quote_volume": 38922.09238, "trades": 366, "taker_buy_base": 1332844.0, "taker_buy_quote": 14837.83573 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.01111, "high": 0.01112, "low": 0.01099, "close": 0.01104, "volume": 2803069.0, "close_time": 1774065599999, "quote_volume": 30959.93507, "trades": 263, "taker_buy_base": 2120467.0, "taker_buy_quote": 23435.06926 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.01104, "high": 0.01115, "low": 0.01099, "close": 0.01101, "volume": 3787475.0, "close_time": 1774069199999, "quote_volume": 41973.49697, "trades": 343, "taker_buy_base": 1592695.0, "taker_buy_quote": 17628.37248 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.01101, "high": 0.01104, "low": 0.01096, "close": 0.01097, "volume": 813334.0, "close_time": 1774072799999, "quote_volume": 8955.62932, "trades": 162, "taker_buy_base": 420095.0, "taker_buy_quote": 4628.45042 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.01097, "high": 0.01106, "low": 0.01095, "close": 0.01103, "volume": 1969331.0, "close_time": 1774076399999, "quote_volume": 21670.33826, "trades": 242, "taker_buy_base": 1123864.0, "taker_buy_quote": 12364.43589 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.01103, "high": 0.01109, "low": 0.01096, "close": 0.011, "volume": 4280377.0, "close_time": 1774079999999, "quote_volume": 47137.46865, "trades": 337, "taker_buy_base": 2236777.0, "taker_buy_quote": 24671.15653 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.01101, "high": 0.01122, "low": 0.01101, "close": 0.01111, "volume": 13619146.0, "close_time": 1774083599999, "quote_volume": 151704.41341, "trades": 762, "taker_buy_base": 8068033.0, "taker_buy_quote": 89855.01811 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.01111, "high": 0.01112, "low": 0.01104, "close": 0.01109, "volume": 3310475.0, "close_time": 1774087199999, "quote_volume": 36680.89067, "trades": 471, "taker_buy_base": 2038180.0, "taker_buy_quote": 22581.22439 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.01107, "high": 0.01126, "low": 0.01098, "close": 0.011, "volume": 12114650.0, "close_time": 1774090799999, "quote_volume": 134858.12541, "trades": 752, "taker_buy_base": 5109279.0, "taker_buy_quote": 57061.70311 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.01101, "high": 0.0111, "low": 0.01094, "close": 0.01108, "volume": 3270040.0, "close_time": 1774094399999, "quote_volume": 36004.978, "trades": 275, "taker_buy_base": 2621739.0, "taker_buy_quote": 28875.14972 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.01108, "high": 0.01109, "low": 0.011, "close": 0.01102, "volume": 1798318.0, "close_time": 1774097999999, "quote_volume": 19872.01249, "trades": 297, "taker_buy_base": 956178.0, "taker_buy_quote": 10570.49113 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.01102, "high": 0.01104, "low": 0.01095, "close": 0.01101, "volume": 2609564.0, "close_time": 1774101599999, "quote_volume": 28727.63018, "trades": 254, "taker_buy_base": 2052703.0, "taker_buy_quote": 22603.17286 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.01103, "high": 0.01112, "low": 0.01099, "close": 0.01101, "volume": 1847614.0, "close_time": 1774105199999, "quote_volume": 20405.43274, "trades": 230, "taker_buy_base": 1001927.0, "taker_buy_quote": 11062.70482 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.01102, "high": 0.01107, "low": 0.01098, "close": 0.01104, "volume": 1808135.0, "close_time": 1774108799999, "quote_volume": 19936.72391, "trades": 211, "taker_buy_base": 618007.0, "taker_buy_quote": 6818.95675 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.01103, "high": 0.01105, "low": 0.01083, "close": 0.01083, "volume": 5772326.0, "close_time": 1774112399999, "quote_volume": 62798.66746, "trades": 340, "taker_buy_base": 1971725.0, "taker_buy_quote": 21450.41049 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.01085, "high": 0.01096, "low": 0.0108, "close": 0.01092, "volume": 3477069.0, "close_time": 1774115999999, "quote_volume": 37899.26012, "trades": 325, "taker_buy_base": 2296970.0, "taker_buy_quote": 25053.75106 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.01093, "high": 0.01103, "low": 0.01091, "close": 0.01097, "volume": 2534357.0, "close_time": 1774119599999, "quote_volume": 27821.07734, "trades": 247, "taker_buy_base": 1915403.0, "taker_buy_quote": 21029.49665 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.01098, "high": 0.011, "low": 0.01094, "close": 0.01096, "volume": 944674.0, "close_time": 1774123199999, "quote_volume": 10369.4239, "trades": 152, "taker_buy_base": 601107.0, "taker_buy_quote": 6600.3618 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.01095, "high": 0.01096, "low": 0.01089, "close": 0.0109, "volume": 2534863.0, "close_time": 1774126799999, "quote_volume": 27692.87848, "trades": 241, "taker_buy_base": 995683.0, "taker_buy_quote": 10875.31159 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.01091, "high": 0.01093, "low": 0.01081, "close": 0.01082, "volume": 2524791.0, "close_time": 1774130399999, "quote_volume": 27421.86452, "trades": 290, "taker_buy_base": 1164453.0, "taker_buy_quote": 12663.51606 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.01082, "high": 0.01088, "low": 0.01079, "close": 0.01083, "volume": 1586317.0, "close_time": 1774133999999, "quote_volume": 17201.88779, "trades": 248, "taker_buy_base": 1105986.0, "taker_buy_quote": 11995.4972 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.01083, "high": 0.01085, "low": 0.01049, "close": 0.01058, "volume": 9729835.0, "close_time": 1774137599999, "quote_volume": 103712.45755, "trades": 926, "taker_buy_base": 3833132.0, "taker_buy_quote": 40787.12032 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.01058, "high": 0.0108, "low": 0.01042, "close": 0.0106, "volume": 12187575.0, "close_time": 1774141199999, "quote_volume": 129928.53275, "trades": 861, "taker_buy_base": 6630458.0, "taker_buy_quote": 70691.08558 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.01061, "high": 0.01065, "low": 0.01052, "close": 0.01058, "volume": 5370907.0, "close_time": 1774144799999, "quote_volume": 56864.82148, "trades": 535, "taker_buy_base": 3926336.0, "taker_buy_quote": 41578.86399 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.01058, "high": 0.01078, "low": 0.01058, "close": 0.01069, "volume": 6153733.0, "close_time": 1774148399999, "quote_volume": 65676.26005, "trades": 418, "taker_buy_base": 3843277.0, "taker_buy_quote": 41008.52335 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.01067, "high": 0.01077, "low": 0.01061, "close": 0.01067, "volume": 4963583.0, "close_time": 1774151999999, "quote_volume": 52996.65059, "trades": 420, "taker_buy_base": 2478986.0, "taker_buy_quote": 26442.20314 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.01066, "high": 0.01077, "low": 0.01062, "close": 0.01072, "volume": 3118057.0, "close_time": 1774155599999, "quote_volume": 33357.92552, "trades": 307, "taker_buy_base": 1834338.0, "taker_buy_quote": 19614.41517 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.01073, "high": 0.01073, "low": 0.01062, "close": 0.01065, "volume": 3509571.0, "close_time": 1774159199999, "quote_volume": 37483.74073, "trades": 275, "taker_buy_base": 1317826.0, "taker_buy_quote": 14068.29368 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.01065, "high": 0.01069, "low": 0.01061, "close": 0.01065, "volume": 2173457.0, "close_time": 1774162799999, "quote_volume": 23158.60466, "trades": 212, "taker_buy_base": 1587072.0, "taker_buy_quote": 16915.99542 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.01066, "high": 0.01069, "low": 0.0106, "close": 0.0106, "volume": 1583763.0, "close_time": 1774166399999, "quote_volume": 16876.61754, "trades": 252, "taker_buy_base": 404420.0, "taker_buy_quote": 4313.14616 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0106, "high": 0.0106, "low": 0.01046, "close": 0.01056, "volume": 3256765.0, "close_time": 1774169999999, "quote_volume": 34277.48101, "trades": 630, "taker_buy_base": 1632188.0, "taker_buy_quote": 17188.67251 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.01055, "high": 0.01057, "low": 0.01049, "close": 0.01051, "volume": 3338103.0, "close_time": 1774173599999, "quote_volume": 35154.82603, "trades": 661, "taker_buy_base": 1563166.0, "taker_buy_quote": 16452.94636 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.01052, "high": 0.01053, "low": 0.01036, "close": 0.0105, "volume": 5697588.0, "close_time": 1774177199999, "quote_volume": 59480.98955, "trades": 543, "taker_buy_base": 3496686.0, "taker_buy_quote": 36532.24275 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.0105, "high": 0.01053, "low": 0.01041, "close": 0.01044, "volume": 3966221.0, "close_time": 1774180799999, "quote_volume": 41516.37252, "trades": 313, "taker_buy_base": 879700.0, "taker_buy_quote": 9212.06271 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.01043, "high": 0.01055, "low": 0.01043, "close": 0.01047, "volume": 2047172.0, "close_time": 1774184399999, "quote_volume": 21464.7403, "trades": 292, "taker_buy_base": 1048151.0, "taker_buy_quote": 10974.16827 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.01048, "high": 0.0105, "low": 0.01041, "close": 0.01044, "volume": 1208528.0, "close_time": 1774187999999, "quote_volume": 12638.86775, "trades": 185, "taker_buy_base": 517087.0, "taker_buy_quote": 5412.88349 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.01044, "high": 0.01046, "low": 0.01037, "close": 0.01038, "volume": 929833.0, "close_time": 1774191599999, "quote_volume": 9680.99464, "trades": 169, "taker_buy_base": 294372.0, "taker_buy_quote": 3066.98457 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.01039, "high": 0.01046, "low": 0.01038, "close": 0.01042, "volume": 2178687.0, "close_time": 1774195199999, "quote_volume": 22685.30338, "trades": 254, "taker_buy_base": 830095.0, "taker_buy_quote": 8646.72144 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.01041, "high": 0.01042, "low": 0.01032, "close": 0.01032, "volume": 2097237.0, "close_time": 1774198799999, "quote_volume": 21738.76518, "trades": 300, "taker_buy_base": 1175642.0, "taker_buy_quote": 12194.89478 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.01032, "high": 0.01037, "low": 0.01028, "close": 0.01029, "volume": 2729569.0, "close_time": 1774202399999, "quote_volume": 28181.96264, "trades": 419, "taker_buy_base": 1550649.0, "taker_buy_quote": 16024.97152 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.01028, "high": 0.01028, "low": 0.01016, "close": 0.01023, "volume": 6488344.0, "close_time": 1774205999999, "quote_volume": 66291.44086, "trades": 407, "taker_buy_base": 3163802.0, "taker_buy_quote": 32330.4774 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.01024, "high": 0.01024, "low": 0.01015, "close": 0.01018, "volume": 3611907.0, "close_time": 1774209599999, "quote_volume": 36834.55529, "trades": 309, "taker_buy_base": 1994453.0, "taker_buy_quote": 20345.30727 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.01019, "high": 0.01024, "low": 0.01017, "close": 0.01018, "volume": 892486.0, "close_time": 1774213199999, "quote_volume": 9104.63787, "trades": 195, "taker_buy_base": 216275.0, "taker_buy_quote": 2207.96656 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.01019, "high": 0.01025, "low": 0.01001, "close": 0.01014, "volume": 8299978.0, "close_time": 1774216799999, "quote_volume": 83965.102, "trades": 675, "taker_buy_base": 3293893.0, "taker_buy_quote": 33365.21218 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.01014, "high": 0.01029, "low": 0.01008, "close": 0.01027, "volume": 3002734.0, "close_time": 1774220399999, "quote_volume": 30638.51231, "trades": 378, "taker_buy_base": 1991847.0, "taker_buy_quote": 20320.03741 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.01028, "high": 0.01032, "low": 0.01016, "close": 0.01018, "volume": 634367.0, "close_time": 1774223999999, "quote_volume": 6500.41521, "trades": 181, "taker_buy_base": 339727.0, "taker_buy_quote": 3485.45432 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.01018, "high": 0.01022, "low": 0.01007, "close": 0.01013, "volume": 1340245.0, "close_time": 1774227599999, "quote_volume": 13596.05146, "trades": 310, "taker_buy_base": 664979.0, "taker_buy_quote": 6747.8361 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.01012, "high": 0.01019, "low": 0.01009, "close": 0.01011, "volume": 2802018.0, "close_time": 1774231199999, "quote_volume": 28409.35907, "trades": 310, "taker_buy_base": 933782.0, "taker_buy_quote": 9464.21194 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.0101, "high": 0.01022, "low": 0.01008, "close": 0.01015, "volume": 1406307.0, "close_time": 1774234799999, "quote_volume": 14265.63845, "trades": 313, "taker_buy_base": 760981.0, "taker_buy_quote": 7721.88531 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.01016, "high": 0.01018, "low": 0.01004, "close": 0.01005, "volume": 4015391.0, "close_time": 1774238399999, "quote_volume": 40575.30711, "trades": 909, "taker_buy_base": 1603469.0, "taker_buy_quote": 16218.53532 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.01005, "high": 0.01007, "low": 0.01, "close": 0.01007, "volume": 5918381.0, "close_time": 1774241999999, "quote_volume": 59378.93386, "trades": 1002, "taker_buy_base": 2039816.0, "taker_buy_quote": 20483.52525 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.01007, "high": 0.01011, "low": 0.00993, "close": 0.00998, "volume": 6163010.0, "close_time": 1774245599999, "quote_volume": 61693.23031, "trades": 1440, "taker_buy_base": 2727918.0, "taker_buy_quote": 27329.81749 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.00998, "high": 0.01002, "low": 0.00982, "close": 0.00996, "volume": 9456645.0, "close_time": 1774249199999, "quote_volume": 94012.17413, "trades": 1445, "taker_buy_base": 5202513.0, "taker_buy_quote": 51726.65055 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.00996, "high": 0.01005, "low": 0.00992, "close": 0.00995, "volume": 4048438.0, "close_time": 1774252799999, "quote_volume": 40416.40155, "trades": 404, "taker_buy_base": 2143859.0, "taker_buy_quote": 21407.13769 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.00996, "high": 0.01005, "low": 0.00995, "close": 0.00998, "volume": 2066773.0, "close_time": 1774256399999, "quote_volume": 20665.52572, "trades": 274, "taker_buy_base": 1523146.0, "taker_buy_quote": 15222.20607 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.00998, "high": 0.01001, "low": 0.00992, "close": 0.01, "volume": 2732610.0, "close_time": 1774259999999, "quote_volume": 27246.49391, "trades": 345, "taker_buy_base": 1665518.0, "taker_buy_quote": 16616.01978 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.01001, "high": 0.01006, "low": 0.00995, "close": 0.00998, "volume": 2731992.0, "close_time": 1774263599999, "quote_volume": 27325.65515, "trades": 387, "taker_buy_base": 932762.0, "taker_buy_quote": 9333.8701 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.00998, "high": 0.01062, "low": 0.00998, "close": 0.01051, "volume": 29827339.0, "close_time": 1774267199999, "quote_volume": 308657.04232, "trades": 2616, "taker_buy_base": 15764035.0, "taker_buy_quote": 163048.57463 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.01052, "high": 0.01052, "low": 0.01037, "close": 0.0105, "volume": 7939380.0, "close_time": 1774270799999, "quote_volume": 83081.37415, "trades": 840, "taker_buy_base": 4108375.0, "taker_buy_quote": 43034.70284 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.01051, "high": 0.01065, "low": 0.01038, "close": 0.01063, "volume": 16816691.0, "close_time": 1774274399999, "quote_volume": 177249.61377, "trades": 862, "taker_buy_base": 10038926.0, "taker_buy_quote": 105956.70236 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.01064, "high": 0.01076, "low": 0.01059, "close": 0.01074, "volume": 11848347.0, "close_time": 1774277999999, "quote_volume": 126610.85722, "trades": 1188, "taker_buy_base": 5051618.0, "taker_buy_quote": 54039.17984 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.01074, "high": 0.01082, "low": 0.01056, "close": 0.01056, "volume": 9781213.0, "close_time": 1774281599999, "quote_volume": 104543.80836, "trades": 794, "taker_buy_base": 4946146.0, "taker_buy_quote": 52831.18395 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.01058, "high": 0.0107, "low": 0.01047, "close": 0.01055, "volume": 13630122.0, "close_time": 1774285199999, "quote_volume": 144511.06163, "trades": 839, "taker_buy_base": 6717729.0, "taker_buy_quote": 71208.56989 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.01056, "high": 0.01071, "low": 0.01055, "close": 0.0107, "volume": 4897421.0, "close_time": 1774288799999, "quote_volume": 52089.39679, "trades": 494, "taker_buy_base": 2767450.0, "taker_buy_quote": 29452.28235 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.01071, "high": 0.01077, "low": 0.0106, "close": 0.01067, "volume": 5761035.0, "close_time": 1774292399999, "quote_volume": 61446.22076, "trades": 627, "taker_buy_base": 2220616.0, "taker_buy_quote": 23722.81842 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.01067, "high": 0.01068, "low": 0.01049, "close": 0.01053, "volume": 3901917.0, "close_time": 1774295999999, "quote_volume": 41369.26227, "trades": 394, "taker_buy_base": 1912134.0, "taker_buy_quote": 20286.85786 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.01054, "high": 0.01059, "low": 0.01051, "close": 0.01052, "volume": 4070569.0, "close_time": 1774299599999, "quote_volume": 42873.37756, "trades": 351, "taker_buy_base": 1277364.0, "taker_buy_quote": 13467.11963 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.01053, "high": 0.01063, "low": 0.01053, "close": 0.01062, "volume": 1946712.0, "close_time": 1774303199999, "quote_volume": 20554.27704, "trades": 329, "taker_buy_base": 657739.0, "taker_buy_quote": 6946.6769 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.01062, "high": 0.01063, "low": 0.01044, "close": 0.01045, "volume": 1488759.0, "close_time": 1774306799999, "quote_volume": 15631.22299, "trades": 240, "taker_buy_base": 577078.0, "taker_buy_quote": 6051.71702 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.01045, "high": 0.01064, "low": 0.0104, "close": 0.0106, "volume": 18909032.0, "close_time": 1774310399999, "quote_volume": 199157.91811, "trades": 790, "taker_buy_base": 14340454.0, "taker_buy_quote": 151226.84934 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0106, "high": 0.01065, "low": 0.01051, "close": 0.01052, "volume": 4656737.0, "close_time": 1774313999999, "quote_volume": 49298.56788, "trades": 578, "taker_buy_base": 2613391.0, "taker_buy_quote": 27684.37389 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.01051, "high": 0.01055, "low": 0.01034, "close": 0.01041, "volume": 3557914.0, "close_time": 1774317599999, "quote_volume": 37140.77105, "trades": 351, "taker_buy_base": 1888873.0, "taker_buy_quote": 19725.94411 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.01042, "high": 0.01049, "low": 0.0104, "close": 0.01045, "volume": 1995329.0, "close_time": 1774321199999, "quote_volume": 20824.36719, "trades": 257, "taker_buy_base": 1314316.0, "taker_buy_quote": 13717.71991 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.01045, "high": 0.01047, "low": 0.0104, "close": 0.01041, "volume": 1306230.0, "close_time": 1774324799999, "quote_volume": 13628.7426, "trades": 185, "taker_buy_base": 440268.0, "taker_buy_quote": 4591.07233 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.01041, "high": 0.01044, "low": 0.01033, "close": 0.01036, "volume": 3698040.0, "close_time": 1774328399999, "quote_volume": 38439.36459, "trades": 219, "taker_buy_base": 2732323.0, "taker_buy_quote": 28421.72148 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.01035, "high": 0.0104, "low": 0.01032, "close": 0.01039, "volume": 518032.0, "close_time": 1774331999999, "quote_volume": 5372.86414, "trades": 115, "taker_buy_base": 271278.0, "taker_buy_quote": 2815.08514 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.0104, "high": 0.01049, "low": 0.01038, "close": 0.01049, "volume": 6247141.0, "close_time": 1774335599999, "quote_volume": 65258.93423, "trades": 312, "taker_buy_base": 4514900.0, "taker_buy_quote": 47180.04271 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.01049, "high": 0.01066, "low": 0.01046, "close": 0.01065, "volume": 5198937.0, "close_time": 1774339199999, "quote_volume": 55000.27521, "trades": 531, "taker_buy_base": 2921262.0, "taker_buy_quote": 30906.09319 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.01065, "high": 0.0107, "low": 0.01055, "close": 0.01055, "volume": 4748235.0, "close_time": 1774342799999, "quote_volume": 50431.72678, "trades": 599, "taker_buy_base": 2356122.0, "taker_buy_quote": 25033.13599 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.01056, "high": 0.01068, "low": 0.01053, "close": 0.01061, "volume": 2926120.0, "close_time": 1774346399999, "quote_volume": 30991.78767, "trades": 253, "taker_buy_base": 1047302.0, "taker_buy_quote": 11110.12556 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.01061, "high": 0.01061, "low": 0.01053, "close": 0.01058, "volume": 2358988.0, "close_time": 1774349999999, "quote_volume": 24941.9905, "trades": 393, "taker_buy_base": 1114782.0, "taker_buy_quote": 11782.87869 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.01058, "high": 0.01082, "low": 0.01043, "close": 0.01069, "volume": 28586436.0, "close_time": 1774353599999, "quote_volume": 301693.50415, "trades": 1247, "taker_buy_base": 9991382.0, "taker_buy_quote": 106071.4352 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0107, "high": 0.01076, "low": 0.01055, "close": 0.01061, "volume": 7323610.0, "close_time": 1774357199999, "quote_volume": 77842.16062, "trades": 766, "taker_buy_base": 3169517.0, "taker_buy_quote": 33672.22664 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.01061, "high": 0.01062, "low": 0.01043, "close": 0.01049, "volume": 4263639.0, "close_time": 1774360799999, "quote_volume": 44800.79528, "trades": 472, "taker_buy_base": 1365297.0, "taker_buy_quote": 14334.86983 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.0105, "high": 0.01072, "low": 0.01043, "close": 0.01051, "volume": 10069362.0, "close_time": 1774364399999, "quote_volume": 106077.90108, "trades": 965, "taker_buy_base": 5535644.0, "taker_buy_quote": 58283.92901 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.01053, "high": 0.01056, "low": 0.01048, "close": 0.01049, "volume": 2371722.0, "close_time": 1774367999999, "quote_volume": 24951.04917, "trades": 456, "taker_buy_base": 702645.0, "taker_buy_quote": 7397.12931 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.01048, "high": 0.01051, "low": 0.0104, "close": 0.01044, "volume": 1960075.0, "close_time": 1774371599999, "quote_volume": 20492.34362, "trades": 246, "taker_buy_base": 834472.0, "taker_buy_quote": 8722.99106 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.01045, "high": 0.01047, "low": 0.01031, "close": 0.01035, "volume": 10439128.0, "close_time": 1774375199999, "quote_volume": 108191.74225, "trades": 491, "taker_buy_base": 2129752.0, "taker_buy_quote": 22061.18006 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.01036, "high": 0.01042, "low": 0.01031, "close": 0.01034, "volume": 4854694.0, "close_time": 1774378799999, "quote_volume": 50254.06258, "trades": 298, "taker_buy_base": 2495817.0, "taker_buy_quote": 25835.11113 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.01035, "high": 0.01037, "low": 0.01027, "close": 0.0103, "volume": 4115564.0, "close_time": 1774382399999, "quote_volume": 42378.58066, "trades": 298, "taker_buy_base": 1002841.0, "taker_buy_quote": 10332.54146 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.01031, "high": 0.01045, "low": 0.01028, "close": 0.01038, "volume": 4297954.0, "close_time": 1774385999999, "quote_volume": 44606.4326, "trades": 515, "taker_buy_base": 2129037.0, "taker_buy_quote": 22075.54213 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.01039, "high": 0.01042, "low": 0.01033, "close": 0.01035, "volume": 1265344.0, "close_time": 1774389599999, "quote_volume": 13122.37197, "trades": 278, "taker_buy_base": 529830.0, "taker_buy_quote": 5496.56767 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.01035, "high": 0.01048, "low": 0.01034, "close": 0.01043, "volume": 5436466.0, "close_time": 1774393199999, "quote_volume": 56651.78747, "trades": 664, "taker_buy_base": 2602952.0, "taker_buy_quote": 27103.37386 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.01042, "high": 0.0105, "low": 0.01041, "close": 0.01049, "volume": 1914071.0, "close_time": 1774396799999, "quote_volume": 20039.82874, "trades": 437, "taker_buy_base": 836021.0, "taker_buy_quote": 8757.95667 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.01049, "high": 0.01062, "low": 0.01045, "close": 0.01049, "volume": 13515160.0, "close_time": 1774400399999, "quote_volume": 142116.09086, "trades": 767, "taker_buy_base": 6768233.0, "taker_buy_quote": 71181.20713 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.01049, "high": 0.0107, "low": 0.01049, "close": 0.0106, "volume": 3412143.0, "close_time": 1774403999999, "quote_volume": 36250.73287, "trades": 397, "taker_buy_base": 1804765.0, "taker_buy_quote": 19177.31826 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.01059, "high": 0.01072, "low": 0.0105, "close": 0.01051, "volume": 2284648.0, "close_time": 1774407599999, "quote_volume": 24267.80406, "trades": 363, "taker_buy_base": 1026891.0, "taker_buy_quote": 10904.45785 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.01053, "high": 0.01065, "low": 0.01047, "close": 0.01054, "volume": 10778171.0, "close_time": 1774411199999, "quote_volume": 113935.58846, "trades": 542, "taker_buy_base": 4492500.0, "taker_buy_quote": 47489.16787 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.01054, "high": 0.01059, "low": 0.01052, "close": 0.01058, "volume": 1071181.0, "close_time": 1774414799999, "quote_volume": 11314.27955, "trades": 233, "taker_buy_base": 818556.0, "taker_buy_quote": 8647.13963 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.01058, "high": 0.01061, "low": 0.01053, "close": 0.01054, "volume": 1736234.0, "close_time": 1774418399999, "quote_volume": 18335.74384, "trades": 297, "taker_buy_base": 576864.0, "taker_buy_quote": 6099.94753 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.01054, "high": 0.01058, "low": 0.01049, "close": 0.01054, "volume": 8892656.0, "close_time": 1774421999999, "quote_volume": 93675.53615, "trades": 548, "taker_buy_base": 2205223.0, "taker_buy_quote": 23254.07123 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.01054, "high": 0.0108, "low": 0.01053, "close": 0.01077, "volume": 7305669.0, "close_time": 1774425599999, "quote_volume": 78150.67199, "trades": 556, "taker_buy_base": 5255513.0, "taker_buy_quote": 56262.53826 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.01077, "high": 0.01095, "low": 0.01076, "close": 0.01083, "volume": 13028588.0, "close_time": 1774429199999, "quote_volume": 141346.46818, "trades": 1063, "taker_buy_base": 6463813.0, "taker_buy_quote": 70161.42925 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.01083, "high": 0.01085, "low": 0.01068, "close": 0.01074, "volume": 8597971.0, "close_time": 1774432799999, "quote_volume": 92564.64483, "trades": 717, "taker_buy_base": 2379689.0, "taker_buy_quote": 25630.9075 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.01074, "high": 0.01078, "low": 0.01069, "close": 0.01069, "volume": 3770086.0, "close_time": 1774436399999, "quote_volume": 40458.09603, "trades": 493, "taker_buy_base": 1521434.0, "taker_buy_quote": 16332.39029 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.01069, "high": 0.0107, "low": 0.01057, "close": 0.01061, "volume": 5335985.0, "close_time": 1774439999999, "quote_volume": 56742.91181, "trades": 591, "taker_buy_base": 3098281.0, "taker_buy_quote": 32940.78907 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.01062, "high": 0.01068, "low": 0.0105, "close": 0.01059, "volume": 6151652.0, "close_time": 1774443599999, "quote_volume": 65159.18741, "trades": 757, "taker_buy_base": 2842394.0, "taker_buy_quote": 30125.53191 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.0106, "high": 0.01072, "low": 0.01055, "close": 0.01055, "volume": 7399024.0, "close_time": 1774447199999, "quote_volume": 78803.79965, "trades": 761, "taker_buy_base": 4447703.0, "taker_buy_quote": 47340.68619 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.01057, "high": 0.01064, "low": 0.01051, "close": 0.01052, "volume": 4747304.0, "close_time": 1774450799999, "quote_volume": 50124.9059, "trades": 566, "taker_buy_base": 1776964.0, "taker_buy_quote": 18779.70284 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.01053, "high": 0.01053, "low": 0.01037, "close": 0.01045, "volume": 6376998.0, "close_time": 1774454399999, "quote_volume": 66595.45421, "trades": 685, "taker_buy_base": 1859518.0, "taker_buy_quote": 19453.14607 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.01046, "high": 0.01064, "low": 0.01044, "close": 0.0106, "volume": 4492068.0, "close_time": 1774457999999, "quote_volume": 47311.6655, "trades": 587, "taker_buy_base": 2929525.0, "taker_buy_quote": 30867.12998 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.0106, "high": 0.01077, "low": 0.0106, "close": 0.01068, "volume": 8194784.0, "close_time": 1774461599999, "quote_volume": 87554.51919, "trades": 603, "taker_buy_base": 5128310.0, "taker_buy_quote": 54774.88998 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.01067, "high": 0.01081, "low": 0.01067, "close": 0.01073, "volume": 5526399.0, "close_time": 1774465199999, "quote_volume": 59518.32556, "trades": 458, "taker_buy_base": 2661067.0, "taker_buy_quote": 28652.97033 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.01073, "high": 0.01078, "low": 0.01071, "close": 0.01071, "volume": 1396602.0, "close_time": 1774468799999, "quote_volume": 15011.76521, "trades": 212, "taker_buy_base": 784994.0, "taker_buy_quote": 8442.52761 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.01072, "high": 0.01072, "low": 0.01058, "close": 0.01062, "volume": 2438482.0, "close_time": 1774472399999, "quote_volume": 25929.33806, "trades": 269, "taker_buy_base": 962396.0, "taker_buy_quote": 10230.67801 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.01063, "high": 0.01066, "low": 0.01057, "close": 0.01066, "volume": 792501.0, "close_time": 1774475999999, "quote_volume": 8410.30653, "trades": 162, "taker_buy_base": 524226.0, "taker_buy_quote": 5565.10322 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.01065, "high": 0.01077, "low": 0.01062, "close": 0.01071, "volume": 3623047.0, "close_time": 1774479599999, "quote_volume": 38784.27207, "trades": 465, "taker_buy_base": 2239600.0, "taker_buy_quote": 23966.29107 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.01071, "high": 0.01086, "low": 0.01071, "close": 0.01077, "volume": 5409666.0, "close_time": 1774483199999, "quote_volume": 58347.23615, "trades": 706, "taker_buy_base": 3441651.0, "taker_buy_quote": 37118.80725 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.01078, "high": 0.0109, "low": 0.01075, "close": 0.01081, "volume": 6606617.0, "close_time": 1774486799999, "quote_volume": 71506.47103, "trades": 788, "taker_buy_base": 3421765.0, "taker_buy_quote": 37068.81775 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.01082, "high": 0.01087, "low": 0.01065, "close": 0.01066, "volume": 4266485.0, "close_time": 1774490399999, "quote_volume": 45898.90812, "trades": 431, "taker_buy_base": 1557810.0, "taker_buy_quote": 16793.67179 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.01066, "high": 0.01073, "low": 0.01065, "close": 0.01065, "volume": 4106113.0, "close_time": 1774493999999, "quote_volume": 43891.98597, "trades": 323, "taker_buy_base": 2485298.0, "taker_buy_quote": 26567.54705 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.01066, "high": 0.01068, "low": 0.0105, "close": 0.01053, "volume": 4453479.0, "close_time": 1774497599999, "quote_volume": 47080.82991, "trades": 436, "taker_buy_base": 1726699.0, "taker_buy_quote": 18252.40415 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.01054, "high": 0.01054, "low": 0.01042, "close": 0.01048, "volume": 3779186.0, "close_time": 1774501199999, "quote_volume": 39538.03615, "trades": 297, "taker_buy_base": 1670127.0, "taker_buy_quote": 17482.13261 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.01048, "high": 0.01049, "low": 0.01032, "close": 0.01034, "volume": 2400380.0, "close_time": 1774504799999, "quote_volume": 24995.16482, "trades": 348, "taker_buy_base": 1457794.0, "taker_buy_quote": 15187.82785 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.01034, "high": 0.01037, "low": 0.0103, "close": 0.01034, "volume": 2337379.0, "close_time": 1774508399999, "quote_volume": 24170.85208, "trades": 223, "taker_buy_base": 1518109.0, "taker_buy_quote": 15702.55422 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.01033, "high": 0.01037, "low": 0.01024, "close": 0.01029, "volume": 3366400.0, "close_time": 1774511999999, "quote_volume": 34632.36325, "trades": 317, "taker_buy_base": 1727959.0, "taker_buy_quote": 17790.74777 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.01029, "high": 0.0103, "low": 0.01017, "close": 0.0102, "volume": 6025976.0, "close_time": 1774515599999, "quote_volume": 61751.42789, "trades": 557, "taker_buy_base": 2666196.0, "taker_buy_quote": 27355.35546 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.0102, "high": 0.01028, "low": 0.01009, "close": 0.01015, "volume": 9210419.0, "close_time": 1774519199999, "quote_volume": 93967.07995, "trades": 701, "taker_buy_base": 5242466.0, "taker_buy_quote": 53539.57588 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.01014, "high": 0.01016, "low": 0.01006, "close": 0.01012, "volume": 3115303.0, "close_time": 1774522799999, "quote_volume": 31507.5795, "trades": 291, "taker_buy_base": 1679216.0, "taker_buy_quote": 17006.29767 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.01013, "high": 0.01014, "low": 0.01007, "close": 0.01011, "volume": 2114268.0, "close_time": 1774526399999, "quote_volume": 21361.26119, "trades": 195, "taker_buy_base": 1162287.0, "taker_buy_quote": 11751.58322 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0101, "high": 0.01016, "low": 0.01009, "close": 0.01015, "volume": 1624354.0, "close_time": 1774529999999, "quote_volume": 16451.4091, "trades": 143, "taker_buy_base": 696053.0, "taker_buy_quote": 7052.11559 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.01014, "high": 0.01022, "low": 0.01004, "close": 0.01017, "volume": 5216897.0, "close_time": 1774533599999, "quote_volume": 52886.87707, "trades": 482, "taker_buy_base": 2529704.0, "taker_buy_quote": 25625.72475 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.01017, "high": 0.0102, "low": 0.0101, "close": 0.01013, "volume": 7882555.0, "close_time": 1774537199999, "quote_volume": 80076.71318, "trades": 597, "taker_buy_base": 3301668.0, "taker_buy_quote": 33547.49643 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.01012, "high": 0.01013, "low": 0.00997, "close": 0.01004, "volume": 3122478.0, "close_time": 1774540799999, "quote_volume": 31402.32785, "trades": 383, "taker_buy_base": 885398.0, "taker_buy_quote": 8897.06968 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.01004, "high": 0.01011, "low": 0.01001, "close": 0.01002, "volume": 3127426.0, "close_time": 1774544399999, "quote_volume": 31517.26991, "trades": 320, "taker_buy_base": 2380715.0, "taker_buy_quote": 24007.32266 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.01001, "high": 0.01005, "low": 0.00998, "close": 0.00999, "volume": 1565173.0, "close_time": 1774547999999, "quote_volume": 15664.52216, "trades": 238, "taker_buy_base": 678007.0, "taker_buy_quote": 6787.6424 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.00999, "high": 0.01005, "low": 0.00995, "close": 0.01005, "volume": 1161265.0, "close_time": 1774551599999, "quote_volume": 11605.56799, "trades": 188, "taker_buy_base": 517896.0, "taker_buy_quote": 5181.80088 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.01005, "high": 0.01022, "low": 0.01005, "close": 0.01014, "volume": 10042353.0, "close_time": 1774555199999, "quote_volume": 102096.61827, "trades": 875, "taker_buy_base": 4802286.0, "taker_buy_quote": 48808.72902 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.01014, "high": 0.01055, "low": 0.01012, "close": 0.01031, "volume": 10403991.0, "close_time": 1774558799999, "quote_volume": 108158.6567, "trades": 1110, "taker_buy_base": 5508864.0, "taker_buy_quote": 57249.78665 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.01031, "high": 0.01052, "low": 0.01028, "close": 0.01052, "volume": 5553567.0, "close_time": 1774562399999, "quote_volume": 57797.67091, "trades": 413, "taker_buy_base": 3001764.0, "taker_buy_quote": 31255.09105 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.01052, "high": 0.01063, "low": 0.01043, "close": 0.01051, "volume": 8058242.0, "close_time": 1774565999999, "quote_volume": 84870.85282, "trades": 548, "taker_buy_base": 3761123.0, "taker_buy_quote": 39602.91784 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.01052, "high": 0.01063, "low": 0.01048, "close": 0.01062, "volume": 2902471.0, "close_time": 1774569599999, "quote_volume": 30545.17168, "trades": 330, "taker_buy_base": 862421.0, "taker_buy_quote": 9083.88606 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.01061, "high": 0.01073, "low": 0.01056, "close": 0.01057, "volume": 18535324.0, "close_time": 1774573199999, "quote_volume": 197265.30952, "trades": 1135, "taker_buy_base": 7851532.0, "taker_buy_quote": 83615.51508 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.01057, "high": 0.01073, "low": 0.01052, "close": 0.01063, "volume": 8411711.0, "close_time": 1774576799999, "quote_volume": 89088.83295, "trades": 644, "taker_buy_base": 4557934.0, "taker_buy_quote": 48287.87422 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.01064, "high": 0.0107, "low": 0.01056, "close": 0.01058, "volume": 4175856.0, "close_time": 1774580399999, "quote_volume": 44292.06132, "trades": 358, "taker_buy_base": 1044014.0, "taker_buy_quote": 11100.86058 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.01058, "high": 0.01059, "low": 0.01042, "close": 0.01044, "volume": 3591587.0, "close_time": 1774583999999, "quote_volume": 37627.95425, "trades": 255, "taker_buy_base": 1146299.0, "taker_buy_quote": 12042.26894 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.01045, "high": 0.01061, "low": 0.01035, "close": 0.01061, "volume": 4804667.0, "close_time": 1774587599999, "quote_volume": 50508.43116, "trades": 371, "taker_buy_base": 3461875.0, "taker_buy_quote": 36351.25568 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.01061, "high": 0.01087, "low": 0.01061, "close": 0.01085, "volume": 16820972.0, "close_time": 1774591199999, "quote_volume": 180910.89411, "trades": 842, "taker_buy_base": 8970671.0, "taker_buy_quote": 96443.13312 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.01086, "high": 0.01117, "low": 0.01085, "close": 0.01102, "volume": 23587833.0, "close_time": 1774594799999, "quote_volume": 259839.25424, "trades": 1920, "taker_buy_base": 12251948.0, "taker_buy_quote": 134871.54753 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.01102, "high": 0.01128, "low": 0.01089, "close": 0.01093, "volume": 38555535.0, "close_time": 1774598399999, "quote_volume": 427958.58306, "trades": 2693, "taker_buy_base": 22328336.0, "taker_buy_quote": 248063.5897 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.01094, "high": 0.01102, "low": 0.01069, "close": 0.01079, "volume": 17430437.0, "close_time": 1774601999999, "quote_volume": 189067.90458, "trades": 1398, "taker_buy_base": 8510439.0, "taker_buy_quote": 92467.28839 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.01078, "high": 0.01083, "low": 0.01067, "close": 0.01075, "volume": 7790255.0, "close_time": 1774605599999, "quote_volume": 83666.43075, "trades": 569, "taker_buy_base": 4287653.0, "taker_buy_quote": 46022.54811 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.01074, "high": 0.01093, "low": 0.01046, "close": 0.01049, "volume": 14727591.0, "close_time": 1774609199999, "quote_volume": 157083.82202, "trades": 1295, "taker_buy_base": 6016864.0, "taker_buy_quote": 64151.7547 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.0105, "high": 0.01063, "low": 0.01044, "close": 0.01053, "volume": 8932990.0, "close_time": 1774612799999, "quote_volume": 94055.76231, "trades": 786, "taker_buy_base": 4036496.0, "taker_buy_quote": 42522.54363 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.01054, "high": 0.0106, "low": 0.01038, "close": 0.0106, "volume": 24109863.0, "close_time": 1774616399999, "quote_volume": 252203.69089, "trades": 1515, "taker_buy_base": 11680970.0, "taker_buy_quote": 122212.37866 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.0106, "high": 0.01063, "low": 0.01037, "close": 0.0104, "volume": 5267489.0, "close_time": 1774619999999, "quote_volume": 55133.382, "trades": 526, "taker_buy_base": 1747910.0, "taker_buy_quote": 18252.0116 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.0104, "high": 0.01055, "low": 0.01038, "close": 0.01051, "volume": 5171742.0, "close_time": 1774623599999, "quote_volume": 54095.07893, "trades": 467, "taker_buy_base": 3437701.0, "taker_buy_quote": 35993.83581 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.0105, "high": 0.01078, "low": 0.0105, "close": 0.01067, "volume": 12280759.0, "close_time": 1774627199999, "quote_volume": 131248.10966, "trades": 818, "taker_buy_base": 6873261.0, "taker_buy_quote": 73361.38713 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.01068, "high": 0.01073, "low": 0.01058, "close": 0.01066, "volume": 7682290.0, "close_time": 1774630799999, "quote_volume": 81956.03575, "trades": 655, "taker_buy_base": 4234903.0, "taker_buy_quote": 45215.30494 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.01065, "high": 0.01078, "low": 0.01045, "close": 0.01049, "volume": 8949723.0, "close_time": 1774634399999, "quote_volume": 94785.30095, "trades": 706, "taker_buy_base": 3702457.0, "taker_buy_quote": 39251.18732 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.01049, "high": 0.01049, "low": 0.01033, "close": 0.01041, "volume": 4902222.0, "close_time": 1774637999999, "quote_volume": 51055.18032, "trades": 438, "taker_buy_base": 1773812.0, "taker_buy_quote": 18507.80632 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.01042, "high": 0.01049, "low": 0.01037, "close": 0.01046, "volume": 2010406.0, "close_time": 1774641599999, "quote_volume": 20976.02424, "trades": 403, "taker_buy_base": 1053904.0, "taker_buy_quote": 10998.8303 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.01045, "high": 0.01046, "low": 0.01032, "close": 0.01033, "volume": 2111019.0, "close_time": 1774645199999, "quote_volume": 21892.87553, "trades": 281, "taker_buy_base": 918257.0, "taker_buy_quote": 9532.8834 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.01034, "high": 0.0104, "low": 0.01033, "close": 0.01035, "volume": 2801757.0, "close_time": 1774648799999, "quote_volume": 29021.54676, "trades": 332, "taker_buy_base": 1844684.0, "taker_buy_quote": 19118.29374 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.01033, "high": 0.0104, "low": 0.01033, "close": 0.01037, "volume": 2131322.0, "close_time": 1774652399999, "quote_volume": 22131.39021, "trades": 180, "taker_buy_base": 1531531.0, "taker_buy_quote": 15903.74206 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.01036, "high": 0.01036, "low": 0.01029, "close": 0.0103, "volume": 6058681.0, "close_time": 1774655999999, "quote_volume": 62506.30962, "trades": 338, "taker_buy_base": 4183676.0, "taker_buy_quote": 43165.26456 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.01031, "high": 0.01041, "low": 0.01028, "close": 0.01034, "volume": 4527393.0, "close_time": 1774659599999, "quote_volume": 46780.62432, "trades": 288, "taker_buy_base": 2312249.0, "taker_buy_quote": 23896.22539 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.01033, "high": 0.01033, "low": 0.01015, "close": 0.01023, "volume": 2353649.0, "close_time": 1774663199999, "quote_volume": 23987.95916, "trades": 249, "taker_buy_base": 1003760.0, "taker_buy_quote": 10239.87699 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.01023, "high": 0.01026, "low": 0.01013, "close": 0.01014, "volume": 2050786.0, "close_time": 1774666799999, "quote_volume": 20866.55387, "trades": 201, "taker_buy_base": 692301.0, "taker_buy_quote": 7048.87771 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.01015, "high": 0.01016, "low": 0.01009, "close": 0.01012, "volume": 1021105.0, "close_time": 1774670399999, "quote_volume": 10334.52446, "trades": 128, "taker_buy_base": 412967.0, "taker_buy_quote": 4178.87839 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.01011, "high": 0.01016, "low": 0.01009, "close": 0.01015, "volume": 1669276.0, "close_time": 1774673999999, "quote_volume": 16894.55985, "trades": 184, "taker_buy_base": 1258964.0, "taker_buy_quote": 12737.2406 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.01016, "high": 0.01024, "low": 0.01013, "close": 0.01022, "volume": 2663287.0, "close_time": 1774677599999, "quote_volume": 27165.17925, "trades": 234, "taker_buy_base": 2104768.0, "taker_buy_quote": 21475.73764 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.01021, "high": 0.0104, "low": 0.01021, "close": 0.01034, "volume": 4020627.0, "close_time": 1774681199999, "quote_volume": 41421.88162, "trades": 347, "taker_buy_base": 2487298.0, "taker_buy_quote": 25612.4205 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.01034, "high": 0.01039, "low": 0.01029, "close": 0.01035, "volume": 4691764.0, "close_time": 1774684799999, "quote_volume": 48497.40161, "trades": 347, "taker_buy_base": 2371612.0, "taker_buy_quote": 24517.13876 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.01035, "high": 0.01036, "low": 0.01029, "close": 0.0103, "volume": 1014207.0, "close_time": 1774688399999, "quote_volume": 10478.20109, "trades": 135, "taker_buy_base": 584403.0, "taker_buy_quote": 6041.31448 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.01031, "high": 0.01039, "low": 0.01027, "close": 0.01036, "volume": 1042548.0, "close_time": 1774691999999, "quote_volume": 10744.67427, "trades": 145, "taker_buy_base": 759285.0, "taker_buy_quote": 7823.53846 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.01036, "high": 0.01046, "low": 0.01024, "close": 0.01032, "volume": 5146139.0, "close_time": 1774695599999, "quote_volume": 53134.32636, "trades": 324, "taker_buy_base": 2576677.0, "taker_buy_quote": 26591.97431 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.01032, "high": 0.01036, "low": 0.0103, "close": 0.01031, "volume": 563977.0, "close_time": 1774699199999, "quote_volume": 5817.28017, "trades": 76, "taker_buy_base": 248256.0, "taker_buy_quote": 2560.52842 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.01028, "high": 0.01045, "low": 0.01026, "close": 0.01043, "volume": 5552652.0, "close_time": 1774702799999, "quote_volume": 57760.92451, "trades": 294, "taker_buy_base": 3882114.0, "taker_buy_quote": 40372.85172 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.01043, "high": 0.01067, "low": 0.01043, "close": 0.0106, "volume": 3917645.0, "close_time": 1774706399999, "quote_volume": 41296.42576, "trades": 289, "taker_buy_base": 1580017.0, "taker_buy_quote": 16645.77306 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.01059, "high": 0.01059, "low": 0.01046, "close": 0.01047, "volume": 2252156.0, "close_time": 1774709999999, "quote_volume": 23723.19358, "trades": 241, "taker_buy_base": 779358.0, "taker_buy_quote": 8213.208 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.01047, "high": 0.01057, "low": 0.01046, "close": 0.01049, "volume": 2518149.0, "close_time": 1774713599999, "quote_volume": 26464.61074, "trades": 271, "taker_buy_base": 1363216.0, "taker_buy_quote": 14322.46572 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.01048, "high": 0.0107, "low": 0.01047, "close": 0.0107, "volume": 5388179.0, "close_time": 1774717199999, "quote_volume": 56837.4622, "trades": 457, "taker_buy_base": 3861119.0, "taker_buy_quote": 40727.8073 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.01069, "high": 0.01075, "low": 0.01055, "close": 0.01072, "volume": 5681052.0, "close_time": 1774720799999, "quote_volume": 60649.50099, "trades": 341, "taker_buy_base": 1909233.0, "taker_buy_quote": 20358.23217 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.01071, "high": 0.01074, "low": 0.0106, "close": 0.0106, "volume": 3330904.0, "close_time": 1774724399999, "quote_volume": 35513.28453, "trades": 161, "taker_buy_base": 2559675.0, "taker_buy_quote": 27286.23004 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.01059, "high": 0.0106, "low": 0.01045, "close": 0.01047, "volume": 1952610.0, "close_time": 1774727999999, "quote_volume": 20519.85759, "trades": 195, "taker_buy_base": 663552.0, "taker_buy_quote": 6978.51269 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.01047, "high": 0.0105, "low": 0.01042, "close": 0.01044, "volume": 1260740.0, "close_time": 1774731599999, "quote_volume": 13187.49285, "trades": 243, "taker_buy_base": 641694.0, "taker_buy_quote": 6711.69808 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.01043, "high": 0.01046, "low": 0.01035, "close": 0.01041, "volume": 1999757.0, "close_time": 1774735199999, "quote_volume": 20837.66961, "trades": 267, "taker_buy_base": 808580.0, "taker_buy_quote": 8434.01511 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.01041, "high": 0.01055, "low": 0.0104, "close": 0.01053, "volume": 3186905.0, "close_time": 1774738799999, "quote_volume": 33500.6289, "trades": 280, "taker_buy_base": 2419631.0, "taker_buy_quote": 25433.96548 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.01054, "high": 0.01063, "low": 0.01046, "close": 0.01058, "volume": 6221903.0, "close_time": 1774742399999, "quote_volume": 65495.20196, "trades": 679, "taker_buy_base": 3077933.0, "taker_buy_quote": 32403.75717 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.01058, "high": 0.01062, "low": 0.0104, "close": 0.01043, "volume": 11096462.0, "close_time": 1774745999999, "quote_volume": 116590.62101, "trades": 1150, "taker_buy_base": 7040226.0, "taker_buy_quote": 74033.63782 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.01044, "high": 0.01048, "low": 0.01037, "close": 0.01041, "volume": 2046670.0, "close_time": 1774749599999, "quote_volume": 21334.51026, "trades": 259, "taker_buy_base": 839855.0, "taker_buy_quote": 8758.68268 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.01041, "high": 0.01043, "low": 0.01034, "close": 0.0104, "volume": 940173.0, "close_time": 1774753199999, "quote_volume": 9765.33485, "trades": 184, "taker_buy_base": 508442.0, "taker_buy_quote": 5285.008 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.0104, "high": 0.01043, "low": 0.01036, "close": 0.01041, "volume": 1150763.0, "close_time": 1774756799999, "quote_volume": 11957.65822, "trades": 260, "taker_buy_base": 701720.0, "taker_buy_quote": 7291.03759 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.01041, "high": 0.01044, "low": 0.01035, "close": 0.01043, "volume": 2771964.0, "close_time": 1774760399999, "quote_volume": 28796.20924, "trades": 388, "taker_buy_base": 1596623.0, "taker_buy_quote": 16602.63493 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.01042, "high": 0.01042, "low": 0.0102, "close": 0.01027, "volume": 6485120.0, "close_time": 1774763999999, "quote_volume": 66635.68761, "trades": 592, "taker_buy_base": 2950128.0, "taker_buy_quote": 30307.51113 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.01027, "high": 0.0103, "low": 0.01023, "close": 0.01027, "volume": 1508031.0, "close_time": 1774767599999, "quote_volume": 15493.38497, "trades": 164, "taker_buy_base": 758501.0, "taker_buy_quote": 7792.97156 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.01027, "high": 0.01028, "low": 0.01011, "close": 0.01013, "volume": 4284037.0, "close_time": 1774771199999, "quote_volume": 43551.51543, "trades": 336, "taker_buy_base": 1966894.0, "taker_buy_quote": 19993.64126 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.01013, "high": 0.01016, "low": 0.01008, "close": 0.01013, "volume": 3059313.0, "close_time": 1774774799999, "quote_volume": 30920.21651, "trades": 143, "taker_buy_base": 877917.0, "taker_buy_quote": 8881.09168 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.01013, "high": 0.01013, "low": 0.01005, "close": 0.01007, "volume": 2213433.0, "close_time": 1774778399999, "quote_volume": 22334.5931, "trades": 183, "taker_buy_base": 961326.0, "taker_buy_quote": 9694.06137 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.01007, "high": 0.01013, "low": 0.01003, "close": 0.0101, "volume": 3397616.0, "close_time": 1774781999999, "quote_volume": 34265.37126, "trades": 254, "taker_buy_base": 2047673.0, "taker_buy_quote": 20661.6657 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.01009, "high": 0.01015, "low": 0.01008, "close": 0.0101, "volume": 1105252.0, "close_time": 1774785599999, "quote_volume": 11176.74203, "trades": 156, "taker_buy_base": 548016.0, "taker_buy_quote": 5537.68919 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0101, "high": 0.01011, "low": 0.00996, "close": 0.01008, "volume": 2408229.0, "close_time": 1774789199999, "quote_volume": 24159.4269, "trades": 300, "taker_buy_base": 833785.0, "taker_buy_quote": 8389.33372 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.01008, "high": 0.01009, "low": 0.00999, "close": 0.01003, "volume": 2274294.0, "close_time": 1774792799999, "quote_volume": 22857.30459, "trades": 253, "taker_buy_base": 914254.0, "taker_buy_quote": 9189.64111 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.01003, "high": 0.01009, "low": 0.00999, "close": 0.01, "volume": 2779229.0, "close_time": 1774796399999, "quote_volume": 27902.41055, "trades": 264, "taker_buy_base": 1462942.0, "taker_buy_quote": 14689.85196 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.01001, "high": 0.01004, "low": 0.00992, "close": 0.00998, "volume": 3296023.0, "close_time": 1774799999999, "quote_volume": 32871.16932, "trades": 355, "taker_buy_base": 1272721.0, "taker_buy_quote": 12692.16206 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.00999, "high": 0.01002, "low": 0.00992, "close": 0.00995, "volume": 1786680.0, "close_time": 1774803599999, "quote_volume": 17812.48162, "trades": 180, "taker_buy_base": 705886.0, "taker_buy_quote": 7043.25 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.00995, "high": 0.01005, "low": 0.0099, "close": 0.01003, "volume": 2993357.0, "close_time": 1774807199999, "quote_volume": 29805.95107, "trades": 312, "taker_buy_base": 1849620.0, "taker_buy_quote": 18435.05833 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.01003, "high": 0.01013, "low": 0.01001, "close": 0.01002, "volume": 1183203.0, "close_time": 1774810799999, "quote_volume": 11913.4424, "trades": 164, "taker_buy_base": 741407.0, "taker_buy_quote": 7473.25444 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.01002, "high": 0.01002, "low": 0.00994, "close": 0.00997, "volume": 666944.0, "close_time": 1774814399999, "quote_volume": 6661.87609, "trades": 93, "taker_buy_base": 152994.0, "taker_buy_quote": 1529.16474 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.00997, "high": 0.01013, "low": 0.00997, "close": 0.01005, "volume": 2985079.0, "close_time": 1774817999999, "quote_volume": 29951.79634, "trades": 264, "taker_buy_base": 1063833.0, "taker_buy_quote": 10671.08673 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.01005, "high": 0.01007, "low": 0.01, "close": 0.01007, "volume": 1085399.0, "close_time": 1774821599999, "quote_volume": 10875.9555, "trades": 138, "taker_buy_base": 835434.0, "taker_buy_quote": 8372.0882 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.01005, "high": 0.01005, "low": 0.00967, "close": 0.00999, "volume": 13661892.0, "close_time": 1774825199999, "quote_volume": 134302.1529, "trades": 847, "taker_buy_base": 7589461.0, "taker_buy_quote": 74745.32945 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.00999, "high": 0.01006, "low": 0.00988, "close": 0.00993, "volume": 4397081.0, "close_time": 1774828799999, "quote_volume": 43858.51079, "trades": 417, "taker_buy_base": 1953789.0, "taker_buy_quote": 19496.11233 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.00994, "high": 0.01011, "low": 0.00987, "close": 0.00999, "volume": 5790542.0, "close_time": 1774832399999, "quote_volume": 57686.46237, "trades": 389, "taker_buy_base": 3180291.0, "taker_buy_quote": 31674.2912 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.00999, "high": 0.01024, "low": 0.00999, "close": 0.01021, "volume": 1783993.0, "close_time": 1774835999999, "quote_volume": 18073.50693, "trades": 194, "taker_buy_base": 1079362.0, "taker_buy_quote": 10928.83812 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.01023, "high": 0.01023, "low": 0.01008, "close": 0.01015, "volume": 2442747.0, "close_time": 1774839599999, "quote_volume": 24784.26486, "trades": 208, "taker_buy_base": 1129955.0, "taker_buy_quote": 11453.3332 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.01016, "high": 0.01022, "low": 0.01013, "close": 0.0102, "volume": 1995659.0, "close_time": 1774843199999, "quote_volume": 20315.54263, "trades": 95, "taker_buy_base": 962747.0, "taker_buy_quote": 9801.39151 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.01021, "high": 0.01027, "low": 0.0102, "close": 0.01024, "volume": 1813262.0, "close_time": 1774846799999, "quote_volume": 18535.82096, "trades": 193, "taker_buy_base": 886519.0, "taker_buy_quote": 9066.37873 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.01024, "high": 0.01027, "low": 0.01018, "close": 0.01018, "volume": 1391819.0, "close_time": 1774850399999, "quote_volume": 14245.96722, "trades": 100, "taker_buy_base": 711663.0, "taker_buy_quote": 7289.19328 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.01018, "high": 0.01024, "low": 0.01018, "close": 0.0102, "volume": 444956.0, "close_time": 1774853999999, "quote_volume": 4538.19342, "trades": 84, "taker_buy_base": 83964.0, "taker_buy_quote": 856.9842 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.0102, "high": 0.01027, "low": 0.01019, "close": 0.01024, "volume": 1468174.0, "close_time": 1774857599999, "quote_volume": 15017.04601, "trades": 145, "taker_buy_base": 646183.0, "taker_buy_quote": 6604.43372 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.01024, "high": 0.01035, "low": 0.01023, "close": 0.01033, "volume": 3351037.0, "close_time": 1774861199999, "quote_volume": 34548.38927, "trades": 220, "taker_buy_base": 2418560.0, "taker_buy_quote": 24937.27822 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.01033, "high": 0.01048, "low": 0.01025, "close": 0.01035, "volume": 10840331.0, "close_time": 1774864799999, "quote_volume": 112709.04933, "trades": 585, "taker_buy_base": 5059846.0, "taker_buy_quote": 52609.35841 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.01035, "high": 0.0106, "low": 0.01031, "close": 0.01059, "volume": 5464929.0, "close_time": 1774868399999, "quote_volume": 56753.11349, "trades": 376, "taker_buy_base": 3708446.0, "taker_buy_quote": 38496.08321 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.01058, "high": 0.01061, "low": 0.01041, "close": 0.01041, "volume": 3956162.0, "close_time": 1774871999999, "quote_volume": 41557.7884, "trades": 473, "taker_buy_base": 1678157.0, "taker_buy_quote": 17639.51443 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.01042, "high": 0.01043, "low": 0.01037, "close": 0.01039, "volume": 1479538.0, "close_time": 1774875599999, "quote_volume": 15371.69034, "trades": 167, "taker_buy_base": 468742.0, "taker_buy_quote": 4875.51192 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.0104, "high": 0.0104, "low": 0.01026, "close": 0.01027, "volume": 3727756.0, "close_time": 1774879199999, "quote_volume": 38572.96045, "trades": 279, "taker_buy_base": 1063786.0, "taker_buy_quote": 10995.73651 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.01029, "high": 0.01037, "low": 0.01021, "close": 0.01027, "volume": 4271243.0, "close_time": 1774882799999, "quote_volume": 43820.05585, "trades": 397, "taker_buy_base": 2478829.0, "taker_buy_quote": 25403.43141 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.01028, "high": 0.0103, "low": 0.01018, "close": 0.01019, "volume": 2084391.0, "close_time": 1774886399999, "quote_volume": 21297.1065, "trades": 235, "taker_buy_base": 625864.0, "taker_buy_quote": 6397.4882 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0102, "high": 0.01023, "low": 0.01016, "close": 0.01018, "volume": 1120114.0, "close_time": 1774889999999, "quote_volume": 11416.61473, "trades": 169, "taker_buy_base": 446970.0, "taker_buy_quote": 4556.37475 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.01018, "high": 0.01018, "low": 0.01005, "close": 0.01013, "volume": 3006079.0, "close_time": 1774893599999, "quote_volume": 30369.72334, "trades": 280, "taker_buy_base": 1721981.0, "taker_buy_quote": 17402.90491 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.01013, "high": 0.01019, "low": 0.0101, "close": 0.01011, "volume": 682943.0, "close_time": 1774897199999, "quote_volume": 6931.41762, "trades": 95, "taker_buy_base": 406950.0, "taker_buy_quote": 4135.76586 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.01011, "high": 0.01011, "low": 0.01002, "close": 0.01006, "volume": 345874.0, "close_time": 1774900799999, "quote_volume": 3472.28216, "trades": 88, "taker_buy_base": 86368.0, "taker_buy_quote": 867.11977 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.01007, "high": 0.01016, "low": 0.01007, "close": 0.01016, "volume": 528423.0, "close_time": 1774904399999, "quote_volume": 5342.90893, "trades": 107, "taker_buy_base": 320639.0, "taker_buy_quote": 3242.81482 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.01015, "high": 0.01036, "low": 0.01015, "close": 0.0102, "volume": 2726054.0, "close_time": 1774907999999, "quote_volume": 27943.50779, "trades": 260, "taker_buy_base": 1945570.0, "taker_buy_quote": 19914.66234 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.0102, "high": 0.01023, "low": 0.01015, "close": 0.01017, "volume": 848437.0, "close_time": 1774911599999, "quote_volume": 8639.2889, "trades": 106, "taker_buy_base": 411466.0, "taker_buy_quote": 4189.96153 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.01017, "high": 0.01017, "low": 0.01004, "close": 0.01011, "volume": 1472784.0, "close_time": 1774915199999, "quote_volume": 14852.98124, "trades": 150, "taker_buy_base": 825687.0, "taker_buy_quote": 8313.69146 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.01011, "high": 0.01018, "low": 0.01005, "close": 0.01016, "volume": 1566326.0, "close_time": 1774918799999, "quote_volume": 15836.93989, "trades": 166, "taker_buy_base": 604113.0, "taker_buy_quote": 6107.39528 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.01016, "high": 0.01023, "low": 0.01012, "close": 0.01017, "volume": 3862252.0, "close_time": 1774922399999, "quote_volume": 39338.88595, "trades": 246, "taker_buy_base": 1055939.0, "taker_buy_quote": 10770.60218 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.01017, "high": 0.01021, "low": 0.01015, "close": 0.01015, "volume": 874108.0, "close_time": 1774925999999, "quote_volume": 8905.61063, "trades": 133, "taker_buy_base": 136641.0, "taker_buy_quote": 1392.43766 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.01014, "high": 0.01014, "low": 0.01003, "close": 0.01004, "volume": 1536945.0, "close_time": 1774929599999, "quote_volume": 15508.97207, "trades": 240, "taker_buy_base": 680633.0, "taker_buy_quote": 6872.45842 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.01006, "high": 0.01009, "low": 0.01005, "close": 0.01006, "volume": 1823587.0, "close_time": 1774933199999, "quote_volume": 18354.14498, "trades": 149, "taker_buy_base": 989910.0, "taker_buy_quote": 9964.05314 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.01006, "high": 0.01013, "low": 0.01004, "close": 0.0101, "volume": 1309945.0, "close_time": 1774936799999, "quote_volume": 13225.39884, "trades": 131, "taker_buy_base": 808621.0, "taker_buy_quote": 8171.22747 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.0101, "high": 0.01015, "low": 0.01004, "close": 0.01013, "volume": 1485189.0, "close_time": 1774940399999, "quote_volume": 15001.91576, "trades": 157, "taker_buy_base": 1261649.0, "taker_buy_quote": 12748.85622 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.01014, "high": 0.01015, "low": 0.01007, "close": 0.01008, "volume": 1758125.0, "close_time": 1774943999999, "quote_volume": 17757.54757, "trades": 128, "taker_buy_base": 665858.0, "taker_buy_quote": 6730.20378 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.01007, "high": 0.01011, "low": 0.01, "close": 0.01003, "volume": 1097809.0, "close_time": 1774947599999, "quote_volume": 11025.44261, "trades": 121, "taker_buy_base": 473576.0, "taker_buy_quote": 4757.69873 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.01004, "high": 0.01009, "low": 0.00993, "close": 0.00995, "volume": 5763478.0, "close_time": 1774951199999, "quote_volume": 57796.44468, "trades": 304, "taker_buy_base": 3264067.0, "taker_buy_quote": 32769.4888 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.00995, "high": 0.01002, "low": 0.00991, "close": 0.00998, "volume": 3540824.0, "close_time": 1774954799999, "quote_volume": 35250.78249, "trades": 192, "taker_buy_base": 809884.0, "taker_buy_quote": 8083.65077 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.00995, "high": 0.01003, "low": 0.00994, "close": 0.01, "volume": 1720614.0, "close_time": 1774958399999, "quote_volume": 17178.20945, "trades": 175, "taker_buy_base": 363885.0, "taker_buy_quote": 3638.46088 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.01, "high": 0.01003, "low": 0.00995, "close": 0.00997, "volume": 2449786.0, "close_time": 1774961999999, "quote_volume": 24458.9625, "trades": 118, "taker_buy_base": 1009323.0, "taker_buy_quote": 10075.41468 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.00997, "high": 0.01011, "low": 0.00997, "close": 0.01011, "volume": 1212761.0, "close_time": 1774965599999, "quote_volume": 12207.73569, "trades": 140, "taker_buy_base": 719117.0, "taker_buy_quote": 7245.83382 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.01012, "high": 0.01014, "low": 0.00993, "close": 0.00997, "volume": 1095487.0, "close_time": 1774969199999, "quote_volume": 10968.18135, "trades": 191, "taker_buy_base": 157517.0, "taker_buy_quote": 1582.81014 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.00997, "high": 0.01013, "low": 0.00997, "close": 0.01003, "volume": 4472672.0, "close_time": 1774972799999, "quote_volume": 45106.37924, "trades": 204, "taker_buy_base": 3069582.0, "taker_buy_quote": 30963.98156 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.01005, "high": 0.01014, "low": 0.00998, "close": 0.01014, "volume": 6696088.0, "close_time": 1774976399999, "quote_volume": 67374.23393, "trades": 292, "taker_buy_base": 3394288.0, "taker_buy_quote": 34201.42986 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.01014, "high": 0.01023, "low": 0.01006, "close": 0.0101, "volume": 8325364.0, "close_time": 1774979999999, "quote_volume": 84560.00798, "trades": 453, "taker_buy_base": 4158058.0, "taker_buy_quote": 42137.10582 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.01014, "high": 0.01028, "low": 0.01014, "close": 0.01028, "volume": 2366331.0, "close_time": 1774983599999, "quote_volume": 24107.64984, "trades": 144, "taker_buy_base": 1234688.0, "taker_buy_quote": 12607.953 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.01027, "high": 0.01039, "low": 0.01026, "close": 0.01037, "volume": 2325204.0, "close_time": 1774987199999, "quote_volume": 24005.66412, "trades": 287, "taker_buy_base": 1180397.0, "taker_buy_quote": 12180.69018 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.01035, "high": 0.01051, "low": 0.01034, "close": 0.01035, "volume": 1918474.0, "close_time": 1774990799999, "quote_volume": 19956.40502, "trades": 175, "taker_buy_base": 669007.0, "taker_buy_quote": 6980.26824 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.01035, "high": 0.01035, "low": 0.01019, "close": 0.01024, "volume": 3388954.0, "close_time": 1774994399999, "quote_volume": 34669.93943, "trades": 186, "taker_buy_base": 799993.0, "taker_buy_quote": 8173.541 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.01023, "high": 0.01042, "low": 0.01018, "close": 0.01039, "volume": 10003555.0, "close_time": 1774997999999, "quote_volume": 102800.79279, "trades": 283, "taker_buy_base": 8435595.0, "taker_buy_quote": 86671.67525 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.01039, "high": 0.01043, "low": 0.01033, "close": 0.01037, "volume": 1781448.0, "close_time": 1775001599999, "quote_volume": 18488.53119, "trades": 229, "taker_buy_base": 634256.0, "taker_buy_quote": 6581.69793 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.01035, "high": 0.01036, "low": 0.01029, "close": 0.01032, "volume": 1077482.0, "close_time": 1775005199999, "quote_volume": 11113.23384, "trades": 89, "taker_buy_base": 625094.0, "taker_buy_quote": 6444.9723 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.01033, "high": 0.01037, "low": 0.01028, "close": 0.0103, "volume": 1669474.0, "close_time": 1775008799999, "quote_volume": 17240.85518, "trades": 106, "taker_buy_base": 1241319.0, "taker_buy_quote": 12823.24394 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.0103, "high": 0.01038, "low": 0.01023, "close": 0.01027, "volume": 5912891.0, "close_time": 1775012399999, "quote_volume": 60974.72671, "trades": 512, "taker_buy_base": 3079685.0, "taker_buy_quote": 31788.88176 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.01028, "high": 0.01036, "low": 0.01028, "close": 0.01031, "volume": 2561110.0, "close_time": 1775015999999, "quote_volume": 26420.6727, "trades": 357, "taker_buy_base": 1361095.0, "taker_buy_quote": 14040.27115 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.01031, "high": 0.01033, "low": 0.01025, "close": 0.01028, "volume": 935641.0, "close_time": 1775019599999, "quote_volume": 9619.25759, "trades": 167, "taker_buy_base": 467473.0, "taker_buy_quote": 4808.21198 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.01028, "high": 0.01036, "low": 0.01024, "close": 0.01031, "volume": 2969930.0, "close_time": 1775023199999, "quote_volume": 30592.10735, "trades": 186, "taker_buy_base": 1098859.0, "taker_buy_quote": 11329.27707 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.01031, "high": 0.01045, "low": 0.0103, "close": 0.01045, "volume": 1757695.0, "close_time": 1775026799999, "quote_volume": 18261.35005, "trades": 164, "taker_buy_base": 924119.0, "taker_buy_quote": 9610.68068 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.01044, "high": 0.01046, "low": 0.0103, "close": 0.01034, "volume": 2711292.0, "close_time": 1775030399999, "quote_volume": 28112.02686, "trades": 191, "taker_buy_base": 1581899.0, "taker_buy_quote": 16402.448 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.01034, "high": 0.01041, "low": 0.0103, "close": 0.01032, "volume": 1747711.0, "close_time": 1775033999999, "quote_volume": 18094.68132, "trades": 141, "taker_buy_base": 426361.0, "taker_buy_quote": 4417.73478 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.0103, "high": 0.01032, "low": 0.01024, "close": 0.0103, "volume": 1071845.0, "close_time": 1775037599999, "quote_volume": 11015.42201, "trades": 134, "taker_buy_base": 635501.0, "taker_buy_quote": 6524.63314 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.01031, "high": 0.01038, "low": 0.01031, "close": 0.01032, "volume": 1294159.0, "close_time": 1775041199999, "quote_volume": 13381.12476, "trades": 127, "taker_buy_base": 1064537.0, "taker_buy_quote": 11006.21477 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.01032, "high": 0.01038, "low": 0.01032, "close": 0.01036, "volume": 4151630.0, "close_time": 1775044799999, "quote_volume": 42976.83455, "trades": 172, "taker_buy_base": 2475673.0, "taker_buy_quote": 25623.61837 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.01036, "high": 0.01051, "low": 0.01025, "close": 0.0103, "volume": 8283090.0, "close_time": 1775048399999, "quote_volume": 85628.46297, "trades": 523, "taker_buy_base": 4649255.0, "taker_buy_quote": 48104.083 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.0103, "high": 0.01044, "low": 0.01027, "close": 0.01031, "volume": 5349853.0, "close_time": 1775051999999, "quote_volume": 55308.67008, "trades": 384, "taker_buy_base": 2991959.0, "taker_buy_quote": 30919.44946 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.01031, "high": 0.01037, "low": 0.01028, "close": 0.01034, "volume": 1596396.0, "close_time": 1775055599999, "quote_volume": 16488.90019, "trades": 163, "taker_buy_base": 484331.0, "taker_buy_quote": 4999.63625 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.01034, "high": 0.01042, "low": 0.01023, "close": 0.0104, "volume": 4795250.0, "close_time": 1775059199999, "quote_volume": 49400.70177, "trades": 275, "taker_buy_base": 2182224.0, "taker_buy_quote": 22510.758 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0104, "high": 0.01046, "low": 0.01037, "close": 0.01042, "volume": 2648381.0, "close_time": 1775062799999, "quote_volume": 27580.04115, "trades": 185, "taker_buy_base": 1908870.0, "taker_buy_quote": 19891.26388 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.01043, "high": 0.01047, "low": 0.01036, "close": 0.01038, "volume": 3926333.0, "close_time": 1775066399999, "quote_volume": 40890.37165, "trades": 272, "taker_buy_base": 1738162.0, "taker_buy_quote": 18086.46667 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.01037, "high": 0.01041, "low": 0.01023, "close": 0.01025, "volume": 8748215.0, "close_time": 1775069999999, "quote_volume": 90397.33751, "trades": 574, "taker_buy_base": 3701122.0, "taker_buy_quote": 38270.00151 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.01025, "high": 0.01028, "low": 0.0102, "close": 0.01022, "volume": 2561488.0, "close_time": 1775073599999, "quote_volume": 26170.27562, "trades": 383, "taker_buy_base": 1554484.0, "taker_buy_quote": 15879.10178 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.01022, "high": 0.01023, "low": 0.01011, "close": 0.01017, "volume": 1615984.0, "close_time": 1775077199999, "quote_volume": 16396.19647, "trades": 350, "taker_buy_base": 484584.0, "taker_buy_quote": 4922.72735 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.01016, "high": 0.0102, "low": 0.01014, "close": 0.01019, "volume": 731908.0, "close_time": 1775080799999, "quote_volume": 7442.15547, "trades": 275, "taker_buy_base": 324926.0, "taker_buy_quote": 3304.55706 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.01017, "high": 0.01018, "low": 0.01011, "close": 0.01015, "volume": 765214.0, "close_time": 1775084399999, "quote_volume": 7759.71826, "trades": 251, "taker_buy_base": 389200.0, "taker_buy_quote": 3945.57219 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.01015, "high": 0.01018, "low": 0.01013, "close": 0.01017, "volume": 1090029.0, "close_time": 1775087999999, "quote_volume": 11064.6412, "trades": 306, "taker_buy_base": 726422.0, "taker_buy_quote": 7375.27479 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.01017, "high": 0.01028, "low": 0.01013, "close": 0.01025, "volume": 1878445.0, "close_time": 1775091599999, "quote_volume": 19169.3857, "trades": 368, "taker_buy_base": 1026257.0, "taker_buy_quote": 10476.03425 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.01025, "high": 0.01025, "low": 0.0098, "close": 0.00988, "volume": 9143206.0, "close_time": 1775095199999, "quote_volume": 90792.77437, "trades": 861, "taker_buy_base": 3596468.0, "taker_buy_quote": 35629.21905 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.00987, "high": 0.00988, "low": 0.00965, "close": 0.0097, "volume": 10713456.0, "close_time": 1775098799999, "quote_volume": 104444.75735, "trades": 503, "taker_buy_base": 2584208.0, "taker_buy_quote": 25193.50356 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.0097, "high": 0.00974, "low": 0.0096, "close": 0.00965, "volume": 4378294.0, "close_time": 1775102399999, "quote_volume": 42284.3694, "trades": 418, "taker_buy_base": 1760447.0, "taker_buy_quote": 16999.89072 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.00964, "high": 0.0097, "low": 0.00958, "close": 0.00962, "volume": 3906809.0, "close_time": 1775105999999, "quote_volume": 37637.70666, "trades": 315, "taker_buy_base": 898716.0, "taker_buy_quote": 8653.89542 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.00962, "high": 0.00965, "low": 0.00951, "close": 0.0096, "volume": 4474095.0, "close_time": 1775109599999, "quote_volume": 42947.03551, "trades": 410, "taker_buy_base": 2486554.0, "taker_buy_quote": 23873.39572 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.0096, "high": 0.00977, "low": 0.00958, "close": 0.00971, "volume": 3903198.0, "close_time": 1775113199999, "quote_volume": 37791.15172, "trades": 424, "taker_buy_base": 2476324.0, "taker_buy_quote": 23983.97585 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.00971, "high": 0.00973, "low": 0.00966, "close": 0.00972, "volume": 2300839.0, "close_time": 1775116799999, "quote_volume": 22311.45992, "trades": 204, "taker_buy_base": 861002.0, "taker_buy_quote": 8361.11377 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.00971, "high": 0.00972, "low": 0.00964, "close": 0.00967, "volume": 1633473.0, "close_time": 1775120399999, "quote_volume": 15804.0467, "trades": 227, "taker_buy_base": 950700.0, "taker_buy_quote": 9202.68878 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.00966, "high": 0.00967, "low": 0.00951, "close": 0.00954, "volume": 3392972.0, "close_time": 1775123999999, "quote_volume": 32472.49424, "trades": 355, "taker_buy_base": 1684329.0, "taker_buy_quote": 16096.28132 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.00954, "high": 0.00955, "low": 0.00942, "close": 0.00951, "volume": 4076978.0, "close_time": 1775127599999, "quote_volume": 38711.42527, "trades": 501, "taker_buy_base": 1989060.0, "taker_buy_quote": 18886.33963 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.00951, "high": 0.00954, "low": 0.00937, "close": 0.00941, "volume": 2585124.0, "close_time": 1775131199999, "quote_volume": 24427.44333, "trades": 425, "taker_buy_base": 793390.0, "taker_buy_quote": 7520.64437 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.00941, "high": 0.00941, "low": 0.00935, "close": 0.00937, "volume": 2193479.0, "close_time": 1775134799999, "quote_volume": 20569.62599, "trades": 297, "taker_buy_base": 668389.0, "taker_buy_quote": 6272.86835 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.00936, "high": 0.00939, "low": 0.00928, "close": 0.00933, "volume": 4244517.0, "close_time": 1775138399999, "quote_volume": 39610.25116, "trades": 516, "taker_buy_base": 2099178.0, "taker_buy_quote": 19598.75471 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.00933, "high": 0.00953, "low": 0.00931, "close": 0.00952, "volume": 6531310.0, "close_time": 1775141999999, "quote_volume": 61320.69934, "trades": 578, "taker_buy_base": 2866112.0, "taker_buy_quote": 26949.9941 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.0095, "high": 0.0095, "low": 0.00937, "close": 0.00939, "volume": 2518329.0, "close_time": 1775145599999, "quote_volume": 23782.69266, "trades": 293, "taker_buy_base": 762764.0, "taker_buy_quote": 7196.3106 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.00939, "high": 0.00949, "low": 0.00934, "close": 0.00946, "volume": 11207700.0, "close_time": 1775149199999, "quote_volume": 105763.14956, "trades": 592, "taker_buy_base": 6124398.0, "taker_buy_quote": 57746.11983 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.00945, "high": 0.0096, "low": 0.00943, "close": 0.00946, "volume": 2970801.0, "close_time": 1775152799999, "quote_volume": 28286.76501, "trades": 369, "taker_buy_base": 1694719.0, "taker_buy_quote": 16162.13211 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.00946, "high": 0.00961, "low": 0.00946, "close": 0.00958, "volume": 1849635.0, "close_time": 1775156399999, "quote_volume": 17615.5064, "trades": 273, "taker_buy_base": 1104008.0, "taker_buy_quote": 10516.76186 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.00958, "high": 0.0096, "low": 0.00953, "close": 0.00958, "volume": 834696.0, "close_time": 1775159999999, "quote_volume": 7979.69566, "trades": 158, "taker_buy_base": 387147.0, "taker_buy_quote": 3703.04398 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.00957, "high": 0.00967, "low": 0.00956, "close": 0.00963, "volume": 4583521.0, "close_time": 1775163599999, "quote_volume": 44059.53851, "trades": 288, "taker_buy_base": 1474016.0, "taker_buy_quote": 14165.71835 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.00964, "high": 0.00965, "low": 0.00954, "close": 0.00954, "volume": 979585.0, "close_time": 1775167199999, "quote_volume": 9384.94894, "trades": 140, "taker_buy_base": 366790.0, "taker_buy_quote": 3518.92686 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.00956, "high": 0.00965, "low": 0.00955, "close": 0.00963, "volume": 225551.0, "close_time": 1775170799999, "quote_volume": 2165.0071, "trades": 62, "taker_buy_base": 128897.0, "taker_buy_quote": 1236.6337 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.00961, "high": 0.00965, "low": 0.00961, "close": 0.00965, "volume": 441665.0, "close_time": 1775174399999, "quote_volume": 4253.99207, "trades": 95, "taker_buy_base": 328507.0, "taker_buy_quote": 3164.40811 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.00965, "high": 0.00971, "low": 0.00957, "close": 0.00967, "volume": 2492351.0, "close_time": 1775177999999, "quote_volume": 24036.05429, "trades": 410, "taker_buy_base": 1302083.0, "taker_buy_quote": 12567.0739 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.00967, "high": 0.00985, "low": 0.00963, "close": 0.0098, "volume": 6685521.0, "close_time": 1775181599999, "quote_volume": 65369.96959, "trades": 552, "taker_buy_base": 3865724.0, "taker_buy_quote": 37771.55068 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.00982, "high": 0.00996, "low": 0.00973, "close": 0.00992, "volume": 2837241.0, "close_time": 1775185199999, "quote_volume": 27896.8557, "trades": 336, "taker_buy_base": 1084452.0, "taker_buy_quote": 10664.21373 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.00993, "high": 0.00995, "low": 0.00981, "close": 0.00982, "volume": 3279233.0, "close_time": 1775188799999, "quote_volume": 32413.0455, "trades": 290, "taker_buy_base": 1185056.0, "taker_buy_quote": 11712.97132 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.00982, "high": 0.00985, "low": 0.00975, "close": 0.00982, "volume": 1950262.0, "close_time": 1775192399999, "quote_volume": 19079.95108, "trades": 198, "taker_buy_base": 742626.0, "taker_buy_quote": 7278.63786 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.00981, "high": 0.00984, "low": 0.00976, "close": 0.00978, "volume": 2924343.0, "close_time": 1775195999999, "quote_volume": 28595.53271, "trades": 156, "taker_buy_base": 984837.0, "taker_buy_quote": 9633.51738 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.00977, "high": 0.00982, "low": 0.00975, "close": 0.00979, "volume": 1478038.0, "close_time": 1775199599999, "quote_volume": 14455.47734, "trades": 137, "taker_buy_base": 341837.0, "taker_buy_quote": 3341.35535 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.00979, "high": 0.00981, "low": 0.00971, "close": 0.00973, "volume": 663889.0, "close_time": 1775203199999, "quote_volume": 6478.91458, "trades": 73, "taker_buy_base": 162627.0, "taker_buy_quote": 1587.3853 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.00973, "high": 0.00977, "low": 0.00969, "close": 0.00973, "volume": 4993729.0, "close_time": 1775206799999, "quote_volume": 48576.61564, "trades": 470, "taker_buy_base": 641094.0, "taker_buy_quote": 6247.18052 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.00972, "high": 0.00979, "low": 0.00966, "close": 0.00979, "volume": 3755003.0, "close_time": 1775210399999, "quote_volume": 36446.00464, "trades": 192, "taker_buy_base": 1687604.0, "taker_buy_quote": 16416.65542 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.00977, "high": 0.00978, "low": 0.00969, "close": 0.00976, "volume": 2912007.0, "close_time": 1775213999999, "quote_volume": 28342.5055, "trades": 178, "taker_buy_base": 2170569.0, "taker_buy_quote": 21129.2056 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.00975, "high": 0.00975, "low": 0.00963, "close": 0.00969, "volume": 5704105.0, "close_time": 1775217599999, "quote_volume": 55170.03128, "trades": 359, "taker_buy_base": 1975151.0, "taker_buy_quote": 19125.63608 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.00969, "high": 0.00983, "low": 0.00966, "close": 0.0097, "volume": 5512589.0, "close_time": 1775221199999, "quote_volume": 53780.85596, "trades": 551, "taker_buy_base": 4203270.0, "taker_buy_quote": 41007.38253 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.0097, "high": 0.0097, "low": 0.00958, "close": 0.00958, "volume": 2050815.0, "close_time": 1775224799999, "quote_volume": 19758.23999, "trades": 232, "taker_buy_base": 636566.0, "taker_buy_quote": 6125.23039 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.00957, "high": 0.00961, "low": 0.00951, "close": 0.0096, "volume": 3830351.0, "close_time": 1775228399999, "quote_volume": 36618.70169, "trades": 221, "taker_buy_base": 2017284.0, "taker_buy_quote": 19283.26082 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.0096, "high": 0.00962, "low": 0.00945, "close": 0.00946, "volume": 5428432.0, "close_time": 1775231999999, "quote_volume": 51551.2528, "trades": 263, "taker_buy_base": 3069752.0, "taker_buy_quote": 29125.24717 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.00945, "high": 0.0095, "low": 0.00944, "close": 0.00949, "volume": 2304128.0, "close_time": 1775235599999, "quote_volume": 21815.77463, "trades": 219, "taker_buy_base": 1608121.0, "taker_buy_quote": 15223.61229 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.00948, "high": 0.00948, "low": 0.00943, "close": 0.00945, "volume": 1303866.0, "close_time": 1775239199999, "quote_volume": 12323.72217, "trades": 123, "taker_buy_base": 542808.0, "taker_buy_quote": 5129.45918 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.00947, "high": 0.00954, "low": 0.00947, "close": 0.00949, "volume": 2638384.0, "close_time": 1775242799999, "quote_volume": 25037.88251, "trades": 219, "taker_buy_base": 1751186.0, "taker_buy_quote": 16621.2193 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.00948, "high": 0.0095, "low": 0.00945, "close": 0.0095, "volume": 1987830.0, "close_time": 1775246399999, "quote_volume": 18849.88012, "trades": 139, "taker_buy_base": 1266756.0, "taker_buy_quote": 12016.89345 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.00949, "high": 0.00953, "low": 0.00949, "close": 0.0095, "volume": 425011.0, "close_time": 1775249999999, "quote_volume": 4042.04854, "trades": 60, "taker_buy_base": 184045.0, "taker_buy_quote": 1752.24012 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.0095, "high": 0.00955, "low": 0.0095, "close": 0.00951, "volume": 548895.0, "close_time": 1775253599999, "quote_volume": 5226.76348, "trades": 73, "taker_buy_base": 276758.0, "taker_buy_quote": 2637.30997 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.00951, "high": 0.00953, "low": 0.00948, "close": 0.00949, "volume": 513832.0, "close_time": 1775257199999, "quote_volume": 4884.83011, "trades": 70, "taker_buy_base": 190409.0, "taker_buy_quote": 1811.29916 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.00947, "high": 0.00949, "low": 0.00944, "close": 0.00947, "volume": 1425601.0, "close_time": 1775260799999, "quote_volume": 13486.44334, "trades": 120, "taker_buy_base": 191479.0, "taker_buy_quote": 1811.38998 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.00946, "high": 0.00948, "low": 0.00943, "close": 0.00946, "volume": 1445644.0, "close_time": 1775264399999, "quote_volume": 13665.52153, "trades": 103, "taker_buy_base": 589829.0, "taker_buy_quote": 5577.68005 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.00946, "high": 0.0095, "low": 0.00942, "close": 0.00948, "volume": 4690959.0, "close_time": 1775267999999, "quote_volume": 44391.87668, "trades": 167, "taker_buy_base": 1997260.0, "taker_buy_quote": 18894.42712 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.00948, "high": 0.0095, "low": 0.00943, "close": 0.00944, "volume": 5286564.0, "close_time": 1775271599999, "quote_volume": 49986.69021, "trades": 390, "taker_buy_base": 3438782.0, "taker_buy_quote": 32522.33701 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.00944, "high": 0.00951, "low": 0.00944, "close": 0.00948, "volume": 1326346.0, "close_time": 1775275199999, "quote_volume": 12563.51556, "trades": 230, "taker_buy_base": 469787.0, "taker_buy_quote": 4449.04692 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.00948, "high": 0.00948, "low": 0.00943, "close": 0.00944, "volume": 1711064.0, "close_time": 1775278799999, "quote_volume": 16170.69965, "trades": 209, "taker_buy_base": 116565.0, "taker_buy_quote": 1101.76275 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.00945, "high": 0.00949, "low": 0.00943, "close": 0.00946, "volume": 399046.0, "close_time": 1775282399999, "quote_volume": 3772.16839, "trades": 118, "taker_buy_base": 164078.0, "taker_buy_quote": 1553.04446 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.00945, "high": 0.00947, "low": 0.00942, "close": 0.00947, "volume": 1245344.0, "close_time": 1775285999999, "quote_volume": 11760.30183, "trades": 217, "taker_buy_base": 611834.0, "taker_buy_quote": 5779.01997 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.00947, "high": 0.00947, "low": 0.00943, "close": 0.00945, "volume": 1256419.0, "close_time": 1775289599999, "quote_volume": 11879.84341, "trades": 105, "taker_buy_base": 533848.0, "taker_buy_quote": 5043.67655 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.00946, "high": 0.00951, "low": 0.00942, "close": 0.0095, "volume": 888102.0, "close_time": 1775293199999, "quote_volume": 8415.48175, "trades": 105, "taker_buy_base": 680899.0, "taker_buy_quote": 6455.5843 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.00949, "high": 0.00952, "low": 0.00946, "close": 0.00947, "volume": 1237780.0, "close_time": 1775296799999, "quote_volume": 11749.53374, "trades": 97, "taker_buy_base": 539280.0, "taker_buy_quote": 5119.85522 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.00948, "high": 0.00952, "low": 0.00944, "close": 0.00945, "volume": 1554479.0, "close_time": 1775300399999, "quote_volume": 14738.82543, "trades": 163, "taker_buy_base": 888966.0, "taker_buy_quote": 8430.68472 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.00945, "high": 0.00948, "low": 0.00943, "close": 0.00945, "volume": 903399.0, "close_time": 1775303999999, "quote_volume": 8540.9731, "trades": 179, "taker_buy_base": 567494.0, "taker_buy_quote": 5367.04437 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.00944, "high": 0.00951, "low": 0.00944, "close": 0.00948, "volume": 4377951.0, "close_time": 1775307599999, "quote_volume": 41498.51119, "trades": 189, "taker_buy_base": 3365644.0, "taker_buy_quote": 31906.52426 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.00948, "high": 0.00955, "low": 0.00946, "close": 0.00947, "volume": 1817925.0, "close_time": 1775311199999, "quote_volume": 17280.10483, "trades": 106, "taker_buy_base": 1175485.0, "taker_buy_quote": 11180.38091 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.00947, "high": 0.00949, "low": 0.00942, "close": 0.00948, "volume": 837961.0, "close_time": 1775314799999, "quote_volume": 7913.51159, "trades": 88, "taker_buy_base": 315603.0, "taker_buy_quote": 2985.33477 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.00949, "high": 0.00954, "low": 0.00947, "close": 0.0095, "volume": 912977.0, "close_time": 1775318399999, "quote_volume": 8671.86151, "trades": 97, "taker_buy_base": 381408.0, "taker_buy_quote": 3626.40363 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.0095, "high": 0.00952, "low": 0.00943, "close": 0.00943, "volume": 1862608.0, "close_time": 1775321999999, "quote_volume": 17660.37558, "trades": 116, "taker_buy_base": 963415.0, "taker_buy_quote": 9149.34542 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.00943, "high": 0.0095, "low": 0.00943, "close": 0.00947, "volume": 420846.0, "close_time": 1775325599999, "quote_volume": 3987.0941, "trades": 41, "taker_buy_base": 194347.0, "taker_buy_quote": 1838.98628 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.00947, "high": 0.00949, "low": 0.00944, "close": 0.00945, "volume": 2107979.0, "close_time": 1775329199999, "quote_volume": 19933.80728, "trades": 79, "taker_buy_base": 578833.0, "taker_buy_quote": 5477.58994 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.00946, "high": 0.00953, "low": 0.00943, "close": 0.00945, "volume": 684716.0, "close_time": 1775332799999, "quote_volume": 6489.87486, "trades": 70, "taker_buy_base": 272964.0, "taker_buy_quote": 2588.85753 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.00946, "high": 0.00946, "low": 0.00941, "close": 0.00941, "volume": 551695.0, "close_time": 1775336399999, "quote_volume": 5203.22851, "trades": 124, "taker_buy_base": 180548.0, "taker_buy_quote": 1704.25619 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.00942, "high": 0.00947, "low": 0.00938, "close": 0.00941, "volume": 2869169.0, "close_time": 1775339999999, "quote_volume": 27025.35002, "trades": 268, "taker_buy_base": 1176526.0, "taker_buy_quote": 11095.76125 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.00941, "high": 0.00944, "low": 0.00931, "close": 0.00936, "volume": 3201686.0, "close_time": 1775343599999, "quote_volume": 30017.52994, "trades": 390, "taker_buy_base": 1124872.0, "taker_buy_quote": 10527.85822 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.00936, "high": 0.00939, "low": 0.00935, "close": 0.00937, "volume": 2218557.0, "close_time": 1775347199999, "quote_volume": 20783.56903, "trades": 244, "taker_buy_base": 458996.0, "taker_buy_quote": 4303.94324 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.00937, "high": 0.00945, "low": 0.00936, "close": 0.00937, "volume": 1501076.0, "close_time": 1775350799999, "quote_volume": 14129.2636, "trades": 258, "taker_buy_base": 1086620.0, "taker_buy_quote": 10236.9783 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.00936, "high": 0.00936, "low": 0.00931, "close": 0.00933, "volume": 1533677.0, "close_time": 1775354399999, "quote_volume": 14318.27209, "trades": 207, "taker_buy_base": 376686.0, "taker_buy_quote": 3516.74464 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.00933, "high": 0.00933, "low": 0.00922, "close": 0.00929, "volume": 2382221.0, "close_time": 1775357999999, "quote_volume": 22041.20904, "trades": 235, "taker_buy_base": 1140687.0, "taker_buy_quote": 10549.27271 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.0093, "high": 0.00934, "low": 0.00928, "close": 0.00934, "volume": 692431.0, "close_time": 1775361599999, "quote_volume": 6442.53311, "trades": 68, "taker_buy_base": 626479.0, "taker_buy_quote": 5829.53967 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.00934, "high": 0.00939, "low": 0.00932, "close": 0.00937, "volume": 1436079.0, "close_time": 1775365199999, "quote_volume": 13436.05583, "trades": 119, "taker_buy_base": 939093.0, "taker_buy_quote": 8782.2034 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.00936, "high": 0.0094, "low": 0.0093, "close": 0.00932, "volume": 1832069.0, "close_time": 1775368799999, "quote_volume": 17140.99624, "trades": 138, "taker_buy_base": 463784.0, "taker_buy_quote": 4350.67001 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.00933, "high": 0.00936, "low": 0.00925, "close": 0.00934, "volume": 2907195.0, "close_time": 1775372399999, "quote_volume": 27039.4078, "trades": 221, "taker_buy_base": 1368935.0, "taker_buy_quote": 12728.56532 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.00933, "high": 0.00935, "low": 0.00927, "close": 0.0093, "volume": 934247.0, "close_time": 1775375999999, "quote_volume": 8688.82932, "trades": 72, "taker_buy_base": 441013.0, "taker_buy_quote": 4102.69595 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.0093, "high": 0.00931, "low": 0.00928, "close": 0.0093, "volume": 1024845.0, "close_time": 1775379599999, "quote_volume": 9523.95312, "trades": 78, "taker_buy_base": 282263.0, "taker_buy_quote": 2624.72357 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.0093, "high": 0.0093, "low": 0.00926, "close": 0.0093, "volume": 597944.0, "close_time": 1775383199999, "quote_volume": 5550.43132, "trades": 61, "taker_buy_base": 125468.0, "taker_buy_quote": 1165.50008 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.0093, "high": 0.00931, "low": 0.00926, "close": 0.00929, "volume": 682268.0, "close_time": 1775386799999, "quote_volume": 6329.7574, "trades": 79, "taker_buy_base": 351301.0, "taker_buy_quote": 3257.0978 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.00928, "high": 0.0093, "low": 0.00925, "close": 0.0093, "volume": 784355.0, "close_time": 1775390399999, "quote_volume": 7266.91156, "trades": 48, "taker_buy_base": 650359.0, "taker_buy_quote": 6024.34834 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.0093, "high": 0.0093, "low": 0.00907, "close": 0.00912, "volume": 5205626.0, "close_time": 1775393999999, "quote_volume": 47633.57642, "trades": 393, "taker_buy_base": 2203049.0, "taker_buy_quote": 20112.51497 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.00913, "high": 0.00917, "low": 0.00905, "close": 0.00917, "volume": 4942696.0, "close_time": 1775397599999, "quote_volume": 45074.94902, "trades": 402, "taker_buy_base": 2790949.0, "taker_buy_quote": 25472.55807 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.00917, "high": 0.00919, "low": 0.00914, "close": 0.00916, "volume": 2071986.0, "close_time": 1775401199999, "quote_volume": 19013.77636, "trades": 177, "taker_buy_base": 1300171.0, "taker_buy_quote": 11938.14004 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.00916, "high": 0.00927, "low": 0.00913, "close": 0.00915, "volume": 3793002.0, "close_time": 1775404799999, "quote_volume": 34884.47889, "trades": 303, "taker_buy_base": 969469.0, "taker_buy_quote": 8924.52961 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.00915, "high": 0.00917, "low": 0.00912, "close": 0.00916, "volume": 1254765.0, "close_time": 1775408399999, "quote_volume": 11476.45655, "trades": 124, "taker_buy_base": 447409.0, "taker_buy_quote": 4097.24186 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.00915, "high": 0.00924, "low": 0.00914, "close": 0.00921, "volume": 1148566.0, "close_time": 1775411999999, "quote_volume": 10565.89926, "trades": 111, "taker_buy_base": 935730.0, "taker_buy_quote": 8609.11554 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.00921, "high": 0.00925, "low": 0.0092, "close": 0.0092, "volume": 509386.0, "close_time": 1775415599999, "quote_volume": 4692.68318, "trades": 79, "taker_buy_base": 302285.0, "taker_buy_quote": 2784.35225 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.0092, "high": 0.0092, "low": 0.00912, "close": 0.00916, "volume": 1778338.0, "close_time": 1775419199999, "quote_volume": 16280.27858, "trades": 96, "taker_buy_base": 800199.0, "taker_buy_quote": 7321.08026 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.00917, "high": 0.00918, "low": 0.00912, "close": 0.00914, "volume": 1629991.0, "close_time": 1775422799999, "quote_volume": 14904.13987, "trades": 80, "taker_buy_base": 941466.0, "taker_buy_quote": 8612.80068 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.00915, "high": 0.00915, "low": 0.00905, "close": 0.00907, "volume": 8435279.0, "close_time": 1775426399999, "quote_volume": 76684.35179, "trades": 352, "taker_buy_base": 2575245.0, "taker_buy_quote": 23374.08807 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.00907, "high": 0.00912, "low": 0.009, "close": 0.00912, "volume": 3090466.0, "close_time": 1775429999999, "quote_volume": 27983.90134, "trades": 281, "taker_buy_base": 2188294.0, "taker_buy_quote": 19811.8857 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.00913, "high": 0.00919, "low": 0.00907, "close": 0.00917, "volume": 2596193.0, "close_time": 1775433599999, "quote_volume": 23769.05164, "trades": 265, "taker_buy_base": 1543755.0, "taker_buy_quote": 14136.13722 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.00918, "high": 0.00931, "low": 0.00917, "close": 0.00925, "volume": 3527064.0, "close_time": 1775437199999, "quote_volume": 32633.76822, "trades": 323, "taker_buy_base": 1651399.0, "taker_buy_quote": 15300.99407 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.00926, "high": 0.00943, "low": 0.00925, "close": 0.00932, "volume": 4887286.0, "close_time": 1775440799999, "quote_volume": 45702.62338, "trades": 443, "taker_buy_base": 2870099.0, "taker_buy_quote": 26809.03713 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.00933, "high": 0.00949, "low": 0.00931, "close": 0.00948, "volume": 9697517.0, "close_time": 1775444399999, "quote_volume": 91205.62713, "trades": 424, "taker_buy_base": 4723370.0, "taker_buy_quote": 44476.74642 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.00948, "high": 0.0095, "low": 0.00937, "close": 0.00938, "volume": 7880491.0, "close_time": 1775447999999, "quote_volume": 74232.5234, "trades": 350, "taker_buy_base": 2837695.0, "taker_buy_quote": 26746.01324 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.00937, "high": 0.00939, "low": 0.00933, "close": 0.00933, "volume": 2451328.0, "close_time": 1775451599999, "quote_volume": 22937.099, "trades": 210, "taker_buy_base": 1104574.0, "taker_buy_quote": 10340.62603 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.00933, "high": 0.00938, "low": 0.0093, "close": 0.00938, "volume": 2559645.0, "close_time": 1775455199999, "quote_volume": 23926.29962, "trades": 146, "taker_buy_base": 1310058.0, "taker_buy_quote": 12255.6437 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.00939, "high": 0.00939, "low": 0.00929, "close": 0.00929, "volume": 1390973.0, "close_time": 1775458799999, "quote_volume": 12984.44437, "trades": 238, "taker_buy_base": 487694.0, "taker_buy_quote": 4561.39782 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.00929, "high": 0.00938, "low": 0.00927, "close": 0.00934, "volume": 2342180.0, "close_time": 1775462399999, "quote_volume": 21815.87372, "trades": 298, "taker_buy_base": 1135913.0, "taker_buy_quote": 10569.35984 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.00934, "high": 0.00944, "low": 0.00934, "close": 0.0094, "volume": 2072232.0, "close_time": 1775465999999, "quote_volume": 19478.86012, "trades": 392, "taker_buy_base": 1343333.0, "taker_buy_quote": 12632.78177 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.0094, "high": 0.00946, "low": 0.00937, "close": 0.00944, "volume": 5140912.0, "close_time": 1775469599999, "quote_volume": 48379.42306, "trades": 650, "taker_buy_base": 2867878.0, "taker_buy_quote": 26994.32658 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.00944, "high": 0.00957, "low": 0.00944, "close": 0.00954, "volume": 6672496.0, "close_time": 1775473199999, "quote_volume": 63540.48796, "trades": 570, "taker_buy_base": 3722982.0, "taker_buy_quote": 35437.79496 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.00955, "high": 0.00982, "low": 0.00954, "close": 0.00956, "volume": 26677346.0, "close_time": 1775476799999, "quote_volume": 259632.76099, "trades": 1684, "taker_buy_base": 13617077.0, "taker_buy_quote": 132644.68927 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.00956, "high": 0.00974, "low": 0.0095, "close": 0.00957, "volume": 11705982.0, "close_time": 1775480399999, "quote_volume": 112182.75792, "trades": 759, "taker_buy_base": 6502112.0, "taker_buy_quote": 62320.54359 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.00958, "high": 0.00964, "low": 0.00948, "close": 0.00963, "volume": 9689656.0, "close_time": 1775483999999, "quote_volume": 92446.14732, "trades": 659, "taker_buy_base": 4614416.0, "taker_buy_quote": 44068.37635 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.00962, "high": 0.00965, "low": 0.00944, "close": 0.00958, "volume": 6756618.0, "close_time": 1775487599999, "quote_volume": 64498.42106, "trades": 588, "taker_buy_base": 3173659.0, "taker_buy_quote": 30255.72161 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.00958, "high": 0.00965, "low": 0.00956, "close": 0.00957, "volume": 4687353.0, "close_time": 1775491199999, "quote_volume": 45023.79381, "trades": 604, "taker_buy_base": 3185674.0, "taker_buy_quote": 30608.18904 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.00957, "high": 0.00958, "low": 0.00952, "close": 0.00952, "volume": 2372918.0, "close_time": 1775494799999, "quote_volume": 22673.26006, "trades": 227, "taker_buy_base": 1389712.0, "taker_buy_quote": 13278.1261 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.00952, "high": 0.00955, "low": 0.00945, "close": 0.00955, "volume": 2613953.0, "close_time": 1775498399999, "quote_volume": 24801.87255, "trades": 249, "taker_buy_base": 1305095.0, "taker_buy_quote": 12393.39656 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.00955, "high": 0.00961, "low": 0.00952, "close": 0.00956, "volume": 6820746.0, "close_time": 1775501999999, "quote_volume": 65262.14328, "trades": 306, "taker_buy_base": 3642433.0, "taker_buy_quote": 34819.72202 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.00955, "high": 0.00956, "low": 0.00948, "close": 0.00954, "volume": 2090946.0, "close_time": 1775505599999, "quote_volume": 19878.92687, "trades": 220, "taker_buy_base": 1406178.0, "taker_buy_quote": 13375.80762 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.00954, "high": 0.00954, "low": 0.00949, "close": 0.00953, "volume": 1457000.0, "close_time": 1775509199999, "quote_volume": 13868.56093, "trades": 106, "taker_buy_base": 609594.0, "taker_buy_quote": 5810.34974 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.00952, "high": 0.0096, "low": 0.00952, "close": 0.00954, "volume": 1286853.0, "close_time": 1775512799999, "quote_volume": 12294.90924, "trades": 99, "taker_buy_base": 690750.0, "taker_buy_quote": 6604.71493 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.00955, "high": 0.00955, "low": 0.00934, "close": 0.00934, "volume": 2035119.0, "close_time": 1775516399999, "quote_volume": 19206.44012, "trades": 174, "taker_buy_base": 295135.0, "taker_buy_quote": 2784.02432 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.00933, "high": 0.00936, "low": 0.00926, "close": 0.00933, "volume": 2321518.0, "close_time": 1775519999999, "quote_volume": 21621.93477, "trades": 240, "taker_buy_base": 900823.0, "taker_buy_quote": 8395.29048 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.00933, "high": 0.00938, "low": 0.00921, "close": 0.00923, "volume": 3574905.0, "close_time": 1775523599999, "quote_volume": 33254.22986, "trades": 279, "taker_buy_base": 2064268.0, "taker_buy_quote": 19227.18175 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.00922, "high": 0.00927, "low": 0.00918, "close": 0.00919, "volume": 1477404.0, "close_time": 1775527199999, "quote_volume": 13624.40889, "trades": 138, "taker_buy_base": 808519.0, "taker_buy_quote": 7453.87845 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.00918, "high": 0.00929, "low": 0.00915, "close": 0.00927, "volume": 4502480.0, "close_time": 1775530799999, "quote_volume": 41544.69644, "trades": 266, "taker_buy_base": 2937157.0, "taker_buy_quote": 27087.64663 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.00928, "high": 0.00935, "low": 0.00928, "close": 0.00932, "volume": 1841062.0, "close_time": 1775534399999, "quote_volume": 17163.29337, "trades": 186, "taker_buy_base": 1236336.0, "taker_buy_quote": 11528.1175 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.00931, "high": 0.00934, "low": 0.00926, "close": 0.00932, "volume": 913063.0, "close_time": 1775537999999, "quote_volume": 8473.77314, "trades": 100, "taker_buy_base": 136135.0, "taker_buy_quote": 1266.73738 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.00932, "high": 0.00933, "low": 0.00923, "close": 0.00928, "volume": 497107.0, "close_time": 1775541599999, "quote_volume": 4610.54536, "trades": 109, "taker_buy_base": 283786.0, "taker_buy_quote": 2634.07413 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.00927, "high": 0.00939, "low": 0.00926, "close": 0.00936, "volume": 1923771.0, "close_time": 1775545199999, "quote_volume": 17913.27578, "trades": 146, "taker_buy_base": 786449.0, "taker_buy_quote": 7340.70198 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.00936, "high": 0.00941, "low": 0.00934, "close": 0.00937, "volume": 2299900.0, "close_time": 1775548799999, "quote_volume": 21576.70356, "trades": 174, "taker_buy_base": 760245.0, "taker_buy_quote": 7126.25316 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.00937, "high": 0.00938, "low": 0.00929, "close": 0.00931, "volume": 5511098.0, "close_time": 1775552399999, "quote_volume": 51368.77563, "trades": 246, "taker_buy_base": 3974365.0, "taker_buy_quote": 37052.03908 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.00931, "high": 0.00938, "low": 0.0093, "close": 0.00936, "volume": 2034219.0, "close_time": 1775555999999, "quote_volume": 18978.70121, "trades": 171, "taker_buy_base": 1196784.0, "taker_buy_quote": 11167.8519 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.00936, "high": 0.0094, "low": 0.00928, "close": 0.00928, "volume": 2593095.0, "close_time": 1775559599999, "quote_volume": 24206.44984, "trades": 399, "taker_buy_base": 1097196.0, "taker_buy_quote": 10254.13056 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.00929, "high": 0.00929, "low": 0.00918, "close": 0.00919, "volume": 1539436.0, "close_time": 1775563199999, "quote_volume": 14180.37827, "trades": 218, "taker_buy_base": 463181.0, "taker_buy_quote": 4271.03143 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.00918, "high": 0.00919, "low": 0.00904, "close": 0.00913, "volume": 6106148.0, "close_time": 1775566799999, "quote_volume": 55654.88826, "trades": 442, "taker_buy_base": 2136772.0, "taker_buy_quote": 19469.88009 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.00913, "high": 0.00917, "low": 0.0091, "close": 0.0091, "volume": 2439985.0, "close_time": 1775570399999, "quote_volume": 22271.89755, "trades": 199, "taker_buy_base": 1053433.0, "taker_buy_quote": 9628.63242 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.0091, "high": 0.00915, "low": 0.00905, "close": 0.00906, "volume": 12336492.0, "close_time": 1775573999999, "quote_volume": 111991.01033, "trades": 498, "taker_buy_base": 2164657.0, "taker_buy_quote": 19671.66646 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.00906, "high": 0.00912, "low": 0.00904, "close": 0.00912, "volume": 2962807.0, "close_time": 1775577599999, "quote_volume": 26919.17538, "trades": 425, "taker_buy_base": 2565579.0, "taker_buy_quote": 23313.62846 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.00912, "high": 0.00917, "low": 0.00909, "close": 0.00916, "volume": 1900881.0, "close_time": 1775581199999, "quote_volume": 17368.42681, "trades": 223, "taker_buy_base": 1074379.0, "taker_buy_quote": 9810.43154 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.00916, "high": 0.00928, "low": 0.00916, "close": 0.00925, "volume": 3513680.0, "close_time": 1775584799999, "quote_volume": 32402.86706, "trades": 281, "taker_buy_base": 2574806.0, "taker_buy_quote": 23741.52791 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.00924, "high": 0.00929, "low": 0.00922, "close": 0.00923, "volume": 2254695.0, "close_time": 1775588399999, "quote_volume": 20880.72125, "trades": 188, "taker_buy_base": 797780.0, "taker_buy_quote": 7384.97696 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.00923, "high": 0.00936, "low": 0.00922, "close": 0.00934, "volume": 1992530.0, "close_time": 1775591999999, "quote_volume": 18457.67543, "trades": 190, "taker_buy_base": 1486330.0, "taker_buy_quote": 13776.21081 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.00936, "high": 0.00962, "low": 0.00932, "close": 0.00948, "volume": 42387511.0, "close_time": 1775595599999, "quote_volume": 401969.44537, "trades": 1662, "taker_buy_base": 25058457.0, "taker_buy_quote": 237174.52076 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.00948, "high": 0.00968, "low": 0.00944, "close": 0.00963, "volume": 8115674.0, "close_time": 1775599199999, "quote_volume": 77322.99105, "trades": 681, "taker_buy_base": 4139109.0, "taker_buy_quote": 39502.50541 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.00964, "high": 0.00982, "low": 0.00957, "close": 0.00982, "volume": 9718848.0, "close_time": 1775602799999, "quote_volume": 93813.5337, "trades": 972, "taker_buy_base": 6086495.0, "taker_buy_quote": 58754.11749 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.00982, "high": 0.01006, "low": 0.00982, "close": 0.00997, "volume": 11361115.0, "close_time": 1775606399999, "quote_volume": 112695.16613, "trades": 696, "taker_buy_base": 6452638.0, "taker_buy_quote": 64027.8988 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.00998, "high": 0.01016, "low": 0.00995, "close": 0.00996, "volume": 10737668.0, "close_time": 1775609999999, "quote_volume": 108026.56181, "trades": 862, "taker_buy_base": 5696521.0, "taker_buy_quote": 57286.84954 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.00997, "high": 0.01001, "low": 0.00991, "close": 0.00997, "volume": 3860041.0, "close_time": 1775613599999, "quote_volume": 38448.56367, "trades": 377, "taker_buy_base": 2070007.0, "taker_buy_quote": 20633.02321 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.00997, "high": 0.00999, "low": 0.00983, "close": 0.0099, "volume": 3680108.0, "close_time": 1775617199999, "quote_volume": 36366.65392, "trades": 389, "taker_buy_base": 1184557.0, "taker_buy_quote": 11708.02815 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.00989, "high": 0.00993, "low": 0.00987, "close": 0.00989, "volume": 2942616.0, "close_time": 1775620799999, "quote_volume": 29142.61049, "trades": 151, "taker_buy_base": 911806.0, "taker_buy_quote": 9033.28255 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.00989, "high": 0.00992, "low": 0.00986, "close": 0.00989, "volume": 2621290.0, "close_time": 1775624399999, "quote_volume": 25928.23501, "trades": 221, "taker_buy_base": 1602906.0, "taker_buy_quote": 15853.00428 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.00989, "high": 0.01007, "low": 0.00989, "close": 0.01003, "volume": 3833325.0, "close_time": 1775627999999, "quote_volume": 38284.36747, "trades": 338, "taker_buy_base": 2564833.0, "taker_buy_quote": 25573.75838 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.01003, "high": 0.01009, "low": 0.00979, "close": 0.00989, "volume": 47424382.0, "close_time": 1775631599999, "quote_volume": 469402.0225, "trades": 1622, "taker_buy_base": 18200140.0, "taker_buy_quote": 180048.1721 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.00988, "high": 0.00989, "low": 0.00983, "close": 0.00987, "volume": 1509182.0, "close_time": 1775635199999, "quote_volume": 14873.60222, "trades": 192, "taker_buy_base": 608710.0, "taker_buy_quote": 6001.80864 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.00986, "high": 0.00988, "low": 0.0098, "close": 0.00983, "volume": 2246543.0, "close_time": 1775638799999, "quote_volume": 22085.60668, "trades": 185, "taker_buy_base": 784033.0, "taker_buy_quote": 7714.57709 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.00983, "high": 0.00984, "low": 0.00973, "close": 0.00978, "volume": 5685870.0, "close_time": 1775642399999, "quote_volume": 55514.97885, "trades": 349, "taker_buy_base": 1903705.0, "taker_buy_quote": 18597.9644 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.00978, "high": 0.00979, "low": 0.00965, "close": 0.00965, "volume": 6349477.0, "close_time": 1775645999999, "quote_volume": 61612.27993, "trades": 347, "taker_buy_base": 2293221.0, "taker_buy_quote": 22260.01523 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.00964, "high": 0.00971, "low": 0.00959, "close": 0.0097, "volume": 3144121.0, "close_time": 1775649599999, "quote_volume": 30311.75769, "trades": 391, "taker_buy_base": 1274270.0, "taker_buy_quote": 12298.51282 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.0097, "high": 0.00973, "low": 0.00963, "close": 0.00966, "volume": 5135448.0, "close_time": 1775653199999, "quote_volume": 49699.61956, "trades": 361, "taker_buy_base": 2102881.0, "taker_buy_quote": 20358.61816 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.00966, "high": 0.00977, "low": 0.00966, "close": 0.00973, "volume": 8728517.0, "close_time": 1775656799999, "quote_volume": 84768.66753, "trades": 1295, "taker_buy_base": 5179940.0, "taker_buy_quote": 50320.24018 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.00973, "high": 0.00976, "low": 0.00951, "close": 0.0096, "volume": 10718426.0, "close_time": 1775660399999, "quote_volume": 103298.16124, "trades": 1485, "taker_buy_base": 6402199.0, "taker_buy_quote": 61784.1902 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.00959, "high": 0.00961, "low": 0.00953, "close": 0.00959, "volume": 2287294.0, "close_time": 1775663999999, "quote_volume": 21919.28289, "trades": 320, "taker_buy_base": 1017693.0, "taker_buy_quote": 9754.36348 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.00959, "high": 0.0096, "low": 0.00955, "close": 0.00957, "volume": 2550448.0, "close_time": 1775667599999, "quote_volume": 24449.79988, "trades": 184, "taker_buy_base": 461265.0, "taker_buy_quote": 4416.77465 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.00958, "high": 0.00964, "low": 0.00957, "close": 0.00963, "volume": 1894699.0, "close_time": 1775671199999, "quote_volume": 18220.19124, "trades": 150, "taker_buy_base": 1007463.0, "taker_buy_quote": 9686.7198 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.00963, "high": 0.00965, "low": 0.00953, "close": 0.00954, "volume": 1457050.0, "close_time": 1775674799999, "quote_volume": 13966.158, "trades": 196, "taker_buy_base": 590157.0, "taker_buy_quote": 5663.64547 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.00953, "high": 0.00954, "low": 0.0095, "close": 0.00954, "volume": 1454220.0, "close_time": 1775678399999, "quote_volume": 13844.31539, "trades": 166, "taker_buy_base": 338448.0, "taker_buy_quote": 3227.37824 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.00955, "high": 0.00959, "low": 0.0095, "close": 0.00952, "volume": 1261405.0, "close_time": 1775681999999, "quote_volume": 12052.59265, "trades": 136, "taker_buy_base": 639106.0, "taker_buy_quote": 6103.31118 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.00952, "high": 0.00963, "low": 0.00952, "close": 0.00958, "volume": 1701158.0, "close_time": 1775685599999, "quote_volume": 16298.81852, "trades": 124, "taker_buy_base": 1261038.0, "taker_buy_quote": 12081.5502 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.00958, "high": 0.00959, "low": 0.00945, "close": 0.00947, "volume": 3416131.0, "close_time": 1775689199999, "quote_volume": 32560.29144, "trades": 288, "taker_buy_base": 1068468.0, "taker_buy_quote": 10186.08998 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.00947, "high": 0.00949, "low": 0.0094, "close": 0.00943, "volume": 3995011.0, "close_time": 1775692799999, "quote_volume": 37734.42206, "trades": 332, "taker_buy_base": 1940038.0, "taker_buy_quote": 18325.08646 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.00942, "high": 0.00942, "low": 0.0093, "close": 0.00937, "volume": 3473588.0, "close_time": 1775696399999, "quote_volume": 32488.66519, "trades": 279, "taker_buy_base": 1714059.0, "taker_buy_quote": 16029.6402 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.00937, "high": 0.00938, "low": 0.00928, "close": 0.00938, "volume": 2108494.0, "close_time": 1775699999999, "quote_volume": 19694.51301, "trades": 261, "taker_buy_base": 923471.0, "taker_buy_quote": 8623.88871 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.00937, "high": 0.0095, "low": 0.00936, "close": 0.00947, "volume": 1395769.0, "close_time": 1775703599999, "quote_volume": 13190.23334, "trades": 207, "taker_buy_base": 863835.0, "taker_buy_quote": 8167.7778 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.00947, "high": 0.00947, "low": 0.00938, "close": 0.0094, "volume": 2771471.0, "close_time": 1775707199999, "quote_volume": 26055.34792, "trades": 121, "taker_buy_base": 2093577.0, "taker_buy_quote": 19676.67238 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.00939, "high": 0.00941, "low": 0.00935, "close": 0.00936, "volume": 499219.0, "close_time": 1775710799999, "quote_volume": 4677.95513, "trades": 70, "taker_buy_base": 98138.0, "taker_buy_quote": 920.27657 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.00935, "high": 0.00943, "low": 0.00934, "close": 0.00935, "volume": 1202461.0, "close_time": 1775714399999, "quote_volume": 11265.94432, "trades": 125, "taker_buy_base": 563866.0, "taker_buy_quote": 5285.29912 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.00935, "high": 0.00938, "low": 0.00934, "close": 0.00937, "volume": 288936.0, "close_time": 1775717999999, "quote_volume": 2702.85838, "trades": 82, "taker_buy_base": 130151.0, "taker_buy_quote": 1217.80651 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.00938, "high": 0.00944, "low": 0.00937, "close": 0.00938, "volume": 2077147.0, "close_time": 1775721599999, "quote_volume": 19533.55925, "trades": 110, "taker_buy_base": 847382.0, "taker_buy_quote": 7973.68943 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.00938, "high": 0.00968, "low": 0.00936, "close": 0.00945, "volume": 19491417.0, "close_time": 1775725199999, "quote_volume": 185129.37132, "trades": 1666, "taker_buy_base": 12794932.0, "taker_buy_quote": 121312.37912 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.00945, "high": 0.00945, "low": 0.00933, "close": 0.00938, "volume": 6139140.0, "close_time": 1775728799999, "quote_volume": 57609.40242, "trades": 1029, "taker_buy_base": 2073655.0, "taker_buy_quote": 19456.81597 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.00938, "high": 0.00946, "low": 0.00937, "close": 0.00939, "volume": 5473407.0, "close_time": 1775732399999, "quote_volume": 51518.85305, "trades": 345, "taker_buy_base": 2566917.0, "taker_buy_quote": 24167.30847 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.00939, "high": 0.00941, "low": 0.0093, "close": 0.00934, "volume": 4860248.0, "close_time": 1775735999999, "quote_volume": 45451.55696, "trades": 220, "taker_buy_base": 2610524.0, "taker_buy_quote": 24425.5267 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.00934, "high": 0.0094, "low": 0.00931, "close": 0.0094, "volume": 2916412.0, "close_time": 1775739599999, "quote_volume": 27320.45871, "trades": 175, "taker_buy_base": 1296415.0, "taker_buy_quote": 12146.10838 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.00939, "high": 0.0094, "low": 0.00927, "close": 0.0093, "volume": 6610932.0, "close_time": 1775743199999, "quote_volume": 61690.0498, "trades": 310, "taker_buy_base": 3119012.0, "taker_buy_quote": 29133.11647 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.0093, "high": 0.00934, "low": 0.00926, "close": 0.00933, "volume": 2789996.0, "close_time": 1775746799999, "quote_volume": 25960.22589, "trades": 224, "taker_buy_base": 1469735.0, "taker_buy_quote": 13682.01521 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.00933, "high": 0.0095, "low": 0.0093, "close": 0.00945, "volume": 6718055.0, "close_time": 1775750399999, "quote_volume": 63330.0866, "trades": 384, "taker_buy_base": 3500198.0, "taker_buy_quote": 32996.71665 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.00945, "high": 0.00956, "low": 0.00943, "close": 0.0095, "volume": 6544471.0, "close_time": 1775753999999, "quote_volume": 62247.33975, "trades": 459, "taker_buy_base": 3240291.0, "taker_buy_quote": 30818.04359 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.0095, "high": 0.00958, "low": 0.0095, "close": 0.00955, "volume": 2911527.0, "close_time": 1775757599999, "quote_volume": 27797.49811, "trades": 426, "taker_buy_base": 2024288.0, "taker_buy_quote": 19321.29981 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.00955, "high": 0.00955, "low": 0.00947, "close": 0.00951, "volume": 2680202.0, "close_time": 1775761199999, "quote_volume": 25488.29788, "trades": 305, "taker_buy_base": 1112517.0, "taker_buy_quote": 10583.59149 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.00951, "high": 0.00955, "low": 0.00949, "close": 0.00951, "volume": 1095241.0, "close_time": 1775764799999, "quote_volume": 10433.53762, "trades": 172, "taker_buy_base": 841545.0, "taker_buy_quote": 8017.33567 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.00952, "high": 0.00957, "low": 0.0095, "close": 0.00955, "volume": 4890519.0, "close_time": 1775768399999, "quote_volume": 46687.38263, "trades": 407, "taker_buy_base": 1458454.0, "taker_buy_quote": 13921.869 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.00955, "high": 0.00961, "low": 0.00953, "close": 0.00958, "volume": 2166854.0, "close_time": 1775771999999, "quote_volume": 20732.58677, "trades": 192, "taker_buy_base": 1471701.0, "taker_buy_quote": 14081.66239 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.00958, "high": 0.00977, "low": 0.00958, "close": 0.00966, "volume": 3433723.0, "close_time": 1775775599999, "quote_volume": 33296.53218, "trades": 497, "taker_buy_base": 2532334.0, "taker_buy_quote": 24545.42843 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.00966, "high": 0.00966, "low": 0.00953, "close": 0.00957, "volume": 3504516.0, "close_time": 1775779199999, "quote_volume": 33572.29975, "trades": 337, "taker_buy_base": 1517859.0, "taker_buy_quote": 14543.48073 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.00958, "high": 0.00959, "low": 0.00953, "close": 0.00954, "volume": 4464175.0, "close_time": 1775782799999, "quote_volume": 42666.16144, "trades": 343, "taker_buy_base": 2075769.0, "taker_buy_quote": 19835.54957 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.00954, "high": 0.00963, "low": 0.00948, "close": 0.00955, "volume": 3013313.0, "close_time": 1775786399999, "quote_volume": 28754.44455, "trades": 302, "taker_buy_base": 1470339.0, "taker_buy_quote": 14025.7229 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.00955, "high": 0.0097, "low": 0.00955, "close": 0.00964, "volume": 4380185.0, "close_time": 1775789999999, "quote_volume": 42307.39981, "trades": 301, "taker_buy_base": 2323686.0, "taker_buy_quote": 22420.08019 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.00965, "high": 0.00965, "low": 0.00953, "close": 0.00953, "volume": 3187012.0, "close_time": 1775793599999, "quote_volume": 30512.84215, "trades": 316, "taker_buy_base": 1356317.0, "taker_buy_quote": 12985.34346 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.00953, "high": 0.0096, "low": 0.00953, "close": 0.00958, "volume": 1995392.0, "close_time": 1775797199999, "quote_volume": 19064.25089, "trades": 135, "taker_buy_base": 925606.0, "taker_buy_quote": 8841.46088 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.00959, "high": 0.00967, "low": 0.00946, "close": 0.00967, "volume": 7884412.0, "close_time": 1775800799999, "quote_volume": 75266.25412, "trades": 432, "taker_buy_base": 3932132.0, "taker_buy_quote": 37590.89351 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.00967, "high": 0.00968, "low": 0.00949, "close": 0.00951, "volume": 5954094.0, "close_time": 1775804399999, "quote_volume": 57168.11126, "trades": 341, "taker_buy_base": 2324633.0, "taker_buy_quote": 22331.34062 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.00951, "high": 0.00951, "low": 0.00949, "close": 0.00949, "volume": 670321.0, "close_time": 1775807999999, "quote_volume": 6372.58607, "trades": 36, "taker_buy_base": 299159.0, "taker_buy_quote": 2844.21235 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.00946, "high": 0.00953, "low": 0.00945, "close": 0.00948, "volume": 5949303.0, "close_time": 1775811599999, "quote_volume": 56418.70258, "trades": 310, "taker_buy_base": 2814663.0, "taker_buy_quote": 26672.849 } ] }, "4h": { "count": 1410, "start_date": "2025-08-18T12:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.072, "high": 0.1035, "low": 0.072, "close": 0.09288, "volume": 233614718.0, "close_time": 1755532799999, "quote_volume": 22024135.85686, "trades": 106310, "taker_buy_base": 113464810.0, "taker_buy_quote": 10717912.33003 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.09292, "high": 0.102, "low": 0.09151, "close": 0.09515, "volume": 213680988.0, "close_time": 1755547199999, "quote_volume": 20808299.34898, "trades": 139061, "taker_buy_base": 110024770.0, "taker_buy_quote": 10712726.65728 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.09515, "high": 0.0956, "low": 0.09065, "close": 0.09198, "volume": 81531998.0, "close_time": 1755561599999, "quote_volume": 7549686.9326, "trades": 42961, "taker_buy_base": 36184435.0, "taker_buy_quote": 3353795.87014 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.09199, "high": 0.09278, "low": 0.08716, "close": 0.088, "volume": 56205604.0, "close_time": 1755575999999, "quote_volume": 5052067.39986, "trades": 41816, "taker_buy_base": 26261856.0, "taker_buy_quote": 2365902.1006 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.088, "high": 0.09022, "low": 0.08535, "close": 0.08566, "volume": 47896201.0, "close_time": 1755590399999, "quote_volume": 4182412.59916, "trades": 40412, "taker_buy_base": 22573362.0, "taker_buy_quote": 1972461.80689 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.08572, "high": 0.08912, "low": 0.08496, "close": 0.08795, "volume": 257103228.0, "close_time": 1755604799999, "quote_volume": 22348866.9483, "trades": 360761, "taker_buy_base": 128494681.0, "taker_buy_quote": 11176042.71512 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.08794, "high": 0.08817, "low": 0.08465, "close": 0.08561, "volume": 55057709.0, "close_time": 1755619199999, "quote_volume": 4766823.09825, "trades": 63541, "taker_buy_base": 27817665.0, "taker_buy_quote": 2407376.05977 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.08562, "high": 0.0866, "low": 0.08282, "close": 0.08396, "volume": 55085972.0, "close_time": 1755633599999, "quote_volume": 4676429.1631, "trades": 64725, "taker_buy_base": 28506843.0, "taker_buy_quote": 2418063.98585 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.08396, "high": 0.08431, "low": 0.08042, "close": 0.08069, "volume": 49842648.0, "close_time": 1755647999999, "quote_volume": 4080407.47445, "trades": 47796, "taker_buy_base": 25479350.0, "taker_buy_quote": 2087344.26018 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.0807, "high": 0.08314, "low": 0.08047, "close": 0.08124, "volume": 49450098.0, "close_time": 1755662399999, "quote_volume": 4046337.72714, "trades": 51571, "taker_buy_base": 24777202.0, "taker_buy_quote": 2026541.01703 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.08124, "high": 0.08253, "low": 0.08027, "close": 0.08098, "volume": 33339604.0, "close_time": 1755676799999, "quote_volume": 2706475.56427, "trades": 43175, "taker_buy_base": 17746013.0, "taker_buy_quote": 1441240.8403 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.08098, "high": 0.08348, "low": 0.07979, "close": 0.08158, "volume": 47724596.0, "close_time": 1755691199999, "quote_volume": 3909106.60722, "trades": 44939, "taker_buy_base": 24546678.0, "taker_buy_quote": 2011582.25084 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.08159, "high": 0.08402, "low": 0.08002, "close": 0.0824, "volume": 49571945.0, "close_time": 1755705599999, "quote_volume": 4068508.61434, "trades": 50757, "taker_buy_base": 23426840.0, "taker_buy_quote": 1924541.15442 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.08242, "high": 0.0849, "low": 0.08232, "close": 0.08472, "volume": 43180026.0, "close_time": 1755719999999, "quote_volume": 3597947.07376, "trades": 41066, "taker_buy_base": 21229919.0, "taker_buy_quote": 1769420.93676 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.08472, "high": 0.08607, "low": 0.08374, "close": 0.08408, "volume": 25899439.0, "close_time": 1755734399999, "quote_volume": 2203174.57668, "trades": 26008, "taker_buy_base": 12172563.0, "taker_buy_quote": 1035350.22042 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.08409, "high": 0.0841, "low": 0.08213, "close": 0.08243, "volume": 26069880.0, "close_time": 1755748799999, "quote_volume": 2160071.25827, "trades": 38692, "taker_buy_base": 12695714.0, "taker_buy_quote": 1052109.14146 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.08242, "high": 0.0838, "low": 0.08118, "close": 0.08306, "volume": 44602028.0, "close_time": 1755763199999, "quote_volume": 3684709.84095, "trades": 52921, "taker_buy_base": 21835300.0, "taker_buy_quote": 1803742.24718 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.08306, "high": 0.08385, "low": 0.08133, "close": 0.08188, "volume": 42858205.0, "close_time": 1755777599999, "quote_volume": 3520505.46661, "trades": 55173, "taker_buy_base": 20596116.0, "taker_buy_quote": 1692121.66285 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.08188, "high": 0.08498, "low": 0.08035, "close": 0.08409, "volume": 72401286.0, "close_time": 1755791999999, "quote_volume": 5969186.56595, "trades": 78947, "taker_buy_base": 35574356.0, "taker_buy_quote": 2937265.69373 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.0841, "high": 0.08503, "low": 0.08287, "close": 0.0831, "volume": 42298692.0, "close_time": 1755806399999, "quote_volume": 3553778.03552, "trades": 56877, "taker_buy_base": 21150171.0, "taker_buy_quote": 1777361.38814 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.08311, "high": 0.08409, "low": 0.08154, "close": 0.08165, "volume": 21334957.0, "close_time": 1755820799999, "quote_volume": 1764836.92861, "trades": 21773, "taker_buy_base": 10071062.0, "taker_buy_quote": 832799.42665 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.08165, "high": 0.08658, "low": 0.08165, "close": 0.08325, "volume": 42900199.0, "close_time": 1755835199999, "quote_volume": 3606921.34676, "trades": 47451, "taker_buy_base": 21225358.0, "taker_buy_quote": 1785873.2795 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.08325, "high": 0.085, "low": 0.08291, "close": 0.08369, "volume": 57079892.0, "close_time": 1755849599999, "quote_volume": 4784141.99776, "trades": 57829, "taker_buy_base": 28308242.0, "taker_buy_quote": 2373149.01272 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.08369, "high": 0.08835, "low": 0.0835, "close": 0.08404, "volume": 89664991.0, "close_time": 1755863999999, "quote_volume": 7659932.87299, "trades": 87363, "taker_buy_base": 45427640.0, "taker_buy_quote": 3884050.58083 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.08404, "high": 0.08815, "low": 0.08222, "close": 0.08701, "volume": 90188813.0, "close_time": 1755878399999, "quote_volume": 7722727.73288, "trades": 102862, "taker_buy_base": 43788831.0, "taker_buy_quote": 3751676.27925 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.08701, "high": 0.0907, "low": 0.08701, "close": 0.08975, "volume": 58377779.0, "close_time": 1755892799999, "quote_volume": 5208530.30941, "trades": 69805, "taker_buy_base": 29741969.0, "taker_buy_quote": 2653381.7219 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.08976, "high": 0.0911, "low": 0.08941, "close": 0.08964, "volume": 31431990.0, "close_time": 1755907199999, "quote_volume": 2832784.46936, "trades": 29025, "taker_buy_base": 14366064.0, "taker_buy_quote": 1294951.22228 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.08965, "high": 0.09092, "low": 0.08716, "close": 0.08776, "volume": 38873273.0, "close_time": 1755921599999, "quote_volume": 3453533.14842, "trades": 48004, "taker_buy_base": 19419505.0, "taker_buy_quote": 1724822.61749 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.08775, "high": 0.08999, "low": 0.08717, "close": 0.08846, "volume": 55088968.0, "close_time": 1755935999999, "quote_volume": 4887440.7919, "trades": 67449, "taker_buy_base": 26928978.0, "taker_buy_quote": 2389065.55819 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.08847, "high": 0.08933, "low": 0.08622, "close": 0.08639, "volume": 57220779.0, "close_time": 1755950399999, "quote_volume": 5007861.83496, "trades": 60665, "taker_buy_base": 26921089.0, "taker_buy_quote": 2356236.88726 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.08639, "high": 0.08677, "low": 0.0851, "close": 0.08606, "volume": 87025473.0, "close_time": 1755964799999, "quote_volume": 7468635.3963, "trades": 84144, "taker_buy_base": 42088443.0, "taker_buy_quote": 3612094.51541 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.08607, "high": 0.0869, "low": 0.08469, "close": 0.08641, "volume": 77083300.0, "close_time": 1755979199999, "quote_volume": 6619877.2394, "trades": 72301, "taker_buy_base": 38604273.0, "taker_buy_quote": 3315581.27869 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.0864, "high": 0.0912, "low": 0.0864, "close": 0.0904, "volume": 31297520.0, "close_time": 1755993599999, "quote_volume": 2772416.24798, "trades": 23659, "taker_buy_base": 15926560.0, "taker_buy_quote": 1410757.82056 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.0904, "high": 0.09153, "low": 0.08747, "close": 0.08854, "volume": 33574240.0, "close_time": 1756007999999, "quote_volume": 2987500.64866, "trades": 42658, "taker_buy_base": 16233908.0, "taker_buy_quote": 1444755.93934 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.08855, "high": 0.08935, "low": 0.08619, "close": 0.08685, "volume": 58508269.0, "close_time": 1756022399999, "quote_volume": 5126790.01818, "trades": 64700, "taker_buy_base": 28831010.0, "taker_buy_quote": 2526569.89232 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.08685, "high": 0.0913, "low": 0.08639, "close": 0.08691, "volume": 99111168.0, "close_time": 1756036799999, "quote_volume": 8699711.90627, "trades": 91923, "taker_buy_base": 49055104.0, "taker_buy_quote": 4307935.36227 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.08691, "high": 0.09465, "low": 0.08646, "close": 0.09162, "volume": 208097218.0, "close_time": 1756051199999, "quote_volume": 18857492.58943, "trades": 183641, "taker_buy_base": 103342581.0, "taker_buy_quote": 9359722.92665 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.0916, "high": 0.1041, "low": 0.09042, "close": 0.09725, "volume": 229639715.0, "close_time": 1756065599999, "quote_volume": 22348451.28149, "trades": 269355, "taker_buy_base": 114633950.0, "taker_buy_quote": 11154533.11852 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.09726, "high": 0.09732, "low": 0.09269, "close": 0.09352, "volume": 68675230.0, "close_time": 1756079999999, "quote_volume": 6531730.48841, "trades": 92719, "taker_buy_base": 30039250.0, "taker_buy_quote": 2856733.41734 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.09353, "high": 0.09592, "low": 0.09114, "close": 0.09534, "volume": 62439158.0, "close_time": 1756094399999, "quote_volume": 5861030.31732, "trades": 76852, "taker_buy_base": 29489274.0, "taker_buy_quote": 2768155.81929 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.09533, "high": 0.0978, "low": 0.09082, "close": 0.09097, "volume": 103515491.0, "close_time": 1756108799999, "quote_volume": 9703565.31496, "trades": 122626, "taker_buy_base": 48272119.0, "taker_buy_quote": 4529663.13649 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.09097, "high": 0.09108, "low": 0.08578, "close": 0.08906, "volume": 130525356.0, "close_time": 1756123199999, "quote_volume": 11466584.34409, "trades": 122833, "taker_buy_base": 59492763.0, "taker_buy_quote": 5228787.53454 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.08905, "high": 0.09056, "low": 0.08791, "close": 0.08835, "volume": 113664662.0, "close_time": 1756137599999, "quote_volume": 10114455.9687, "trades": 123443, "taker_buy_base": 56108742.0, "taker_buy_quote": 4994617.65408 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.08837, "high": 0.08979, "low": 0.08419, "close": 0.08434, "volume": 134823658.0, "close_time": 1756151999999, "quote_volume": 11795895.99489, "trades": 102825, "taker_buy_base": 66242015.0, "taker_buy_quote": 5797699.89119 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.08434, "high": 0.08492, "low": 0.08219, "close": 0.08335, "volume": 44122331.0, "close_time": 1756166399999, "quote_volume": 3681322.93404, "trades": 50705, "taker_buy_base": 20271803.0, "taker_buy_quote": 1691722.95451 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.08335, "high": 0.08508, "low": 0.08231, "close": 0.08417, "volume": 52102813.0, "close_time": 1756180799999, "quote_volume": 4380145.74743, "trades": 61596, "taker_buy_base": 24284613.0, "taker_buy_quote": 2041637.22986 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.08418, "high": 0.08553, "low": 0.08347, "close": 0.08478, "volume": 88680764.0, "close_time": 1756195199999, "quote_volume": 7491425.52996, "trades": 85271, "taker_buy_base": 43948533.0, "taker_buy_quote": 3712718.35901 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.08478, "high": 0.08643, "low": 0.08439, "close": 0.0851, "volume": 162969940.0, "close_time": 1756209599999, "quote_volume": 13894657.56099, "trades": 110250, "taker_buy_base": 79848346.0, "taker_buy_quote": 6808158.16125 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.08511, "high": 0.08736, "low": 0.08417, "close": 0.08421, "volume": 199070015.0, "close_time": 1756223999999, "quote_volume": 17008897.04787, "trades": 158045, "taker_buy_base": 96763982.0, "taker_buy_quote": 8269839.44675 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.08422, "high": 0.08744, "low": 0.08342, "close": 0.08594, "volume": 113820951.0, "close_time": 1756238399999, "quote_volume": 9634754.93857, "trades": 101470, "taker_buy_base": 57508517.0, "taker_buy_quote": 4868907.0977 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.08594, "high": 0.088, "low": 0.08525, "close": 0.08653, "volume": 51519154.0, "close_time": 1756252799999, "quote_volume": 4445995.30245, "trades": 46638, "taker_buy_base": 26179920.0, "taker_buy_quote": 2259291.41062 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.08654, "high": 0.08692, "low": 0.0836, "close": 0.08441, "volume": 49756868.0, "close_time": 1756267199999, "quote_volume": 4220652.07571, "trades": 54412, "taker_buy_base": 25031180.0, "taker_buy_quote": 2123004.90429 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.0844, "high": 0.08526, "low": 0.08214, "close": 0.08285, "volume": 100653271.0, "close_time": 1756281599999, "quote_volume": 8412821.42645, "trades": 90106, "taker_buy_base": 48188430.0, "taker_buy_quote": 4027823.85804 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.08285, "high": 0.08429, "low": 0.08162, "close": 0.08376, "volume": 125275339.0, "close_time": 1756295999999, "quote_volume": 10395497.72545, "trades": 94417, "taker_buy_base": 63263663.0, "taker_buy_quote": 5250883.91825 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.08374, "high": 0.08534, "low": 0.08243, "close": 0.08463, "volume": 154695043.0, "close_time": 1756310399999, "quote_volume": 12939814.57321, "trades": 117051, "taker_buy_base": 77104792.0, "taker_buy_quote": 6451441.89001 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.08463, "high": 0.08528, "low": 0.08294, "close": 0.08426, "volume": 59669420.0, "close_time": 1756324799999, "quote_volume": 5009989.72323, "trades": 61750, "taker_buy_base": 28768839.0, "taker_buy_quote": 2415758.4241 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.08425, "high": 0.08572, "low": 0.08263, "close": 0.0827, "volume": 25377972.0, "close_time": 1756339199999, "quote_volume": 2137864.67297, "trades": 33850, "taker_buy_base": 12352109.0, "taker_buy_quote": 1041305.71603 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.08272, "high": 0.08411, "low": 0.08251, "close": 0.08334, "volume": 42690758.0, "close_time": 1756353599999, "quote_volume": 3554769.39165, "trades": 49934, "taker_buy_base": 21368804.0, "taker_buy_quote": 1779530.38555 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.08334, "high": 0.08579, "low": 0.08308, "close": 0.08457, "volume": 125317257.0, "close_time": 1756367999999, "quote_volume": 10618028.7187, "trades": 104243, "taker_buy_base": 63892803.0, "taker_buy_quote": 5414299.7555 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.08456, "high": 0.0857, "low": 0.0841, "close": 0.08562, "volume": 129575406.0, "close_time": 1756382399999, "quote_volume": 10976160.15612, "trades": 92488, "taker_buy_base": 64500033.0, "taker_buy_quote": 5463508.3208 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.08563, "high": 0.08599, "low": 0.08384, "close": 0.0841, "volume": 165646571.0, "close_time": 1756396799999, "quote_volume": 14055561.97375, "trades": 118521, "taker_buy_base": 83375989.0, "taker_buy_quote": 7074640.84802 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.08409, "high": 0.08448, "low": 0.08262, "close": 0.08264, "volume": 103443020.0, "close_time": 1756411199999, "quote_volume": 8655642.57456, "trades": 80887, "taker_buy_base": 50569659.0, "taker_buy_quote": 4232181.40948 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.08263, "high": 0.08458, "low": 0.08246, "close": 0.08381, "volume": 41608672.0, "close_time": 1756425599999, "quote_volume": 3472011.13502, "trades": 38526, "taker_buy_base": 20653762.0, "taker_buy_quote": 1723476.83089 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.0838, "high": 0.0843, "low": 0.08295, "close": 0.08342, "volume": 31284427.0, "close_time": 1756439999999, "quote_volume": 2609235.7772, "trades": 37460, "taker_buy_base": 16167540.0, "taker_buy_quote": 1348379.2496 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.08341, "high": 0.08429, "low": 0.08008, "close": 0.08062, "volume": 88294316.0, "close_time": 1756454399999, "quote_volume": 7286403.51415, "trades": 71032, "taker_buy_base": 42120329.0, "taker_buy_quote": 3478439.16592 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.08062, "high": 0.08101, "low": 0.07897, "close": 0.07991, "volume": 198735598.0, "close_time": 1756468799999, "quote_volume": 15910091.18213, "trades": 124512, "taker_buy_base": 97539973.0, "taker_buy_quote": 7808928.73433 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.07992, "high": 0.08235, "low": 0.07972, "close": 0.07997, "volume": 187716166.0, "close_time": 1756483199999, "quote_volume": 15195163.73534, "trades": 121463, "taker_buy_base": 93861254.0, "taker_buy_quote": 7598511.60616 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.07996, "high": 0.08082, "low": 0.07925, "close": 0.08015, "volume": 174805100.0, "close_time": 1756497599999, "quote_volume": 13996116.95067, "trades": 110321, "taker_buy_base": 86265058.0, "taker_buy_quote": 6907211.58163 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.08016, "high": 0.08227, "low": 0.07957, "close": 0.08131, "volume": 68816263.0, "close_time": 1756511999999, "quote_volume": 5536538.33679, "trades": 42471, "taker_buy_base": 34079028.0, "taker_buy_quote": 2741550.91026 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.08131, "high": 0.08256, "low": 0.07903, "close": 0.08211, "volume": 47072966.0, "close_time": 1756526399999, "quote_volume": 3812124.60996, "trades": 37129, "taker_buy_base": 24817249.0, "taker_buy_quote": 2009573.23894 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.08211, "high": 0.08298, "low": 0.08183, "close": 0.08245, "volume": 93645028.0, "close_time": 1756540799999, "quote_volume": 7713914.56799, "trades": 91765, "taker_buy_base": 46866707.0, "taker_buy_quote": 3860832.69312 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.08245, "high": 0.08374, "low": 0.0819, "close": 0.08287, "volume": 133128633.0, "close_time": 1756555199999, "quote_volume": 10996850.19202, "trades": 118872, "taker_buy_base": 66855633.0, "taker_buy_quote": 5522956.25362 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.08288, "high": 0.08323, "low": 0.08093, "close": 0.08179, "volume": 174095268.0, "close_time": 1756569599999, "quote_volume": 14258631.32724, "trades": 166793, "taker_buy_base": 85091773.0, "taker_buy_quote": 6970663.12593 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.08178, "high": 0.08189, "low": 0.07971, "close": 0.08065, "volume": 150170490.0, "close_time": 1756583999999, "quote_volume": 12115343.00985, "trades": 133743, "taker_buy_base": 74112365.0, "taker_buy_quote": 5979525.18142 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.08064, "high": 0.08204, "low": 0.08022, "close": 0.08154, "volume": 118000904.0, "close_time": 1756598399999, "quote_volume": 9566548.58749, "trades": 89172, "taker_buy_base": 59249683.0, "taker_buy_quote": 4803898.2316 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.08153, "high": 0.08315, "low": 0.0815, "close": 0.08273, "volume": 86733078.0, "close_time": 1756612799999, "quote_volume": 7159812.00087, "trades": 62507, "taker_buy_base": 42970182.0, "taker_buy_quote": 3547340.5294 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.08273, "high": 0.08284, "low": 0.08138, "close": 0.08171, "volume": 185224158.0, "close_time": 1756627199999, "quote_volume": 15156546.10362, "trades": 124630, "taker_buy_base": 92426522.0, "taker_buy_quote": 7563447.78444 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.08172, "high": 0.08427, "low": 0.0816, "close": 0.08227, "volume": 161951328.0, "close_time": 1756641599999, "quote_volume": 13399019.0532, "trades": 100477, "taker_buy_base": 78648148.0, "taker_buy_quote": 6507308.6293 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.08226, "high": 0.08295, "low": 0.08109, "close": 0.08252, "volume": 108128659.0, "close_time": 1756655999999, "quote_volume": 8847576.92426, "trades": 79073, "taker_buy_base": 54145347.0, "taker_buy_quote": 4429955.93528 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.08253, "high": 0.0836, "low": 0.08179, "close": 0.08258, "volume": 180645839.0, "close_time": 1756670399999, "quote_volume": 14951316.09381, "trades": 109731, "taker_buy_base": 90227501.0, "taker_buy_quote": 7467891.73919 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.08258, "high": 0.08297, "low": 0.08057, "close": 0.08059, "volume": 122633917.0, "close_time": 1756684799999, "quote_volume": 10083082.34191, "trades": 73198, "taker_buy_base": 61088832.0, "taker_buy_quote": 5023605.48156 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.08058, "high": 0.08105, "low": 0.07928, "close": 0.08036, "volume": 147069110.0, "close_time": 1756699199999, "quote_volume": 11791438.48228, "trades": 84536, "taker_buy_base": 73149393.0, "taker_buy_quote": 5864939.81703 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.08036, "high": 0.08141, "low": 0.07787, "close": 0.0814, "volume": 215853631.0, "close_time": 1756713599999, "quote_volume": 17094290.41168, "trades": 111864, "taker_buy_base": 105714094.0, "taker_buy_quote": 8374131.46577 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.08139, "high": 0.08243, "low": 0.07926, "close": 0.07932, "volume": 362357782.0, "close_time": 1756727999999, "quote_volume": 29345035.78283, "trades": 201068, "taker_buy_base": 179755180.0, "taker_buy_quote": 14557358.60653 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.07931, "high": 0.08054, "low": 0.078, "close": 0.07856, "volume": 485159458.0, "close_time": 1756742399999, "quote_volume": 38395581.48748, "trades": 233241, "taker_buy_base": 239829133.0, "taker_buy_quote": 18981019.89576 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.07856, "high": 0.07947, "low": 0.07808, "close": 0.07932, "volume": 312569934.0, "close_time": 1756756799999, "quote_volume": 24603856.89261, "trades": 161671, "taker_buy_base": 156632287.0, "taker_buy_quote": 12329832.47832 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.07932, "high": 0.07946, "low": 0.07643, "close": 0.07817, "volume": 188009605.0, "close_time": 1756771199999, "quote_volume": 14584535.21485, "trades": 91118, "taker_buy_base": 93412080.0, "taker_buy_quote": 7246276.227 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.07817, "high": 0.08256, "low": 0.07802, "close": 0.0821, "volume": 329813580.0, "close_time": 1756785599999, "quote_volume": 26547783.14058, "trades": 157111, "taker_buy_base": 165108619.0, "taker_buy_quote": 13290427.02424 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.0821, "high": 0.0829, "low": 0.08005, "close": 0.08055, "volume": 1062591995.0, "close_time": 1756799999999, "quote_volume": 86283475.06391, "trades": 400826, "taker_buy_base": 528505068.0, "taker_buy_quote": 42916239.98529 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.08055, "high": 0.0825, "low": 0.08002, "close": 0.08208, "volume": 390082208.0, "close_time": 1756814399999, "quote_volume": 31560014.48113, "trades": 174001, "taker_buy_base": 194881084.0, "taker_buy_quote": 15767784.91329 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.08207, "high": 0.08242, "low": 0.07907, "close": 0.07983, "volume": 66857046.0, "close_time": 1756828799999, "quote_volume": 5397004.18877, "trades": 43677, "taker_buy_base": 30941877.0, "taker_buy_quote": 2497527.74798 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.07983, "high": 0.08151, "low": 0.07983, "close": 0.08027, "volume": 28004556.0, "close_time": 1756843199999, "quote_volume": 2257401.59644, "trades": 21312, "taker_buy_base": 13593762.0, "taker_buy_quote": 1095405.61499 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.08026, "high": 0.0817, "low": 0.08008, "close": 0.08108, "volume": 19201420.0, "close_time": 1756857599999, "quote_volume": 1559037.81524, "trades": 14360, "taker_buy_base": 9451459.0, "taker_buy_quote": 767249.34688 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.08109, "high": 0.08167, "low": 0.08021, "close": 0.08045, "volume": 16638519.0, "close_time": 1756871999999, "quote_volume": 1346977.11963, "trades": 14906, "taker_buy_base": 7851503.0, "taker_buy_quote": 635515.35244 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.08044, "high": 0.08067, "low": 0.07952, "close": 0.08, "volume": 13845754.0, "close_time": 1756886399999, "quote_volume": 1107357.88117, "trades": 10775, "taker_buy_base": 6443114.0, "taker_buy_quote": 515366.25223 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.08, "high": 0.08094, "low": 0.07958, "close": 0.08039, "volume": 17090375.0, "close_time": 1756900799999, "quote_volume": 1373027.23787, "trades": 13510, "taker_buy_base": 8632186.0, "taker_buy_quote": 693620.48822 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.0804, "high": 0.08137, "low": 0.08007, "close": 0.08088, "volume": 16835913.0, "close_time": 1756915199999, "quote_volume": 1358161.8323, "trades": 16657, "taker_buy_base": 8878129.0, "taker_buy_quote": 716219.05741 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.08087, "high": 0.08192, "low": 0.08025, "close": 0.08173, "volume": 17949563.0, "close_time": 1756929599999, "quote_volume": 1452297.25893, "trades": 15779, "taker_buy_base": 8757913.0, "taker_buy_quote": 708775.17055 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.08173, "high": 0.08185, "low": 0.08079, "close": 0.08102, "volume": 11861075.0, "close_time": 1756943999999, "quote_volume": 964062.8356, "trades": 7850, "taker_buy_base": 5231703.0, "taker_buy_quote": 425362.61802 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.08102, "high": 0.08368, "low": 0.08102, "close": 0.08237, "volume": 33645858.0, "close_time": 1756958399999, "quote_volume": 2767585.17417, "trades": 24346, "taker_buy_base": 16620915.0, "taker_buy_quote": 1366516.06467 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.08235, "high": 0.08235, "low": 0.0788, "close": 0.07917, "volume": 26356875.0, "close_time": 1756972799999, "quote_volume": 2115280.22699, "trades": 21958, "taker_buy_base": 10910092.0, "taker_buy_quote": 876067.44514 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.07917, "high": 0.08035, "low": 0.07901, "close": 0.07962, "volume": 11451447.0, "close_time": 1756987199999, "quote_volume": 914028.28285, "trades": 10097, "taker_buy_base": 5584408.0, "taker_buy_quote": 445783.42499 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.07961, "high": 0.08163, "low": 0.07814, "close": 0.07882, "volume": 29640676.0, "close_time": 1757001599999, "quote_volume": 2363352.35299, "trades": 22497, "taker_buy_base": 15170770.0, "taker_buy_quote": 1209764.72199 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.0788, "high": 0.07998, "low": 0.07857, "close": 0.07974, "volume": 13629019.0, "close_time": 1757015999999, "quote_volume": 1079464.53788, "trades": 11871, "taker_buy_base": 6772854.0, "taker_buy_quote": 536472.49599 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.07975, "high": 0.08076, "low": 0.07952, "close": 0.07977, "volume": 12896826.0, "close_time": 1757030399999, "quote_volume": 1033088.389, "trades": 9551, "taker_buy_base": 5849392.0, "taker_buy_quote": 468420.52539 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.07976, "high": 0.08051, "low": 0.07972, "close": 0.08036, "volume": 13228537.0, "close_time": 1757044799999, "quote_volume": 1060494.08541, "trades": 9530, "taker_buy_base": 7348618.0, "taker_buy_quote": 589177.75349 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.08036, "high": 0.08144, "low": 0.08001, "close": 0.08133, "volume": 10617310.0, "close_time": 1757059199999, "quote_volume": 855900.65227, "trades": 8574, "taker_buy_base": 5300526.0, "taker_buy_quote": 427272.72871 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.08132, "high": 0.0814, "low": 0.08041, "close": 0.0807, "volume": 10536091.0, "close_time": 1757073599999, "quote_volume": 852232.30833, "trades": 7899, "taker_buy_base": 4899834.0, "taker_buy_quote": 396287.76719 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.0807, "high": 0.08218, "low": 0.07858, "close": 0.0798, "volume": 25281058.0, "close_time": 1757087999999, "quote_volume": 2034794.99572, "trades": 27136, "taker_buy_base": 12119666.0, "taker_buy_quote": 975375.10087 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.07979, "high": 0.08153, "low": 0.07944, "close": 0.08146, "volume": 11783848.0, "close_time": 1757102399999, "quote_volume": 946102.27483, "trades": 10225, "taker_buy_base": 5969093.0, "taker_buy_quote": 479626.38043 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.08145, "high": 0.08164, "low": 0.08072, "close": 0.08133, "volume": 9108291.0, "close_time": 1757116799999, "quote_volume": 739460.64729, "trades": 6855, "taker_buy_base": 4544763.0, "taker_buy_quote": 368892.23824 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.08134, "high": 0.08248, "low": 0.08114, "close": 0.08211, "volume": 8016325.0, "close_time": 1757131199999, "quote_volume": 654430.46016, "trades": 6495, "taker_buy_base": 4155408.0, "taker_buy_quote": 339354.75978 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.08212, "high": 0.08225, "low": 0.08105, "close": 0.08131, "volume": 8935778.0, "close_time": 1757145599999, "quote_volume": 728832.50602, "trades": 6906, "taker_buy_base": 4071906.0, "taker_buy_quote": 332251.82582 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.08132, "high": 0.08212, "low": 0.08047, "close": 0.08109, "volume": 13399473.0, "close_time": 1757159999999, "quote_volume": 1086481.13702, "trades": 9310, "taker_buy_base": 5784196.0, "taker_buy_quote": 469326.83325 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.08109, "high": 0.08143, "low": 0.08023, "close": 0.0803, "volume": 12746714.0, "close_time": 1757174399999, "quote_volume": 1031801.6663, "trades": 10326, "taker_buy_base": 5383565.0, "taker_buy_quote": 435822.84011 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.0803, "high": 0.08213, "low": 0.08016, "close": 0.08147, "volume": 12855882.0, "close_time": 1757188799999, "quote_volume": 1045063.11433, "trades": 11250, "taker_buy_base": 6452639.0, "taker_buy_quote": 524485.76208 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.08147, "high": 0.08312, "low": 0.08139, "close": 0.08298, "volume": 14264568.0, "close_time": 1757203199999, "quote_volume": 1174651.58282, "trades": 9471, "taker_buy_base": 7014614.0, "taker_buy_quote": 577692.14857 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.08297, "high": 0.08384, "low": 0.08225, "close": 0.08329, "volume": 14751786.0, "close_time": 1757217599999, "quote_volume": 1223434.81853, "trades": 11468, "taker_buy_base": 6820809.0, "taker_buy_quote": 565833.15766 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.0833, "high": 0.0871, "low": 0.0833, "close": 0.08614, "volume": 24384474.0, "close_time": 1757231999999, "quote_volume": 2066093.40174, "trades": 19912, "taker_buy_base": 13268823.0, "taker_buy_quote": 1125092.8234 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.08613, "high": 0.08722, "low": 0.08516, "close": 0.08619, "volume": 27160518.0, "close_time": 1757246399999, "quote_volume": 2343104.56056, "trades": 22356, "taker_buy_base": 12536870.0, "taker_buy_quote": 1081934.30346 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.08619, "high": 0.08981, "low": 0.08526, "close": 0.08834, "volume": 49641023.0, "close_time": 1757260799999, "quote_volume": 4351597.90509, "trades": 36133, "taker_buy_base": 23923956.0, "taker_buy_quote": 2097123.63957 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.08834, "high": 0.09304, "low": 0.08673, "close": 0.09104, "volume": 50475666.0, "close_time": 1757275199999, "quote_volume": 4527283.48169, "trades": 51475, "taker_buy_base": 27038863.0, "taker_buy_quote": 2427423.50925 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.09103, "high": 0.09112, "low": 0.08753, "close": 0.09003, "volume": 41202317.0, "close_time": 1757289599999, "quote_volume": 3684455.2329, "trades": 41761, "taker_buy_base": 18285697.0, "taker_buy_quote": 1636603.53657 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.09003, "high": 0.09433, "low": 0.08906, "close": 0.09374, "volume": 30619971.0, "close_time": 1757303999999, "quote_volume": 2808011.21225, "trades": 33790, "taker_buy_base": 15648416.0, "taker_buy_quote": 1436972.31085 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.09374, "high": 0.09599, "low": 0.09128, "close": 0.09308, "volume": 54667606.0, "close_time": 1757318399999, "quote_volume": 5127362.14859, "trades": 61502, "taker_buy_base": 27479629.0, "taker_buy_quote": 2580125.26081 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.09309, "high": 0.09499, "low": 0.09224, "close": 0.09298, "volume": 27596119.0, "close_time": 1757332799999, "quote_volume": 2579389.962, "trades": 32658, "taker_buy_base": 13146813.0, "taker_buy_quote": 1229749.55271 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.09299, "high": 0.099, "low": 0.09241, "close": 0.09635, "volume": 65566508.0, "close_time": 1757347199999, "quote_volume": 6267925.40591, "trades": 73896, "taker_buy_base": 32076300.0, "taker_buy_quote": 3070771.38231 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.09634, "high": 0.09999, "low": 0.09632, "close": 0.09743, "volume": 40505368.0, "close_time": 1757361599999, "quote_volume": 3975452.73561, "trades": 49449, "taker_buy_base": 19648017.0, "taker_buy_quote": 1929298.24072 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.09744, "high": 0.1045, "low": 0.09728, "close": 0.10188, "volume": 52574564.0, "close_time": 1757375999999, "quote_volume": 5318323.74308, "trades": 61729, "taker_buy_base": 26598062.0, "taker_buy_quote": 2685949.36171 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.10187, "high": 0.1046, "low": 0.09831, "close": 0.1001, "volume": 51189667.0, "close_time": 1757390399999, "quote_volume": 5173613.06755, "trades": 65507, "taker_buy_base": 26905073.0, "taker_buy_quote": 2718453.57594 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.10009, "high": 0.10296, "low": 0.09876, "close": 0.10087, "volume": 38073774.0, "close_time": 1757404799999, "quote_volume": 3841949.71079, "trades": 49191, "taker_buy_base": 18292205.0, "taker_buy_quote": 1847584.41582 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.10088, "high": 0.10187, "low": 0.0985, "close": 0.10087, "volume": 26762682.0, "close_time": 1757419199999, "quote_volume": 2685821.11029, "trades": 25719, "taker_buy_base": 13033874.0, "taker_buy_quote": 1307972.66073 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.10086, "high": 0.10409, "low": 0.09891, "close": 0.10067, "volume": 53664797.0, "close_time": 1757433599999, "quote_volume": 5454439.82685, "trades": 62984, "taker_buy_base": 25956092.0, "taker_buy_quote": 2639956.1827 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.10067, "high": 0.1074, "low": 0.09911, "close": 0.1015, "volume": 61281077.0, "close_time": 1757447999999, "quote_volume": 6320065.25237, "trades": 86413, "taker_buy_base": 31891136.0, "taker_buy_quote": 3290351.87406 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.1015, "high": 0.10372, "low": 0.10046, "close": 0.1017, "volume": 21956465.0, "close_time": 1757462399999, "quote_volume": 2248957.23704, "trades": 27901, "taker_buy_base": 10714691.0, "taker_buy_quote": 1098011.40633 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.10169, "high": 0.108, "low": 0.10156, "close": 0.10477, "volume": 41567941.0, "close_time": 1757476799999, "quote_volume": 4374334.48837, "trades": 58298, "taker_buy_base": 21623769.0, "taker_buy_quote": 2275578.90975 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.10477, "high": 0.1163, "low": 0.10358, "close": 0.11424, "volume": 95351676.0, "close_time": 1757491199999, "quote_volume": 10586753.61345, "trades": 151777, "taker_buy_base": 51061796.0, "taker_buy_quote": 5677654.08858 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.11423, "high": 0.12606, "low": 0.10759, "close": 0.10784, "volume": 169389038.0, "close_time": 1757505599999, "quote_volume": 19620347.33915, "trades": 287585, "taker_buy_base": 78682496.0, "taker_buy_quote": 9142969.26935 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.10786, "high": 0.12144, "low": 0.10771, "close": 0.11326, "volume": 131930982.0, "close_time": 1757519999999, "quote_volume": 15276122.24457, "trades": 206238, "taker_buy_base": 67827081.0, "taker_buy_quote": 7847910.70675 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.11325, "high": 0.11498, "low": 0.11138, "close": 0.11497, "volume": 38785917.0, "close_time": 1757534399999, "quote_volume": 4391698.56359, "trades": 48563, "taker_buy_base": 19198560.0, "taker_buy_quote": 2174427.08644 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.11498, "high": 0.123, "low": 0.11498, "close": 0.12277, "volume": 61689845.0, "close_time": 1757548799999, "quote_volume": 7344108.58809, "trades": 89803, "taker_buy_base": 31830344.0, "taker_buy_quote": 3792024.38018 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.12276, "high": 0.12378, "low": 0.1162, "close": 0.11777, "volume": 64600820.0, "close_time": 1757563199999, "quote_volume": 7738940.75849, "trades": 105043, "taker_buy_base": 31004518.0, "taker_buy_quote": 3716212.50106 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.11777, "high": 0.11777, "low": 0.11136, "close": 0.11237, "volume": 38076213.0, "close_time": 1757577599999, "quote_volume": 4347749.85675, "trades": 43685, "taker_buy_base": 18491363.0, "taker_buy_quote": 2113487.47897 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.11238, "high": 0.11454, "low": 0.11226, "close": 0.11243, "volume": 20534001.0, "close_time": 1757591999999, "quote_volume": 2328777.66545, "trades": 23155, "taker_buy_base": 9184660.0, "taker_buy_quote": 1042098.01247 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.11244, "high": 0.11455, "low": 0.11081, "close": 0.11167, "volume": 26730949.0, "close_time": 1757606399999, "quote_volume": 3011170.41715, "trades": 35402, "taker_buy_base": 12199041.0, "taker_buy_quote": 1374810.84936 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.11167, "high": 0.11537, "low": 0.11065, "close": 0.11369, "volume": 23187751.0, "close_time": 1757620799999, "quote_volume": 2619631.89682, "trades": 28266, "taker_buy_base": 11816854.0, "taker_buy_quote": 1334035.72912 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.1137, "high": 0.11486, "low": 0.11296, "close": 0.11411, "volume": 13154266.0, "close_time": 1757635199999, "quote_volume": 1497371.50199, "trades": 13353, "taker_buy_base": 6252989.0, "taker_buy_quote": 711982.94077 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.11411, "high": 0.12252, "low": 0.11388, "close": 0.12125, "volume": 44512621.0, "close_time": 1757649599999, "quote_volume": 5278409.92546, "trades": 61597, "taker_buy_base": 24483086.0, "taker_buy_quote": 2904717.04088 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.12126, "high": 0.12198, "low": 0.11517, "close": 0.1162, "volume": 32486143.0, "close_time": 1757663999999, "quote_volume": 3810750.52318, "trades": 45925, "taker_buy_base": 15531232.0, "taker_buy_quote": 1821527.75932 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.1162, "high": 0.11751, "low": 0.11492, "close": 0.11524, "volume": 21664871.0, "close_time": 1757678399999, "quote_volume": 2512081.05673, "trades": 29497, "taker_buy_base": 11061612.0, "taker_buy_quote": 1282588.63577 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.11525, "high": 0.11641, "low": 0.11228, "close": 0.11632, "volume": 25981516.0, "close_time": 1757692799999, "quote_volume": 2975911.39605, "trades": 37841, "taker_buy_base": 11615648.0, "taker_buy_quote": 1330861.34432 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.11632, "high": 0.12885, "low": 0.11611, "close": 0.12733, "volume": 50218085.0, "close_time": 1757707199999, "quote_volume": 6103689.80454, "trades": 69091, "taker_buy_base": 25875764.0, "taker_buy_quote": 3146860.3347 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.12729, "high": 0.13969, "low": 0.12612, "close": 0.13207, "volume": 119377479.0, "close_time": 1757721599999, "quote_volume": 15783479.70756, "trades": 183009, "taker_buy_base": 62155056.0, "taker_buy_quote": 8224467.05776 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.13206, "high": 0.1384, "low": 0.12566, "close": 0.12588, "volume": 69703069.0, "close_time": 1757735999999, "quote_volume": 9200863.74423, "trades": 106155, "taker_buy_base": 33848316.0, "taker_buy_quote": 4466852.12141 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.12588, "high": 0.13017, "low": 0.12461, "close": 0.12722, "volume": 28317348.0, "close_time": 1757750399999, "quote_volume": 3604396.8214, "trades": 39496, "taker_buy_base": 14756159.0, "taker_buy_quote": 1878984.42104 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.12721, "high": 0.13241, "low": 0.12703, "close": 0.13093, "volume": 36646318.0, "close_time": 1757764799999, "quote_volume": 4788500.92471, "trades": 53603, "taker_buy_base": 18590653.0, "taker_buy_quote": 2427602.63887 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.13092, "high": 0.13241, "low": 0.12704, "close": 0.12836, "volume": 30424564.0, "close_time": 1757779199999, "quote_volume": 3938505.70844, "trades": 41973, "taker_buy_base": 15511689.0, "taker_buy_quote": 2009151.54415 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.12837, "high": 0.12891, "low": 0.12582, "close": 0.12861, "volume": 20979849.0, "close_time": 1757793599999, "quote_volume": 2679763.98262, "trades": 26780, "taker_buy_base": 9644899.0, "taker_buy_quote": 1232203.09606 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.12859, "high": 0.13018, "low": 0.12778, "close": 0.13011, "volume": 11860357.0, "close_time": 1757807999999, "quote_volume": 1530135.98693, "trades": 14826, "taker_buy_base": 6458711.0, "taker_buy_quote": 833326.57216 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.13012, "high": 0.13212, "low": 0.12891, "close": 0.1299, "volume": 27799865.0, "close_time": 1757822399999, "quote_volume": 3626969.2065, "trades": 41208, "taker_buy_base": 13793559.0, "taker_buy_quote": 1800771.87733 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.12991, "high": 0.13453, "low": 0.12977, "close": 0.13381, "volume": 30084449.0, "close_time": 1757836799999, "quote_volume": 3973888.99838, "trades": 43178, "taker_buy_base": 15743175.0, "taker_buy_quote": 2079783.13676 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.13381, "high": 0.13647, "low": 0.13, "close": 0.13012, "volume": 37809585.0, "close_time": 1757851199999, "quote_volume": 5028994.58692, "trades": 46054, "taker_buy_base": 18589105.0, "taker_buy_quote": 2473971.34859 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.13012, "high": 0.13541, "low": 0.12939, "close": 0.13285, "volume": 42639337.0, "close_time": 1757865599999, "quote_volume": 5644086.68267, "trades": 66133, "taker_buy_base": 20957264.0, "taker_buy_quote": 2775498.47986 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.13286, "high": 0.13509, "low": 0.12664, "close": 0.12925, "volume": 34523206.0, "close_time": 1757879999999, "quote_volume": 4489158.69196, "trades": 60105, "taker_buy_base": 17114350.0, "taker_buy_quote": 2223287.56126 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.12922, "high": 0.13222, "low": 0.12824, "close": 0.13075, "volume": 17076235.0, "close_time": 1757894399999, "quote_volume": 2228383.78327, "trades": 25170, "taker_buy_base": 8442644.0, "taker_buy_quote": 1102677.38831 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.13075, "high": 0.14126, "low": 0.12969, "close": 0.13289, "volume": 59356790.0, "close_time": 1757908799999, "quote_volume": 8029096.90961, "trades": 88161, "taker_buy_base": 27664544.0, "taker_buy_quote": 3744134.10019 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.13289, "high": 0.14049, "low": 0.13002, "close": 0.13225, "volume": 50612881.0, "close_time": 1757923199999, "quote_volume": 6889557.34688, "trades": 82040, "taker_buy_base": 24214492.0, "taker_buy_quote": 3294354.05459 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.13224, "high": 0.13353, "low": 0.1285, "close": 0.13119, "volume": 36478703.0, "close_time": 1757937599999, "quote_volume": 4747286.81672, "trades": 64545, "taker_buy_base": 16558285.0, "taker_buy_quote": 2155325.757 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.13117, "high": 0.1316, "low": 0.12164, "close": 0.1227, "volume": 42606828.0, "close_time": 1757951999999, "quote_volume": 5361803.73009, "trades": 81938, "taker_buy_base": 17425855.0, "taker_buy_quote": 2194443.72043 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.12272, "high": 0.12402, "low": 0.11945, "close": 0.12366, "volume": 28688701.0, "close_time": 1757966399999, "quote_volume": 3493893.78361, "trades": 46788, "taker_buy_base": 14400092.0, "taker_buy_quote": 1753776.84006 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.12365, "high": 0.12476, "low": 0.12052, "close": 0.12234, "volume": 20182253.0, "close_time": 1757980799999, "quote_volume": 2473334.1155, "trades": 23183, "taker_buy_base": 8890757.0, "taker_buy_quote": 1091470.95104 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.12234, "high": 0.12403, "low": 0.12134, "close": 0.12174, "volume": 16914391.0, "close_time": 1757995199999, "quote_volume": 2073494.0468, "trades": 25910, "taker_buy_base": 9306917.0, "taker_buy_quote": 1141015.61286 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.12174, "high": 0.12447, "low": 0.12036, "close": 0.1218, "volume": 17752586.0, "close_time": 1758009599999, "quote_volume": 2170321.53538, "trades": 30970, "taker_buy_base": 8544439.0, "taker_buy_quote": 1045022.83714 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.1218, "high": 0.12281, "low": 0.1199, "close": 0.12018, "volume": 21646948.0, "close_time": 1758023999999, "quote_volume": 2618624.90916, "trades": 35397, "taker_buy_base": 11002629.0, "taker_buy_quote": 1331448.92371 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.12017, "high": 0.1234, "low": 0.11989, "close": 0.12121, "volume": 17291440.0, "close_time": 1758038399999, "quote_volume": 2098071.69492, "trades": 32508, "taker_buy_base": 7874150.0, "taker_buy_quote": 955060.85066 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.12121, "high": 0.12239, "low": 0.11964, "close": 0.12153, "volume": 13712489.0, "close_time": 1758052799999, "quote_volume": 1659880.91649, "trades": 23982, "taker_buy_base": 6532770.0, "taker_buy_quote": 790979.67742 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.12152, "high": 0.12179, "low": 0.11982, "close": 0.12009, "volume": 11861774.0, "close_time": 1758067199999, "quote_volume": 1429790.86406, "trades": 12788, "taker_buy_base": 6494985.0, "taker_buy_quote": 782833.53936 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.12008, "high": 0.13025, "low": 0.1198, "close": 0.12437, "volume": 61494514.0, "close_time": 1758081599999, "quote_volume": 7575180.09919, "trades": 101260, "taker_buy_base": 34310021.0, "taker_buy_quote": 4224414.62056 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.12437, "high": 0.12922, "low": 0.12057, "close": 0.12085, "volume": 58609374.0, "close_time": 1758095999999, "quote_volume": 7302179.8791, "trades": 108996, "taker_buy_base": 29521573.0, "taker_buy_quote": 3681983.5645 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.12086, "high": 0.12263, "low": 0.11978, "close": 0.12184, "volume": 19483248.0, "close_time": 1758110399999, "quote_volume": 2359741.09703, "trades": 26588, "taker_buy_base": 9497947.0, "taker_buy_quote": 1150635.47269 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.12185, "high": 0.12245, "low": 0.11765, "close": 0.11821, "volume": 18729564.0, "close_time": 1758124799999, "quote_volume": 2257777.86857, "trades": 27106, "taker_buy_base": 8743070.0, "taker_buy_quote": 1054350.30306 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.11821, "high": 0.12172, "low": 0.11664, "close": 0.12118, "volume": 25689738.0, "close_time": 1758139199999, "quote_volume": 3057955.63645, "trades": 53791, "taker_buy_base": 12353343.0, "taker_buy_quote": 1471763.3081 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.12117, "high": 0.12374, "low": 0.12038, "close": 0.12203, "volume": 18707426.0, "close_time": 1758153599999, "quote_volume": 2286076.00859, "trades": 24842, "taker_buy_base": 8639250.0, "taker_buy_quote": 1055151.38296 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.12204, "high": 0.12451, "low": 0.12164, "close": 0.12343, "volume": 14487664.0, "close_time": 1758167999999, "quote_volume": 1776456.03074, "trades": 18103, "taker_buy_base": 5972550.0, "taker_buy_quote": 732357.19857 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.12343, "high": 0.12386, "low": 0.118, "close": 0.11904, "volume": 23199751.0, "close_time": 1758182399999, "quote_volume": 2805490.33914, "trades": 27864, "taker_buy_base": 9275417.0, "taker_buy_quote": 1122041.21478 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.11905, "high": 0.12038, "low": 0.1186, "close": 0.1191, "volume": 12754668.0, "close_time": 1758196799999, "quote_volume": 1521622.1837, "trades": 20413, "taker_buy_base": 6503545.0, "taker_buy_quote": 776176.47691 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.1191, "high": 0.12148, "low": 0.11831, "close": 0.12063, "volume": 13857220.0, "close_time": 1758211199999, "quote_volume": 1665834.28076, "trades": 24679, "taker_buy_base": 7453161.0, "taker_buy_quote": 896239.77105 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.12064, "high": 0.12116, "low": 0.11833, "close": 0.11891, "volume": 12325469.0, "close_time": 1758225599999, "quote_volume": 1473191.00564, "trades": 17212, "taker_buy_base": 5938094.0, "taker_buy_quote": 709070.94613 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.11891, "high": 0.11998, "low": 0.11767, "close": 0.11873, "volume": 10754936.0, "close_time": 1758239999999, "quote_volume": 1277348.92623, "trades": 13432, "taker_buy_base": 4608186.0, "taker_buy_quote": 547289.61672 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.11874, "high": 0.11914, "low": 0.11306, "close": 0.1136, "volume": 21002466.0, "close_time": 1758254399999, "quote_volume": 2440860.28095, "trades": 24252, "taker_buy_base": 9395003.0, "taker_buy_quote": 1092602.23879 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.1136, "high": 0.11565, "low": 0.11198, "close": 0.11446, "volume": 17248852.0, "close_time": 1758268799999, "quote_volume": 1958790.38271, "trades": 23595, "taker_buy_base": 8392133.0, "taker_buy_quote": 953383.2434 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.11445, "high": 0.1151, "low": 0.11114, "close": 0.11135, "volume": 14897980.0, "close_time": 1758283199999, "quote_volume": 1682746.98939, "trades": 21805, "taker_buy_base": 6289211.0, "taker_buy_quote": 710764.84313 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.11134, "high": 0.11372, "low": 0.11005, "close": 0.11165, "volume": 16575531.0, "close_time": 1758297599999, "quote_volume": 1855753.36428, "trades": 26965, "taker_buy_base": 8042697.0, "taker_buy_quote": 900175.30543 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.11166, "high": 0.11283, "low": 0.11144, "close": 0.11242, "volume": 10910023.0, "close_time": 1758311999999, "quote_volume": 1224159.48011, "trades": 16358, "taker_buy_base": 5391581.0, "taker_buy_quote": 604963.07482 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.11241, "high": 0.11316, "low": 0.11151, "close": 0.11243, "volume": 7129301.0, "close_time": 1758326399999, "quote_volume": 801297.62549, "trades": 8961, "taker_buy_base": 3523084.0, "taker_buy_quote": 395975.08878 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.11242, "high": 0.11658, "low": 0.11221, "close": 0.11654, "volume": 13253311.0, "close_time": 1758340799999, "quote_volume": 1507046.70046, "trades": 20829, "taker_buy_base": 7450089.0, "taker_buy_quote": 847514.09168 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.11653, "high": 0.11818, "low": 0.11401, "close": 0.11811, "volume": 21946509.0, "close_time": 1758355199999, "quote_volume": 2551742.63641, "trades": 36804, "taker_buy_base": 12070843.0, "taker_buy_quote": 1404642.46205 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.11812, "high": 0.11939, "low": 0.11356, "close": 0.11521, "volume": 28501374.0, "close_time": 1758369599999, "quote_volume": 3328559.89052, "trades": 35338, "taker_buy_base": 13088839.0, "taker_buy_quote": 1531246.50675 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.11522, "high": 0.1182, "low": 0.11442, "close": 0.11635, "volume": 21205496.0, "close_time": 1758383999999, "quote_volume": 2466441.90779, "trades": 23592, "taker_buy_base": 12458080.0, "taker_buy_quote": 1448826.59033 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.11636, "high": 0.11693, "low": 0.11174, "close": 0.11227, "volume": 15620999.0, "close_time": 1758398399999, "quote_volume": 1777197.40016, "trades": 14868, "taker_buy_base": 5848436.0, "taker_buy_quote": 666475.54187 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.11226, "high": 0.1151, "low": 0.11206, "close": 0.11392, "volume": 12206830.0, "close_time": 1758412799999, "quote_volume": 1390628.99604, "trades": 10562, "taker_buy_base": 6902572.0, "taker_buy_quote": 786412.93479 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.11392, "high": 0.11485, "low": 0.11318, "close": 0.11415, "volume": 7947464.0, "close_time": 1758427199999, "quote_volume": 905006.00239, "trades": 8710, "taker_buy_base": 4041843.0, "taker_buy_quote": 460284.64122 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.11415, "high": 0.11617, "low": 0.11362, "close": 0.11471, "volume": 10393534.0, "close_time": 1758441599999, "quote_volume": 1194018.86646, "trades": 12751, "taker_buy_base": 5186969.0, "taker_buy_quote": 595930.63515 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.11471, "high": 0.11509, "low": 0.11115, "close": 0.11178, "volume": 12600513.0, "close_time": 1758455999999, "quote_volume": 1421003.85057, "trades": 17440, "taker_buy_base": 5391106.0, "taker_buy_quote": 608237.92802 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.11177, "high": 0.11324, "low": 0.11115, "close": 0.11127, "volume": 10623735.0, "close_time": 1758470399999, "quote_volume": 1192004.77849, "trades": 13244, "taker_buy_base": 5400251.0, "taker_buy_quote": 605987.883 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.11122, "high": 0.11161, "low": 0.10921, "close": 0.11017, "volume": 13773239.0, "close_time": 1758484799999, "quote_volume": 1516200.30834, "trades": 15339, "taker_buy_base": 6090927.0, "taker_buy_quote": 670886.57438 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.11016, "high": 0.1116, "low": 0.10833, "close": 0.1095, "volume": 15072488.0, "close_time": 1758499199999, "quote_volume": 1652795.23403, "trades": 15215, "taker_buy_base": 7502437.0, "taker_buy_quote": 823077.44598 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.10951, "high": 0.11161, "low": 0.10537, "close": 0.10714, "volume": 35897194.0, "close_time": 1758513599999, "quote_volume": 3873706.83277, "trades": 52636, "taker_buy_base": 18344723.0, "taker_buy_quote": 1984422.61271 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.10712, "high": 0.10834, "low": 0.09992, "close": 0.10413, "volume": 30234347.0, "close_time": 1758527999999, "quote_volume": 3154751.73743, "trades": 46084, "taker_buy_base": 14276820.0, "taker_buy_quote": 1490839.70033 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.10414, "high": 0.10724, "low": 0.10245, "close": 0.10719, "volume": 21235380.0, "close_time": 1758542399999, "quote_volume": 2219647.86137, "trades": 28008, "taker_buy_base": 11271265.0, "taker_buy_quote": 1178273.00563 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.1072, "high": 0.10743, "low": 0.1044, "close": 0.10486, "volume": 19802396.0, "close_time": 1758556799999, "quote_volume": 2091851.1228, "trades": 27018, "taker_buy_base": 10145658.0, "taker_buy_quote": 1071598.46448 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.10485, "high": 0.10515, "low": 0.10079, "close": 0.1012, "volume": 16781626.0, "close_time": 1758571199999, "quote_volume": 1728496.21348, "trades": 22810, "taker_buy_base": 7675135.0, "taker_buy_quote": 790981.85963 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.10121, "high": 0.1028, "low": 0.10121, "close": 0.10205, "volume": 7504876.0, "close_time": 1758585599999, "quote_volume": 767790.66311, "trades": 8290, "taker_buy_base": 3684484.0, "taker_buy_quote": 376935.27043 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.10205, "high": 0.10323, "low": 0.10017, "close": 0.10315, "volume": 10963401.0, "close_time": 1758599999999, "quote_volume": 1113037.33217, "trades": 11635, "taker_buy_base": 5141660.0, "taker_buy_quote": 522465.39394 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.10316, "high": 0.10408, "low": 0.1, "close": 0.1016, "volume": 21473277.0, "close_time": 1758614399999, "quote_volume": 2178981.53957, "trades": 24868, "taker_buy_base": 9081959.0, "taker_buy_quote": 923263.73521 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.10161, "high": 0.10286, "low": 0.101, "close": 0.10198, "volume": 14189293.0, "close_time": 1758628799999, "quote_volume": 1443394.42853, "trades": 15109, "taker_buy_base": 8319145.0, "taker_buy_quote": 846012.75018 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.10197, "high": 0.10352, "low": 0.10057, "close": 0.10235, "volume": 22850526.0, "close_time": 1758643199999, "quote_volume": 2333410.43155, "trades": 26593, "taker_buy_base": 12005628.0, "taker_buy_quote": 1226069.39375 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.10236, "high": 0.10341, "low": 0.10063, "close": 0.10192, "volume": 16675379.0, "close_time": 1758657599999, "quote_volume": 1700059.63859, "trades": 20778, "taker_buy_base": 8180173.0, "taker_buy_quote": 834404.75373 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.10194, "high": 0.10352, "low": 0.10087, "close": 0.10118, "volume": 10160885.0, "close_time": 1758671999999, "quote_volume": 1039144.10139, "trades": 10909, "taker_buy_base": 4796378.0, "taker_buy_quote": 490359.55478 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.10117, "high": 0.10432, "low": 0.09968, "close": 0.09985, "volume": 17070120.0, "close_time": 1758686399999, "quote_volume": 1738827.43746, "trades": 22245, "taker_buy_base": 8478223.0, "taker_buy_quote": 863537.73659 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.09984, "high": 0.10349, "low": 0.0987, "close": 0.1033, "volume": 19365493.0, "close_time": 1758700799999, "quote_volume": 1963444.63664, "trades": 26666, "taker_buy_base": 9842294.0, "taker_buy_quote": 998280.47795 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.10329, "high": 0.10492, "low": 0.10268, "close": 0.10382, "volume": 18334228.0, "close_time": 1758715199999, "quote_volume": 1899944.42583, "trades": 26110, "taker_buy_base": 9130760.0, "taker_buy_quote": 946570.05666 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.10384, "high": 0.10499, "low": 0.10311, "close": 0.10354, "volume": 17449153.0, "close_time": 1758729599999, "quote_volume": 1815719.35864, "trades": 24490, "taker_buy_base": 8232356.0, "taker_buy_quote": 856816.33327 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.10354, "high": 0.10725, "low": 0.10313, "close": 0.10392, "volume": 22306807.0, "close_time": 1758743999999, "quote_volume": 2348629.53764, "trades": 22912, "taker_buy_base": 11618732.0, "taker_buy_quote": 1223828.48922 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.10392, "high": 0.10443, "low": 0.10239, "close": 0.10277, "volume": 10364176.0, "close_time": 1758758399999, "quote_volume": 1070571.41295, "trades": 12111, "taker_buy_base": 5427137.0, "taker_buy_quote": 560274.37168 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.10276, "high": 0.10281, "low": 0.09936, "close": 0.10045, "volume": 17109451.0, "close_time": 1758772799999, "quote_volume": 1730592.79791, "trades": 24012, "taker_buy_base": 8179563.0, "taker_buy_quote": 827673.99649 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.10044, "high": 0.10113, "low": 0.0982, "close": 0.09846, "volume": 17071459.0, "close_time": 1758787199999, "quote_volume": 1700648.27794, "trades": 23403, "taker_buy_base": 7485653.0, "taker_buy_quote": 745735.18571 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.09846, "high": 0.1009, "low": 0.09833, "close": 0.09908, "volume": 13060298.0, "close_time": 1758801599999, "quote_volume": 1300624.90436, "trades": 18162, "taker_buy_base": 6541685.0, "taker_buy_quote": 651539.38217 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.09908, "high": 0.101, "low": 0.0971, "close": 0.09828, "volume": 33665368.0, "close_time": 1758815999999, "quote_volume": 3332320.86529, "trades": 41251, "taker_buy_base": 17333343.0, "taker_buy_quote": 1715791.02081 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.09828, "high": 0.09918, "low": 0.09483, "close": 0.09816, "volume": 22535803.0, "close_time": 1758830399999, "quote_volume": 2191282.20261, "trades": 34518, "taker_buy_base": 10327005.0, "taker_buy_quote": 1003943.48515 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.09817, "high": 0.09838, "low": 0.09568, "close": 0.09676, "volume": 9208607.0, "close_time": 1758844799999, "quote_volume": 894024.2713, "trades": 10552, "taker_buy_base": 4392124.0, "taker_buy_quote": 426415.97631 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.09677, "high": 0.09898, "low": 0.096, "close": 0.09796, "volume": 12193720.0, "close_time": 1758859199999, "quote_volume": 1193512.96383, "trades": 16848, "taker_buy_base": 6192820.0, "taker_buy_quote": 606146.64602 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.09795, "high": 0.09834, "low": 0.09651, "close": 0.09774, "volume": 10538522.0, "close_time": 1758873599999, "quote_volume": 1026614.92585, "trades": 13037, "taker_buy_base": 5229006.0, "taker_buy_quote": 509368.08859 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.09775, "high": 0.09844, "low": 0.09465, "close": 0.09478, "volume": 13429334.0, "close_time": 1758887999999, "quote_volume": 1293265.5818, "trades": 16506, "taker_buy_base": 6517103.0, "taker_buy_quote": 628209.88318 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.09478, "high": 0.09789, "low": 0.09422, "close": 0.09752, "volume": 19090869.0, "close_time": 1758902399999, "quote_volume": 1832189.61383, "trades": 29668, "taker_buy_base": 10120394.0, "taker_buy_quote": 970817.394 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.09753, "high": 0.10377, "low": 0.09719, "close": 0.10377, "volume": 22496045.0, "close_time": 1758916799999, "quote_volume": 2268830.8671, "trades": 28238, "taker_buy_base": 11634891.0, "taker_buy_quote": 1174872.85322 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.10378, "high": 0.10425, "low": 0.09904, "close": 0.09933, "volume": 11332842.0, "close_time": 1758931199999, "quote_volume": 1145956.89491, "trades": 12511, "taker_buy_base": 5165340.0, "taker_buy_quote": 521806.149 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.09934, "high": 0.09984, "low": 0.09865, "close": 0.09907, "volume": 7195937.0, "close_time": 1758945599999, "quote_volume": 713654.51962, "trades": 7809, "taker_buy_base": 3748653.0, "taker_buy_quote": 371693.57717 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.09906, "high": 0.09945, "low": 0.09818, "close": 0.09843, "volume": 6850951.0, "close_time": 1758959999999, "quote_volume": 677650.68336, "trades": 6404, "taker_buy_base": 3437737.0, "taker_buy_quote": 340057.1163 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.09843, "high": 0.10202, "low": 0.09816, "close": 0.10099, "volume": 9992698.0, "close_time": 1758974399999, "quote_volume": 998663.34861, "trades": 10909, "taker_buy_base": 5462269.0, "taker_buy_quote": 545901.40898 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.10099, "high": 0.10129, "low": 0.09918, "close": 0.09948, "volume": 13588518.0, "close_time": 1758988799999, "quote_volume": 1359641.95025, "trades": 12427, "taker_buy_base": 7672739.0, "taker_buy_quote": 767131.63178 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.09948, "high": 0.10033, "low": 0.09913, "close": 0.10014, "volume": 9448893.0, "close_time": 1759003199999, "quote_volume": 942475.62321, "trades": 10995, "taker_buy_base": 5149540.0, "taker_buy_quote": 513578.35624 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.10014, "high": 0.10389, "low": 0.10014, "close": 0.10103, "volume": 10798077.0, "close_time": 1759017599999, "quote_volume": 1103692.43951, "trades": 11956, "taker_buy_base": 5168428.0, "taker_buy_quote": 528276.68623 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.10104, "high": 0.10113, "low": 0.09812, "close": 0.09914, "volume": 10636359.0, "close_time": 1759031999999, "quote_volume": 1057314.4278, "trades": 10878, "taker_buy_base": 4565481.0, "taker_buy_quote": 453847.35153 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.09914, "high": 0.09934, "low": 0.09788, "close": 0.09804, "volume": 8217288.0, "close_time": 1759046399999, "quote_volume": 810402.38458, "trades": 8946, "taker_buy_base": 4006936.0, "taker_buy_quote": 395090.42325 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.09803, "high": 0.09873, "low": 0.09723, "close": 0.09837, "volume": 8020776.0, "close_time": 1759060799999, "quote_volume": 786058.87562, "trades": 9275, "taker_buy_base": 3523798.0, "taker_buy_quote": 345338.98672 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.09836, "high": 0.10053, "low": 0.09709, "close": 0.09968, "volume": 8998606.0, "close_time": 1759075199999, "quote_volume": 891324.5779, "trades": 10071, "taker_buy_base": 4388556.0, "taker_buy_quote": 434544.04608 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.09969, "high": 0.10098, "low": 0.09969, "close": 0.10035, "volume": 8480951.0, "close_time": 1759089599999, "quote_volume": 849905.24268, "trades": 8090, "taker_buy_base": 4158624.0, "taker_buy_quote": 416789.11446 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.10036, "high": 0.10302, "low": 0.10023, "close": 0.10231, "volume": 9608077.0, "close_time": 1759103999999, "quote_volume": 977236.89727, "trades": 9062, "taker_buy_base": 4643714.0, "taker_buy_quote": 472237.28289 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.1023, "high": 0.10244, "low": 0.10148, "close": 0.10199, "volume": 7819475.0, "close_time": 1759118399999, "quote_volume": 797892.1085, "trades": 8173, "taker_buy_base": 3687047.0, "taker_buy_quote": 376257.98442 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.10199, "high": 0.10199, "low": 0.09857, "close": 0.0991, "volume": 9653397.0, "close_time": 1759132799999, "quote_volume": 967003.52088, "trades": 8169, "taker_buy_base": 3883543.0, "taker_buy_quote": 388958.83165 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.09911, "high": 0.10015, "low": 0.09715, "close": 0.09736, "volume": 10380099.0, "close_time": 1759147199999, "quote_volume": 1025549.85614, "trades": 9800, "taker_buy_base": 5007992.0, "taker_buy_quote": 495026.5147 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.09736, "high": 0.09868, "low": 0.09501, "close": 0.09703, "volume": 13890443.0, "close_time": 1759161599999, "quote_volume": 1345226.56209, "trades": 16926, "taker_buy_base": 7223153.0, "taker_buy_quote": 699646.19816 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.09704, "high": 0.09735, "low": 0.09447, "close": 0.09542, "volume": 8449759.0, "close_time": 1759175999999, "quote_volume": 805806.10109, "trades": 10398, "taker_buy_base": 4130007.0, "taker_buy_quote": 393876.51443 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.09543, "high": 0.09701, "low": 0.09538, "close": 0.09596, "volume": 7437432.0, "close_time": 1759190399999, "quote_volume": 715370.68918, "trades": 7648, "taker_buy_base": 3709935.0, "taker_buy_quote": 356731.56332 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.09596, "high": 0.09605, "low": 0.09366, "close": 0.09529, "volume": 11768622.0, "close_time": 1759204799999, "quote_volume": 1119104.7874, "trades": 12649, "taker_buy_base": 5743456.0, "taker_buy_quote": 546130.60295 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.09528, "high": 0.0955, "low": 0.09373, "close": 0.0943, "volume": 9483616.0, "close_time": 1759219199999, "quote_volume": 895983.59873, "trades": 8956, "taker_buy_base": 4530704.0, "taker_buy_quote": 428071.91191 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.0943, "high": 0.09458, "low": 0.09125, "close": 0.09136, "volume": 13118596.0, "close_time": 1759233599999, "quote_volume": 1217350.52165, "trades": 12733, "taker_buy_base": 6166852.0, "taker_buy_quote": 571783.99474 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.09136, "high": 0.0922, "low": 0.09014, "close": 0.09128, "volume": 17450837.0, "close_time": 1759247999999, "quote_volume": 1594866.82323, "trades": 20062, "taker_buy_base": 8510343.0, "taker_buy_quote": 777318.13174 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.09127, "high": 0.09373, "low": 0.0908, "close": 0.09331, "volume": 12031234.0, "close_time": 1759262399999, "quote_volume": 1107600.82975, "trades": 14734, "taker_buy_base": 5364471.0, "taker_buy_quote": 494083.2403 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.0933, "high": 0.09333, "low": 0.09009, "close": 0.09035, "volume": 17330010.0, "close_time": 1759276799999, "quote_volume": 1592990.28594, "trades": 15914, "taker_buy_base": 8152591.0, "taker_buy_quote": 748146.63348 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.09034, "high": 0.09309, "low": 0.08985, "close": 0.09189, "volume": 11192586.0, "close_time": 1759291199999, "quote_volume": 1025722.06327, "trades": 10347, "taker_buy_base": 6040028.0, "taker_buy_quote": 553875.93801 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.09187, "high": 0.0972, "low": 0.09183, "close": 0.0948, "volume": 22647852.0, "close_time": 1759305599999, "quote_volume": 2157144.53563, "trades": 26058, "taker_buy_base": 11002912.0, "taker_buy_quote": 1047134.03124 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.09479, "high": 0.10004, "low": 0.09423, "close": 0.09804, "volume": 25316289.0, "close_time": 1759319999999, "quote_volume": 2485218.01651, "trades": 34169, "taker_buy_base": 12046130.0, "taker_buy_quote": 1181676.81499 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.09804, "high": 0.09869, "low": 0.09669, "close": 0.09822, "volume": 14930211.0, "close_time": 1759334399999, "quote_volume": 1456161.08914, "trades": 17070, "taker_buy_base": 7148415.0, "taker_buy_quote": 697338.56954 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.09822, "high": 0.09872, "low": 0.09717, "close": 0.09789, "volume": 9884289.0, "close_time": 1759348799999, "quote_volume": 968183.69355, "trades": 11403, "taker_buy_base": 4987286.0, "taker_buy_quote": 488558.13781 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.09789, "high": 0.09791, "low": 0.09671, "close": 0.09733, "volume": 7367556.0, "close_time": 1759363199999, "quote_volume": 716626.76769, "trades": 6644, "taker_buy_base": 3757673.0, "taker_buy_quote": 365458.58533 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.09734, "high": 0.1008, "low": 0.09724, "close": 0.10074, "volume": 13374999.0, "close_time": 1759377599999, "quote_volume": 1329889.35873, "trades": 16297, "taker_buy_base": 7492028.0, "taker_buy_quote": 745168.21067 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.10075, "high": 0.10159, "low": 0.09849, "close": 0.09863, "volume": 10473730.0, "close_time": 1759391999999, "quote_volume": 1047605.31866, "trades": 10798, "taker_buy_base": 4987752.0, "taker_buy_quote": 499009.13162 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.09865, "high": 0.10185, "low": 0.09824, "close": 0.10131, "volume": 7980091.0, "close_time": 1759406399999, "quote_volume": 796254.00432, "trades": 9911, "taker_buy_base": 4088946.0, "taker_buy_quote": 407711.59908 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.10131, "high": 0.10259, "low": 0.09767, "close": 0.09908, "volume": 13713991.0, "close_time": 1759420799999, "quote_volume": 1369800.25199, "trades": 18080, "taker_buy_base": 6764517.0, "taker_buy_quote": 675745.9737 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.09907, "high": 0.10065, "low": 0.09888, "close": 0.09975, "volume": 16598296.0, "close_time": 1759435199999, "quote_volume": 1654044.44114, "trades": 15242, "taker_buy_base": 9983776.0, "taker_buy_quote": 994981.4708 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.09976, "high": 0.09981, "low": 0.09856, "close": 0.09895, "volume": 6824618.0, "close_time": 1759449599999, "quote_volume": 675764.00369, "trades": 6698, "taker_buy_base": 2895233.0, "taker_buy_quote": 286743.92748 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.09897, "high": 0.09907, "low": 0.09665, "close": 0.09731, "volume": 12406118.0, "close_time": 1759463999999, "quote_volume": 1212862.58323, "trades": 11814, "taker_buy_base": 5535787.0, "taker_buy_quote": 541272.6009 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.09731, "high": 0.09833, "low": 0.0967, "close": 0.09713, "volume": 7301110.0, "close_time": 1759478399999, "quote_volume": 711639.02544, "trades": 8001, "taker_buy_base": 3580771.0, "taker_buy_quote": 349051.85923 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.09712, "high": 0.09788, "low": 0.09619, "close": 0.09635, "volume": 8726013.0, "close_time": 1759492799999, "quote_volume": 847076.02361, "trades": 9608, "taker_buy_base": 5219615.0, "taker_buy_quote": 506755.31065 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.09635, "high": 0.09887, "low": 0.09551, "close": 0.09875, "volume": 11526153.0, "close_time": 1759507199999, "quote_volume": 1117483.51698, "trades": 15217, "taker_buy_base": 5702736.0, "taker_buy_quote": 553288.5517 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.09877, "high": 0.10212, "low": 0.09805, "close": 0.10068, "volume": 20482019.0, "close_time": 1759521599999, "quote_volume": 2050032.35438, "trades": 37071, "taker_buy_base": 10817939.0, "taker_buy_quote": 1082349.46982 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.10069, "high": 0.10281, "low": 0.10002, "close": 0.10093, "volume": 12459840.0, "close_time": 1759535999999, "quote_volume": 1263809.46395, "trades": 12834, "taker_buy_base": 6402825.0, "taker_buy_quote": 649339.09477 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.10093, "high": 0.10131, "low": 0.09827, "close": 0.09829, "volume": 9428517.0, "close_time": 1759550399999, "quote_volume": 940768.85393, "trades": 11000, "taker_buy_base": 4300738.0, "taker_buy_quote": 429167.09387 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.09828, "high": 0.09945, "low": 0.09781, "close": 0.09831, "volume": 7865810.0, "close_time": 1759564799999, "quote_volume": 775369.16878, "trades": 9585, "taker_buy_base": 4202241.0, "taker_buy_quote": 414359.50488 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.09829, "high": 0.09854, "low": 0.0964, "close": 0.09711, "volume": 9313478.0, "close_time": 1759579199999, "quote_volume": 906135.49235, "trades": 10757, "taker_buy_base": 4140177.0, "taker_buy_quote": 402701.44546 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.09709, "high": 0.09974, "low": 0.09629, "close": 0.09703, "volume": 11152982.0, "close_time": 1759593599999, "quote_volume": 1092359.28821, "trades": 14535, "taker_buy_base": 5795627.0, "taker_buy_quote": 567681.05905 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.09703, "high": 0.09821, "low": 0.09695, "close": 0.09757, "volume": 7973866.0, "close_time": 1759607999999, "quote_volume": 777728.3425, "trades": 8680, "taker_buy_base": 3648026.0, "taker_buy_quote": 355767.36375 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.09758, "high": 0.10064, "low": 0.09753, "close": 0.09946, "volume": 7491635.0, "close_time": 1759622399999, "quote_volume": 742051.52066, "trades": 7156, "taker_buy_base": 3779132.0, "taker_buy_quote": 374028.69969 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.09949, "high": 0.1019, "low": 0.0983, "close": 0.10032, "volume": 10326499.0, "close_time": 1759636799999, "quote_volume": 1033289.91922, "trades": 14759, "taker_buy_base": 5101155.0, "taker_buy_quote": 510509.43972 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.10031, "high": 0.10266, "low": 0.09975, "close": 0.1018, "volume": 11811316.0, "close_time": 1759651199999, "quote_volume": 1195991.07892, "trades": 15638, "taker_buy_base": 6019815.0, "taker_buy_quote": 609632.8325 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.1018, "high": 0.10226, "low": 0.09806, "close": 0.09912, "volume": 14990239.0, "close_time": 1759665599999, "quote_volume": 1502727.23897, "trades": 17109, "taker_buy_base": 7488890.0, "taker_buy_quote": 751215.47064 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.09913, "high": 0.10041, "low": 0.09851, "close": 0.10012, "volume": 8725898.0, "close_time": 1759679999999, "quote_volume": 867466.85565, "trades": 11303, "taker_buy_base": 4283774.0, "taker_buy_quote": 425801.43158 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.10011, "high": 0.1004, "low": 0.09702, "close": 0.09719, "volume": 9998950.0, "close_time": 1759694399999, "quote_volume": 985781.73021, "trades": 12383, "taker_buy_base": 5105163.0, "taker_buy_quote": 503428.89453 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.09719, "high": 0.09801, "low": 0.0966, "close": 0.0975, "volume": 6397935.0, "close_time": 1759708799999, "quote_volume": 623704.55671, "trades": 6183, "taker_buy_base": 3012013.0, "taker_buy_quote": 293661.85227 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.09751, "high": 0.09853, "low": 0.09668, "close": 0.09731, "volume": 9269254.0, "close_time": 1759723199999, "quote_volume": 904595.70189, "trades": 11103, "taker_buy_base": 4706375.0, "taker_buy_quote": 459311.85028 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.09731, "high": 0.09959, "low": 0.09693, "close": 0.09902, "volume": 10170758.0, "close_time": 1759737599999, "quote_volume": 999609.8416, "trades": 10952, "taker_buy_base": 5336749.0, "taker_buy_quote": 524930.83018 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.09903, "high": 0.10037, "low": 0.09891, "close": 0.09935, "volume": 11098991.0, "close_time": 1759751999999, "quote_volume": 1104120.35393, "trades": 11193, "taker_buy_base": 6224257.0, "taker_buy_quote": 619273.86747 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.09934, "high": 0.13797, "low": 0.09933, "close": 0.12317, "volume": 248292301.0, "close_time": 1759766399999, "quote_volume": 30445165.59398, "trades": 435512, "taker_buy_base": 133668374.0, "taker_buy_quote": 16346610.1461 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.12316, "high": 0.12731, "low": 0.11662, "close": 0.11801, "volume": 139817708.0, "close_time": 1759780799999, "quote_volume": 16847346.46353, "trades": 227109, "taker_buy_base": 65503303.0, "taker_buy_quote": 7909450.79301 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.11801, "high": 0.12284, "low": 0.11605, "close": 0.12161, "volume": 51982521.0, "close_time": 1759795199999, "quote_volume": 6208770.80128, "trades": 72267, "taker_buy_base": 25127831.0, "taker_buy_quote": 3005296.15547 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.12161, "high": 0.12161, "low": 0.1125, "close": 0.1128, "volume": 52842434.0, "close_time": 1759809599999, "quote_volume": 6105604.58751, "trades": 75225, "taker_buy_base": 25112207.0, "taker_buy_quote": 2898869.78296 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.11277, "high": 0.11496, "low": 0.10852, "close": 0.10951, "volume": 43125394.0, "close_time": 1759823999999, "quote_volume": 4818804.16352, "trades": 42949, "taker_buy_base": 20176987.0, "taker_buy_quote": 2256159.04962 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.10951, "high": 0.1124, "low": 0.10794, "close": 0.10986, "volume": 40883934.0, "close_time": 1759838399999, "quote_volume": 4514523.65659, "trades": 51260, "taker_buy_base": 20244501.0, "taker_buy_quote": 2237274.41836 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.10985, "high": 0.11047, "low": 0.1049, "close": 0.10562, "volume": 41808624.0, "close_time": 1759852799999, "quote_volume": 4486507.55707, "trades": 67408, "taker_buy_base": 17627513.0, "taker_buy_quote": 1889739.84922 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.10561, "high": 0.1095, "low": 0.1049, "close": 0.10931, "volume": 19393397.0, "close_time": 1759867199999, "quote_volume": 2075268.49557, "trades": 36412, "taker_buy_base": 10021886.0, "taker_buy_quote": 1072671.68078 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.10932, "high": 0.11014, "low": 0.10689, "close": 0.10736, "volume": 12979791.0, "close_time": 1759881599999, "quote_volume": 1409985.36795, "trades": 20356, "taker_buy_base": 6208476.0, "taker_buy_quote": 675294.9406 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.10735, "high": 0.10909, "low": 0.10473, "close": 0.10565, "volume": 18738772.0, "close_time": 1759895999999, "quote_volume": 2006169.47658, "trades": 29222, "taker_buy_base": 8358145.0, "taker_buy_quote": 895220.21405 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.10567, "high": 0.10684, "low": 0.10365, "close": 0.10668, "volume": 13156682.0, "close_time": 1759910399999, "quote_volume": 1389659.04845, "trades": 27785, "taker_buy_base": 6080464.0, "taker_buy_quote": 642310.90866 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.10672, "high": 0.112, "low": 0.10612, "close": 0.109, "volume": 29336249.0, "close_time": 1759924799999, "quote_volume": 3209606.443, "trades": 48987, "taker_buy_base": 14071316.0, "taker_buy_quote": 1540730.29739 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.10901, "high": 0.11243, "low": 0.1066, "close": 0.10872, "volume": 51933908.0, "close_time": 1759939199999, "quote_volume": 5693125.6575, "trades": 67907, "taker_buy_base": 27701971.0, "taker_buy_quote": 3037677.12553 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.10872, "high": 0.11102, "low": 0.10801, "close": 0.10886, "volume": 17133783.0, "close_time": 1759953599999, "quote_volume": 1871882.48862, "trades": 35607, "taker_buy_base": 7609250.0, "taker_buy_quote": 830803.58256 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.10886, "high": 0.10952, "low": 0.10507, "close": 0.10543, "volume": 14122032.0, "close_time": 1759967999999, "quote_volume": 1510139.81261, "trades": 21461, "taker_buy_base": 6529569.0, "taker_buy_quote": 698884.44743 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.10542, "high": 0.10598, "low": 0.10106, "close": 0.10209, "volume": 21947111.0, "close_time": 1759982399999, "quote_volume": 2266719.47396, "trades": 28371, "taker_buy_base": 8911538.0, "taker_buy_quote": 921998.28321 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.10207, "high": 0.10306, "low": 0.10086, "close": 0.10154, "volume": 17932373.0, "close_time": 1759996799999, "quote_volume": 1828487.97963, "trades": 21223, "taker_buy_base": 8615025.0, "taker_buy_quote": 878698.6825 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.10155, "high": 0.1019, "low": 0.09822, "close": 0.09987, "volume": 25833757.0, "close_time": 1760011199999, "quote_volume": 2581065.39172, "trades": 33802, "taker_buy_base": 10648127.0, "taker_buy_quote": 1064349.48075 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.09986, "high": 0.10084, "low": 0.09716, "close": 0.09823, "volume": 17762685.0, "close_time": 1760025599999, "quote_volume": 1758003.05032, "trades": 29231, "taker_buy_base": 7667358.0, "taker_buy_quote": 759409.52599 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.09824, "high": 0.10098, "low": 0.09771, "close": 0.10084, "volume": 13151651.0, "close_time": 1760039999999, "quote_volume": 1304921.44049, "trades": 21290, "taker_buy_base": 6218168.0, "taker_buy_quote": 617242.99779 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.10085, "high": 0.10343, "low": 0.10051, "close": 0.10206, "volume": 7732261.0, "close_time": 1760054399999, "quote_volume": 788121.18793, "trades": 12546, "taker_buy_base": 3545696.0, "taker_buy_quote": 361459.04262 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.10207, "high": 0.1022, "low": 0.09928, "close": 0.09982, "volume": 12702822.0, "close_time": 1760068799999, "quote_volume": 1276760.60504, "trades": 17318, "taker_buy_base": 5494678.0, "taker_buy_quote": 552644.75827 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.09983, "high": 0.10056, "low": 0.098, "close": 0.09885, "volume": 10387396.0, "close_time": 1760083199999, "quote_volume": 1031892.37068, "trades": 19298, "taker_buy_base": 4910466.0, "taker_buy_quote": 487775.82119 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.09885, "high": 0.10142, "low": 0.09884, "close": 0.1008, "volume": 8800148.0, "close_time": 1760097599999, "quote_volume": 882790.18636, "trades": 14086, "taker_buy_base": 3935649.0, "taker_buy_quote": 394734.30127 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.1008, "high": 0.10188, "low": 0.09363, "close": 0.09671, "volume": 29435026.0, "close_time": 1760111999999, "quote_volume": 2870815.28834, "trades": 42842, "taker_buy_base": 13448974.0, "taker_buy_quote": 1312340.30371 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.09671, "high": 0.09769, "low": 0.09235, "close": 0.09369, "volume": 24278085.0, "close_time": 1760126399999, "quote_volume": 2317543.97179, "trades": 35698, "taker_buy_base": 11355900.0, "taker_buy_quote": 1084745.62269 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.0937, "high": 0.098, "low": 0.00836, "close": 0.07089, "volume": 226543022.0, "close_time": 1760140799999, "quote_volume": 13479061.966, "trades": 210849, "taker_buy_base": 117648561.0, "taker_buy_quote": 6985679.56182 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.07089, "high": 0.07759, "low": 0.06848, "close": 0.07323, "volume": 79406417.0, "close_time": 1760155199999, "quote_volume": 5767498.0176, "trades": 68167, "taker_buy_base": 38548630.0, "taker_buy_quote": 2794940.75142 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.07324, "high": 0.09, "low": 0.0726, "close": 0.08315, "volume": 93385961.0, "close_time": 1760169599999, "quote_volume": 7530079.46293, "trades": 69838, "taker_buy_base": 38199418.0, "taker_buy_quote": 3070443.80382 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.08319, "high": 0.0968, "low": 0.07882, "close": 0.09302, "volume": 100734326.0, "close_time": 1760183999999, "quote_volume": 9035245.04749, "trades": 175154, "taker_buy_base": 46175014.0, "taker_buy_quote": 4148524.57103 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.09301, "high": 0.09339, "low": 0.08713, "close": 0.08826, "volume": 32275616.0, "close_time": 1760198399999, "quote_volume": 2898349.84241, "trades": 64210, "taker_buy_base": 14977263.0, "taker_buy_quote": 1343813.75454 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.08827, "high": 0.09001, "low": 0.08114, "close": 0.08184, "volume": 23964734.0, "close_time": 1760212799999, "quote_volume": 2052125.85388, "trades": 62141, "taker_buy_base": 11813572.0, "taker_buy_quote": 1013534.22379 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.08183, "high": 0.0841, "low": 0.07932, "close": 0.08191, "volume": 28969499.0, "close_time": 1760227199999, "quote_volume": 2372621.70914, "trades": 48546, "taker_buy_base": 14915495.0, "taker_buy_quote": 1222511.91567 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.08193, "high": 0.08309, "low": 0.07962, "close": 0.08003, "volume": 15803662.0, "close_time": 1760241599999, "quote_volume": 1285866.67476, "trades": 30910, "taker_buy_base": 9102119.0, "taker_buy_quote": 740733.88377 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.08003, "high": 0.08227, "low": 0.07979, "close": 0.08095, "volume": 14064443.0, "close_time": 1760255999999, "quote_volume": 1142645.14838, "trades": 21432, "taker_buy_base": 6969099.0, "taker_buy_quote": 566583.81683 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.08096, "high": 0.08191, "low": 0.07932, "close": 0.08011, "volume": 12269414.0, "close_time": 1760270399999, "quote_volume": 989599.04358, "trades": 18816, "taker_buy_base": 6201683.0, "taker_buy_quote": 500147.49325 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.08012, "high": 0.0863, "low": 0.07867, "close": 0.08496, "volume": 34051903.0, "close_time": 1760284799999, "quote_volume": 2783406.51646, "trades": 46533, "taker_buy_base": 17425404.0, "taker_buy_quote": 1423632.40975 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.08497, "high": 0.08689, "low": 0.08401, "close": 0.08524, "volume": 25129451.0, "close_time": 1760299199999, "quote_volume": 2144524.18134, "trades": 37531, "taker_buy_base": 13624013.0, "taker_buy_quote": 1162916.57806 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.08533, "high": 0.08585, "low": 0.08259, "close": 0.08363, "volume": 15332064.0, "close_time": 1760313599999, "quote_volume": 1290914.76659, "trades": 18381, "taker_buy_base": 7839677.0, "taker_buy_quote": 660127.60986 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.08363, "high": 0.08812, "low": 0.08257, "close": 0.08745, "volume": 27949319.0, "close_time": 1760327999999, "quote_volume": 2371119.75534, "trades": 41412, "taker_buy_base": 15092718.0, "taker_buy_quote": 1279600.81818 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.08744, "high": 0.08768, "low": 0.08467, "close": 0.08551, "volume": 17754931.0, "close_time": 1760342399999, "quote_volume": 1530294.13199, "trades": 28827, "taker_buy_base": 7601158.0, "taker_buy_quote": 655335.96571 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.08551, "high": 0.08579, "low": 0.07748, "close": 0.07979, "volume": 78277249.0, "close_time": 1760356799999, "quote_volume": 6376627.93208, "trades": 92347, "taker_buy_base": 42686740.0, "taker_buy_quote": 3475012.38825 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.07979, "high": 0.08314, "low": 0.07929, "close": 0.08138, "volume": 32184473.0, "close_time": 1760371199999, "quote_volume": 2609172.46169, "trades": 50341, "taker_buy_base": 15964745.0, "taker_buy_quote": 1294921.56059 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.08139, "high": 0.08771, "low": 0.08018, "close": 0.08744, "volume": 28306110.0, "close_time": 1760385599999, "quote_volume": 2380928.13936, "trades": 38100, "taker_buy_base": 13406433.0, "taker_buy_quote": 1124647.91022 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.08742, "high": 0.08902, "low": 0.08583, "close": 0.08614, "volume": 18979079.0, "close_time": 1760399999999, "quote_volume": 1659816.36109, "trades": 23667, "taker_buy_base": 8896233.0, "taker_buy_quote": 777748.05691 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.08615, "high": 0.08719, "low": 0.08521, "close": 0.08615, "volume": 13890957.0, "close_time": 1760414399999, "quote_volume": 1197456.28033, "trades": 25119, "taker_buy_base": 6725981.0, "taker_buy_quote": 579893.87246 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.08614, "high": 0.08639, "low": 0.07921, "close": 0.08105, "volume": 25088812.0, "close_time": 1760428799999, "quote_volume": 2061724.23728, "trades": 36168, "taker_buy_base": 11704240.0, "taker_buy_quote": 960744.17545 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.08104, "high": 0.08246, "low": 0.07822, "close": 0.08082, "volume": 22896591.0, "close_time": 1760443199999, "quote_volume": 1837430.14057, "trades": 30519, "taker_buy_base": 10441247.0, "taker_buy_quote": 838152.03729 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.08087, "high": 0.08531, "low": 0.0791, "close": 0.08516, "volume": 31442748.0, "close_time": 1760457599999, "quote_volume": 2580951.71795, "trades": 41354, "taker_buy_base": 16434824.0, "taker_buy_quote": 1349567.23274 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.08518, "high": 0.08596, "low": 0.0824, "close": 0.0839, "volume": 16417215.0, "close_time": 1760471999999, "quote_volume": 1384269.67384, "trades": 30241, "taker_buy_base": 7935800.0, "taker_buy_quote": 669361.83783 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.08391, "high": 0.08473, "low": 0.08305, "close": 0.08409, "volume": 6118777.0, "close_time": 1760486399999, "quote_volume": 513596.8464, "trades": 11215, "taker_buy_base": 2556895.0, "taker_buy_quote": 214706.00379 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.08407, "high": 0.08463, "low": 0.08281, "close": 0.08337, "volume": 6574192.0, "close_time": 1760500799999, "quote_volume": 550797.31958, "trades": 14606, "taker_buy_base": 3019914.0, "taker_buy_quote": 253067.36853 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.08337, "high": 0.08527, "low": 0.08235, "close": 0.08406, "volume": 14023478.0, "close_time": 1760515199999, "quote_volume": 1175096.39365, "trades": 22981, "taker_buy_base": 8200808.0, "taker_buy_quote": 687210.61588 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.08409, "high": 0.08649, "low": 0.0826, "close": 0.08348, "volume": 17689659.0, "close_time": 1760529599999, "quote_volume": 1496038.90261, "trades": 23036, "taker_buy_base": 8422954.0, "taker_buy_quote": 712554.82081 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.08346, "high": 0.08396, "low": 0.08071, "close": 0.08142, "volume": 15816038.0, "close_time": 1760543999999, "quote_volume": 1300378.64404, "trades": 27008, "taker_buy_base": 7409703.0, "taker_buy_quote": 609497.23021 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.08144, "high": 0.0819, "low": 0.07901, "close": 0.07934, "volume": 20077803.0, "close_time": 1760558399999, "quote_volume": 1616429.98186, "trades": 23405, "taker_buy_base": 9173829.0, "taker_buy_quote": 738375.55077 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.07938, "high": 0.07976, "low": 0.07761, "close": 0.07817, "volume": 11882398.0, "close_time": 1760572799999, "quote_volume": 933887.89229, "trades": 16794, "taker_buy_base": 5950751.0, "taker_buy_quote": 467875.51468 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.07818, "high": 0.08005, "low": 0.0778, "close": 0.07888, "volume": 9377541.0, "close_time": 1760587199999, "quote_volume": 740241.36947, "trades": 15952, "taker_buy_base": 4143768.0, "taker_buy_quote": 326949.08841 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.07888, "high": 0.08088, "low": 0.07872, "close": 0.08006, "volume": 12464762.0, "close_time": 1760601599999, "quote_volume": 995577.51857, "trades": 17671, "taker_buy_base": 6223737.0, "taker_buy_quote": 497418.62969 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.08006, "high": 0.0814, "low": 0.07716, "close": 0.08109, "volume": 18453193.0, "close_time": 1760615999999, "quote_volume": 1471451.09236, "trades": 22841, "taker_buy_base": 9317459.0, "taker_buy_quote": 744277.00366 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.0811, "high": 0.08167, "low": 0.07638, "close": 0.07685, "volume": 22280944.0, "close_time": 1760630399999, "quote_volume": 1766130.8997, "trades": 33910, "taker_buy_base": 10093287.0, "taker_buy_quote": 799799.20481 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.07679, "high": 0.07894, "low": 0.07458, "close": 0.07559, "volume": 28050624.0, "close_time": 1760644799999, "quote_volume": 2153917.54962, "trades": 41988, "taker_buy_base": 13533195.0, "taker_buy_quote": 1039540.2912 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.07558, "high": 0.07598, "low": 0.07281, "close": 0.07376, "volume": 13868431.0, "close_time": 1760659199999, "quote_volume": 1029272.35929, "trades": 18591, "taker_buy_base": 6171374.0, "taker_buy_quote": 458305.85161 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.07375, "high": 0.07585, "low": 0.07341, "close": 0.07578, "volume": 9802854.0, "close_time": 1760673599999, "quote_volume": 730399.04346, "trades": 14233, "taker_buy_base": 4833344.0, "taker_buy_quote": 360477.94183 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.07578, "high": 0.07578, "low": 0.06948, "close": 0.07019, "volume": 27447703.0, "close_time": 1760687999999, "quote_volume": 1972523.27694, "trades": 34589, "taker_buy_base": 13542470.0, "taker_buy_quote": 973526.78066 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.07021, "high": 0.07353, "low": 0.06867, "close": 0.07331, "volume": 34759179.0, "close_time": 1760702399999, "quote_volume": 2461127.49389, "trades": 39304, "taker_buy_base": 17809737.0, "taker_buy_quote": 1261901.01258 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.07331, "high": 0.07353, "low": 0.07035, "close": 0.07304, "volume": 24421611.0, "close_time": 1760716799999, "quote_volume": 1762760.39512, "trades": 32576, "taker_buy_base": 12346212.0, "taker_buy_quote": 891026.33659 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.07305, "high": 0.0743, "low": 0.07188, "close": 0.07246, "volume": 13299111.0, "close_time": 1760731199999, "quote_volume": 970837.26439, "trades": 21995, "taker_buy_base": 6062791.0, "taker_buy_quote": 442627.46575 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.07247, "high": 0.07316, "low": 0.07112, "close": 0.0719, "volume": 10010288.0, "close_time": 1760745599999, "quote_volume": 721909.7908, "trades": 13655, "taker_buy_base": 4405211.0, "taker_buy_quote": 317829.44108 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.07191, "high": 0.07345, "low": 0.07168, "close": 0.07324, "volume": 6914784.0, "close_time": 1760759999999, "quote_volume": 502360.2343, "trades": 9652, "taker_buy_base": 3095719.0, "taker_buy_quote": 224702.42274 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.07323, "high": 0.07368, "low": 0.07211, "close": 0.07254, "volume": 6777355.0, "close_time": 1760774399999, "quote_volume": 492983.34457, "trades": 12107, "taker_buy_base": 2621840.0, "taker_buy_quote": 190955.78518 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.07254, "high": 0.07313, "low": 0.0717, "close": 0.072, "volume": 4043770.0, "close_time": 1760788799999, "quote_volume": 292518.49089, "trades": 8274, "taker_buy_base": 2032717.0, "taker_buy_quote": 147015.18943 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.07202, "high": 0.07286, "low": 0.07148, "close": 0.07219, "volume": 4622301.0, "close_time": 1760803199999, "quote_volume": 333012.64888, "trades": 8376, "taker_buy_base": 2105785.0, "taker_buy_quote": 151641.92029 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.07218, "high": 0.07232, "low": 0.07075, "close": 0.07173, "volume": 6210588.0, "close_time": 1760817599999, "quote_volume": 443612.60945, "trades": 9685, "taker_buy_base": 3094962.0, "taker_buy_quote": 221131.96726 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.07173, "high": 0.0724, "low": 0.07066, "close": 0.07125, "volume": 4673769.0, "close_time": 1760831999999, "quote_volume": 332725.6204, "trades": 8161, "taker_buy_base": 1790284.0, "taker_buy_quote": 127570.24455 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.07124, "high": 0.07164, "low": 0.07048, "close": 0.07147, "volume": 4866587.0, "close_time": 1760846399999, "quote_volume": 344845.52344, "trades": 5749, "taker_buy_base": 1917494.0, "taker_buy_quote": 135950.34805 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.07148, "high": 0.07153, "low": 0.07063, "close": 0.07102, "volume": 3853001.0, "close_time": 1760860799999, "quote_volume": 273518.86126, "trades": 5139, "taker_buy_base": 1596831.0, "taker_buy_quote": 113360.25145 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.07102, "high": 0.07443, "low": 0.07017, "close": 0.07362, "volume": 20467659.0, "close_time": 1760875199999, "quote_volume": 1476545.11264, "trades": 21890, "taker_buy_base": 10717768.0, "taker_buy_quote": 773598.29588 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.07361, "high": 0.07399, "low": 0.07208, "close": 0.07368, "volume": 13148172.0, "close_time": 1760889599999, "quote_volume": 961366.8911, "trades": 17252, "taker_buy_base": 6185330.0, "taker_buy_quote": 452418.02141 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.07368, "high": 0.07613, "low": 0.07305, "close": 0.07569, "volume": 13075447.0, "close_time": 1760903999999, "quote_volume": 975331.91971, "trades": 16017, "taker_buy_base": 6259929.0, "taker_buy_quote": 466970.90531 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.07568, "high": 0.07587, "low": 0.07368, "close": 0.07386, "volume": 5307491.0, "close_time": 1760918399999, "quote_volume": 397547.11056, "trades": 7773, "taker_buy_base": 2398110.0, "taker_buy_quote": 179807.80413 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.07386, "high": 0.07564, "low": 0.07188, "close": 0.07509, "volume": 11344781.0, "close_time": 1760932799999, "quote_volume": 829698.94244, "trades": 15962, "taker_buy_base": 5181828.0, "taker_buy_quote": 378614.07608 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.0751, "high": 0.07803, "low": 0.07489, "close": 0.07656, "volume": 12378942.0, "close_time": 1760947199999, "quote_volume": 945850.0468, "trades": 18108, "taker_buy_base": 6754692.0, "taker_buy_quote": 516595.08109 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.07656, "high": 0.07763, "low": 0.07572, "close": 0.07715, "volume": 8765743.0, "close_time": 1760961599999, "quote_volume": 670362.76527, "trades": 15025, "taker_buy_base": 4491064.0, "taker_buy_quote": 343681.30708 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.07714, "high": 0.08109, "low": 0.07665, "close": 0.07784, "volume": 23007600.0, "close_time": 1760975999999, "quote_volume": 1809731.05501, "trades": 35153, "taker_buy_base": 11233019.0, "taker_buy_quote": 884051.031 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.07784, "high": 0.07796, "low": 0.07558, "close": 0.07626, "volume": 13815966.0, "close_time": 1760990399999, "quote_volume": 1060139.84595, "trades": 25262, "taker_buy_base": 7437246.0, "taker_buy_quote": 570778.1597 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.07628, "high": 0.0771, "low": 0.07568, "close": 0.07627, "volume": 6576001.0, "close_time": 1761004799999, "quote_volume": 501840.19744, "trades": 8009, "taker_buy_base": 2723636.0, "taker_buy_quote": 207869.12791 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.07625, "high": 0.07636, "low": 0.07397, "close": 0.07419, "volume": 6579807.0, "close_time": 1761019199999, "quote_volume": 494872.12858, "trades": 8260, "taker_buy_base": 2760792.0, "taker_buy_quote": 207660.78702 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.07419, "high": 0.07424, "low": 0.07178, "close": 0.07275, "volume": 12836620.0, "close_time": 1761033599999, "quote_volume": 933861.57733, "trades": 17122, "taker_buy_base": 5345941.0, "taker_buy_quote": 388734.90158 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.07276, "high": 0.07278, "low": 0.0715, "close": 0.07208, "volume": 9945868.0, "close_time": 1761047999999, "quote_volume": 716859.23446, "trades": 17709, "taker_buy_base": 3782439.0, "taker_buy_quote": 272683.52648 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.07209, "high": 0.07785, "low": 0.07188, "close": 0.07776, "volume": 21324782.0, "close_time": 1761062399999, "quote_volume": 1586910.20422, "trades": 31030, "taker_buy_base": 10416272.0, "taker_buy_quote": 775728.51175 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.07775, "high": 0.07941, "low": 0.07585, "close": 0.0763, "volume": 21026874.0, "close_time": 1761076799999, "quote_volume": 1633139.59251, "trades": 27270, "taker_buy_base": 10936435.0, "taker_buy_quote": 851289.80472 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.07631, "high": 0.07646, "low": 0.07164, "close": 0.07197, "volume": 16509219.0, "close_time": 1761091199999, "quote_volume": 1220891.84453, "trades": 18853, "taker_buy_base": 7625602.0, "taker_buy_quote": 563570.00241 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.07196, "high": 0.07275, "low": 0.0708, "close": 0.07136, "volume": 12463228.0, "close_time": 1761105599999, "quote_volume": 894258.3763, "trades": 13120, "taker_buy_base": 6579415.0, "taker_buy_quote": 471936.34228 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.07136, "high": 0.07235, "low": 0.07071, "close": 0.07187, "volume": 8452802.0, "close_time": 1761119999999, "quote_volume": 605829.57212, "trades": 10702, "taker_buy_base": 4049867.0, "taker_buy_quote": 290316.70749 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.07187, "high": 0.07377, "low": 0.07052, "close": 0.07228, "volume": 14278617.0, "close_time": 1761134399999, "quote_volume": 1029350.81622, "trades": 16069, "taker_buy_base": 7799883.0, "taker_buy_quote": 562998.69749 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.07228, "high": 0.07471, "low": 0.07174, "close": 0.07271, "volume": 19917540.0, "close_time": 1761148799999, "quote_volume": 1456411.88434, "trades": 27693, "taker_buy_base": 9438514.0, "taker_buy_quote": 690080.26338 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.07269, "high": 0.07372, "low": 0.07118, "close": 0.072, "volume": 16923101.0, "close_time": 1761163199999, "quote_volume": 1226849.91995, "trades": 20000, "taker_buy_base": 7684576.0, "taker_buy_quote": 557379.61373 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.07201, "high": 0.07221, "low": 0.06929, "close": 0.07036, "volume": 17961276.0, "close_time": 1761177599999, "quote_volume": 1261827.1571, "trades": 15280, "taker_buy_base": 8804798.0, "taker_buy_quote": 618309.16682 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.07037, "high": 0.07112, "low": 0.06982, "close": 0.07085, "volume": 5703271.0, "close_time": 1761191999999, "quote_volume": 402344.54098, "trades": 7092, "taker_buy_base": 2530533.0, "taker_buy_quote": 178662.79017 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.07086, "high": 0.07255, "low": 0.07076, "close": 0.0714, "volume": 5653557.0, "close_time": 1761206399999, "quote_volume": 405323.26625, "trades": 6785, "taker_buy_base": 2742697.0, "taker_buy_quote": 196667.0051 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.07141, "high": 0.0722, "low": 0.07059, "close": 0.07077, "volume": 8007394.0, "close_time": 1761220799999, "quote_volume": 573743.45676, "trades": 8129, "taker_buy_base": 3792972.0, "taker_buy_quote": 271789.87912 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.07076, "high": 0.07216, "low": 0.07018, "close": 0.07147, "volume": 15785859.0, "close_time": 1761235199999, "quote_volume": 1126224.80405, "trades": 16697, "taker_buy_base": 8612097.0, "taker_buy_quote": 614639.77471 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.07148, "high": 0.07207, "low": 0.07045, "close": 0.07054, "volume": 9652087.0, "close_time": 1761249599999, "quote_volume": 688398.28377, "trades": 10908, "taker_buy_base": 4164545.0, "taker_buy_quote": 297153.562 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.07054, "high": 0.0708, "low": 0.0695, "close": 0.07029, "volume": 9358076.0, "close_time": 1761263999999, "quote_volume": 655509.54739, "trades": 7988, "taker_buy_base": 4070488.0, "taker_buy_quote": 285223.60459 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.0703, "high": 0.07151, "low": 0.07014, "close": 0.07143, "volume": 7217971.0, "close_time": 1761278399999, "quote_volume": 511431.32276, "trades": 8447, "taker_buy_base": 3462212.0, "taker_buy_quote": 245235.93101 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.07144, "high": 0.07354, "low": 0.07133, "close": 0.07309, "volume": 14527338.0, "close_time": 1761292799999, "quote_volume": 1057865.07707, "trades": 11215, "taker_buy_base": 6066629.0, "taker_buy_quote": 441635.96603 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.07309, "high": 0.07327, "low": 0.07154, "close": 0.07252, "volume": 5039233.0, "close_time": 1761307199999, "quote_volume": 365371.17571, "trades": 6087, "taker_buy_base": 2298907.0, "taker_buy_quote": 166441.23883 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.07252, "high": 0.07427, "low": 0.07024, "close": 0.07052, "volume": 12214055.0, "close_time": 1761321599999, "quote_volume": 879528.91925, "trades": 16073, "taker_buy_base": 6513439.0, "taker_buy_quote": 468933.50686 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.07052, "high": 0.07237, "low": 0.07028, "close": 0.07183, "volume": 6685218.0, "close_time": 1761335999999, "quote_volume": 477145.69292, "trades": 9969, "taker_buy_base": 3300638.0, "taker_buy_quote": 235795.12505 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.07183, "high": 0.0732, "low": 0.07183, "close": 0.07273, "volume": 8749591.0, "close_time": 1761350399999, "quote_volume": 636275.86278, "trades": 7483, "taker_buy_base": 4183572.0, "taker_buy_quote": 304264.08034 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.07273, "high": 0.07394, "low": 0.07217, "close": 0.07243, "volume": 7261081.0, "close_time": 1761364799999, "quote_volume": 528880.01393, "trades": 7806, "taker_buy_base": 3593996.0, "taker_buy_quote": 261371.02997 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.07244, "high": 0.07314, "low": 0.07182, "close": 0.07193, "volume": 4548006.0, "close_time": 1761379199999, "quote_volume": 329245.92451, "trades": 5999, "taker_buy_base": 2149941.0, "taker_buy_quote": 155617.39547 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.07194, "high": 0.07271, "low": 0.07171, "close": 0.07228, "volume": 4220944.0, "close_time": 1761393599999, "quote_volume": 304800.49501, "trades": 5732, "taker_buy_base": 2092723.0, "taker_buy_quote": 151081.30805 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.07231, "high": 0.07291, "low": 0.07205, "close": 0.07225, "volume": 5473783.0, "close_time": 1761407999999, "quote_volume": 396327.55177, "trades": 6134, "taker_buy_base": 2311279.0, "taker_buy_quote": 167406.52042 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.07226, "high": 0.07337, "low": 0.07189, "close": 0.07314, "volume": 5685772.0, "close_time": 1761422399999, "quote_volume": 412672.45295, "trades": 6322, "taker_buy_base": 2663065.0, "taker_buy_quote": 193299.20478 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.07314, "high": 0.07334, "low": 0.0724, "close": 0.07276, "volume": 3615716.0, "close_time": 1761436799999, "quote_volume": 263437.12022, "trades": 4895, "taker_buy_base": 1502508.0, "taker_buy_quote": 109418.12689 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.07275, "high": 0.07312, "low": 0.07128, "close": 0.07156, "volume": 5828886.0, "close_time": 1761451199999, "quote_volume": 421038.19259, "trades": 5909, "taker_buy_base": 2906086.0, "taker_buy_quote": 209939.49278 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.07157, "high": 0.07276, "low": 0.07151, "close": 0.07251, "volume": 3003258.0, "close_time": 1761465599999, "quote_volume": 217151.90722, "trades": 4120, "taker_buy_base": 1563609.0, "taker_buy_quote": 113087.65119 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.07251, "high": 0.07426, "low": 0.07246, "close": 0.07416, "volume": 7563102.0, "close_time": 1761479999999, "quote_volume": 554369.17243, "trades": 9050, "taker_buy_base": 3611064.0, "taker_buy_quote": 264644.35929 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.07416, "high": 0.07431, "low": 0.07313, "close": 0.07361, "volume": 8106707.0, "close_time": 1761494399999, "quote_volume": 597681.10064, "trades": 8172, "taker_buy_base": 3581756.0, "taker_buy_quote": 264151.34106 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.07362, "high": 0.07394, "low": 0.0732, "close": 0.07368, "volume": 3885748.0, "close_time": 1761508799999, "quote_volume": 285979.08172, "trades": 4992, "taker_buy_base": 1980053.0, "taker_buy_quote": 145725.07041 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.07368, "high": 0.07658, "low": 0.07317, "close": 0.07553, "volume": 11283885.0, "close_time": 1761523199999, "quote_volume": 847810.20901, "trades": 12879, "taker_buy_base": 5817822.0, "taker_buy_quote": 437270.70404 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.07553, "high": 0.07656, "low": 0.07485, "close": 0.07512, "volume": 12172340.0, "close_time": 1761537599999, "quote_volume": 919848.53159, "trades": 11376, "taker_buy_base": 5760654.0, "taker_buy_quote": 435163.25553 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.07514, "high": 0.07686, "low": 0.0749, "close": 0.07565, "volume": 10911023.0, "close_time": 1761551999999, "quote_volume": 827643.96864, "trades": 14694, "taker_buy_base": 5405002.0, "taker_buy_quote": 410079.84839 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.07565, "high": 0.07565, "low": 0.0728, "close": 0.07378, "volume": 10723293.0, "close_time": 1761566399999, "quote_volume": 793256.78223, "trades": 15704, "taker_buy_base": 5193967.0, "taker_buy_quote": 383978.92505 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.07376, "high": 0.07377, "low": 0.07232, "close": 0.07318, "volume": 7477538.0, "close_time": 1761580799999, "quote_volume": 546016.66889, "trades": 12159, "taker_buy_base": 3849128.0, "taker_buy_quote": 281040.257 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.07319, "high": 0.07463, "low": 0.07285, "close": 0.07294, "volume": 6162344.0, "close_time": 1761595199999, "quote_volume": 455251.80426, "trades": 9130, "taker_buy_base": 2930800.0, "taker_buy_quote": 216302.90148 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.07294, "high": 0.07297, "low": 0.07116, "close": 0.07166, "volume": 6921699.0, "close_time": 1761609599999, "quote_volume": 499191.9893, "trades": 8560, "taker_buy_base": 2872436.0, "taker_buy_quote": 207189.58887 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.07165, "high": 0.07194, "low": 0.07056, "close": 0.07089, "volume": 5597384.0, "close_time": 1761623999999, "quote_volume": 398760.57448, "trades": 7073, "taker_buy_base": 2364399.0, "taker_buy_quote": 168391.39906 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.07088, "high": 0.07272, "low": 0.07069, "close": 0.07175, "volume": 3980223.0, "close_time": 1761638399999, "quote_volume": 284572.32415, "trades": 6294, "taker_buy_base": 2016368.0, "taker_buy_quote": 144161.0403 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.07172, "high": 0.07289, "low": 0.07168, "close": 0.07218, "volume": 9338052.0, "close_time": 1761652799999, "quote_volume": 673808.03288, "trades": 7152, "taker_buy_base": 5739634.0, "taker_buy_quote": 413950.12353 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.07217, "high": 0.07352, "low": 0.0715, "close": 0.07242, "volume": 10960388.0, "close_time": 1761667199999, "quote_volume": 797926.97445, "trades": 12325, "taker_buy_base": 6039681.0, "taker_buy_quote": 440201.39787 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.07241, "high": 0.07271, "low": 0.06941, "close": 0.06982, "volume": 7215433.0, "close_time": 1761681599999, "quote_volume": 511502.17078, "trades": 10072, "taker_buy_base": 3075772.0, "taker_buy_quote": 218042.67329 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.06982, "high": 0.06982, "low": 0.06546, "close": 0.06801, "volume": 24410816.0, "close_time": 1761695999999, "quote_volume": 1638554.62568, "trades": 23159, "taker_buy_base": 11421664.0, "taker_buy_quote": 766664.51479 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.06801, "high": 0.06882, "low": 0.06764, "close": 0.06784, "volume": 6411895.0, "close_time": 1761710399999, "quote_volume": 436957.32073, "trades": 6172, "taker_buy_base": 2646098.0, "taker_buy_quote": 180257.65171 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.06784, "high": 0.0692, "low": 0.0678, "close": 0.06831, "volume": 6102933.0, "close_time": 1761724799999, "quote_volume": 417734.11777, "trades": 7850, "taker_buy_base": 2986306.0, "taker_buy_quote": 204475.73803 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.06831, "high": 0.0692, "low": 0.06778, "close": 0.06912, "volume": 4350331.0, "close_time": 1761739199999, "quote_volume": 297962.31045, "trades": 5673, "taker_buy_base": 2271941.0, "taker_buy_quote": 155719.57768 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.06911, "high": 0.06955, "low": 0.06686, "close": 0.0673, "volume": 9687712.0, "close_time": 1761753599999, "quote_volume": 662875.66505, "trades": 11976, "taker_buy_base": 4318287.0, "taker_buy_quote": 295090.02777 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.06729, "high": 0.06933, "low": 0.06589, "close": 0.06834, "volume": 17067230.0, "close_time": 1761767999999, "quote_volume": 1158268.83767, "trades": 22036, "taker_buy_base": 8381598.0, "taker_buy_quote": 569242.94656 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.06835, "high": 0.06934, "low": 0.06614, "close": 0.0668, "volume": 5819428.0, "close_time": 1761782399999, "quote_volume": 395999.21883, "trades": 8056, "taker_buy_base": 2470580.0, "taker_buy_quote": 168231.31416 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.0668, "high": 0.06739, "low": 0.06644, "close": 0.0671, "volume": 6070967.0, "close_time": 1761796799999, "quote_volume": 406910.09906, "trades": 8693, "taker_buy_base": 2886642.0, "taker_buy_quote": 193494.52106 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.06708, "high": 0.06708, "low": 0.06442, "close": 0.06606, "volume": 14559965.0, "close_time": 1761811199999, "quote_volume": 955534.493, "trades": 14815, "taker_buy_base": 7255420.0, "taker_buy_quote": 476581.2259 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.06605, "high": 0.06605, "low": 0.06417, "close": 0.06479, "volume": 9714567.0, "close_time": 1761825599999, "quote_volume": 629733.66434, "trades": 9871, "taker_buy_base": 5459133.0, "taker_buy_quote": 353921.73727 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.06479, "high": 0.06521, "low": 0.05931, "close": 0.06082, "volume": 61312323.0, "close_time": 1761839999999, "quote_volume": 3769441.84264, "trades": 39439, "taker_buy_base": 29734716.0, "taker_buy_quote": 1825827.90524 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.06082, "high": 0.06118, "low": 0.05905, "close": 0.05927, "volume": 11587344.0, "close_time": 1761854399999, "quote_volume": 696677.78643, "trades": 11531, "taker_buy_base": 5045941.0, "taker_buy_quote": 303581.63734 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.05926, "high": 0.06085, "low": 0.05905, "close": 0.06077, "volume": 18550141.0, "close_time": 1761868799999, "quote_volume": 1115600.84439, "trades": 35726, "taker_buy_base": 9410517.0, "taker_buy_quote": 566175.69491 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.06077, "high": 0.06194, "low": 0.0604, "close": 0.06075, "volume": 22472028.0, "close_time": 1761883199999, "quote_volume": 1373652.40516, "trades": 40830, "taker_buy_base": 10982406.0, "taker_buy_quote": 671439.22579 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.06076, "high": 0.06148, "low": 0.06073, "close": 0.06126, "volume": 19806390.0, "close_time": 1761897599999, "quote_volume": 1211363.04907, "trades": 36979, "taker_buy_base": 9955245.0, "taker_buy_quote": 608912.668 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.06125, "high": 0.06133, "low": 0.05969, "close": 0.06087, "volume": 13705306.0, "close_time": 1761911999999, "quote_volume": 830495.43462, "trades": 21396, "taker_buy_base": 6489554.0, "taker_buy_quote": 393168.37385 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.06086, "high": 0.061, "low": 0.05917, "close": 0.05942, "volume": 12052405.0, "close_time": 1761926399999, "quote_volume": 721493.57972, "trades": 10497, "taker_buy_base": 5025781.0, "taker_buy_quote": 301014.90833 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.05941, "high": 0.05954, "low": 0.05678, "close": 0.0594, "volume": 18864962.0, "close_time": 1761940799999, "quote_volume": 1097080.44117, "trades": 21478, "taker_buy_base": 8523275.0, "taker_buy_quote": 496176.97904 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.0594, "high": 0.05952, "low": 0.05845, "close": 0.05924, "volume": 5130610.0, "close_time": 1761955199999, "quote_volume": 303491.61184, "trades": 4218, "taker_buy_base": 1813362.0, "taker_buy_quote": 107141.50061 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.05925, "high": 0.0611, "low": 0.05879, "close": 0.06104, "volume": 7190813.0, "close_time": 1761969599999, "quote_volume": 429631.76367, "trades": 6441, "taker_buy_base": 3367946.0, "taker_buy_quote": 201254.25384 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.06103, "high": 0.06169, "low": 0.05975, "close": 0.06025, "volume": 22659729.0, "close_time": 1761983999999, "quote_volume": 1377013.66731, "trades": 16991, "taker_buy_base": 9507571.0, "taker_buy_quote": 576195.75742 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.06024, "high": 0.06137, "low": 0.0602, "close": 0.06112, "volume": 9693900.0, "close_time": 1761998399999, "quote_volume": 589102.07191, "trades": 12755, "taker_buy_base": 5515296.0, "taker_buy_quote": 334893.73886 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.06113, "high": 0.06204, "low": 0.0596, "close": 0.06199, "volume": 21264383.0, "close_time": 1762012799999, "quote_volume": 1303433.52027, "trades": 12428, "taker_buy_base": 9372117.0, "taker_buy_quote": 572965.47821 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.06199, "high": 0.06493, "low": 0.06184, "close": 0.06393, "volume": 12715010.0, "close_time": 1762027199999, "quote_volume": 810037.92997, "trades": 17831, "taker_buy_base": 6548664.0, "taker_buy_quote": 417589.32477 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.06394, "high": 0.06432, "low": 0.06272, "close": 0.06351, "volume": 6164954.0, "close_time": 1762041599999, "quote_volume": 391104.44222, "trades": 5366, "taker_buy_base": 2931139.0, "taker_buy_quote": 185997.0786 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.0635, "high": 0.0635, "low": 0.06267, "close": 0.06309, "volume": 3225498.0, "close_time": 1762055999999, "quote_volume": 203720.55708, "trades": 4917, "taker_buy_base": 1874359.0, "taker_buy_quote": 118385.41905 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.06309, "high": 0.06594, "low": 0.06306, "close": 0.06582, "volume": 7488981.0, "close_time": 1762070399999, "quote_volume": 486620.68484, "trades": 10222, "taker_buy_base": 4029666.0, "taker_buy_quote": 261609.83429 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.06582, "high": 0.06599, "low": 0.06469, "close": 0.06518, "volume": 11299526.0, "close_time": 1762084799999, "quote_volume": 739919.82797, "trades": 10191, "taker_buy_base": 6522735.0, "taker_buy_quote": 427374.276 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.06517, "high": 0.06532, "low": 0.06215, "close": 0.06227, "volume": 24909827.0, "close_time": 1762099199999, "quote_volume": 1569197.41363, "trades": 14419, "taker_buy_base": 15428697.0, "taker_buy_quote": 970581.80314 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.06226, "high": 0.06286, "low": 0.06137, "close": 0.06239, "volume": 7477268.0, "close_time": 1762113599999, "quote_volume": 465337.89269, "trades": 8378, "taker_buy_base": 3271215.0, "taker_buy_quote": 203769.46998 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.0624, "high": 0.06554, "low": 0.06233, "close": 0.06536, "volume": 10493470.0, "close_time": 1762127999999, "quote_volume": 674636.52677, "trades": 10409, "taker_buy_base": 5895112.0, "taker_buy_quote": 378517.24128 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.06533, "high": 0.06612, "low": 0.06052, "close": 0.06059, "volume": 9834012.0, "close_time": 1762142399999, "quote_volume": 618095.97576, "trades": 12683, "taker_buy_base": 5218958.0, "taker_buy_quote": 328735.14368 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.06058, "high": 0.06145, "low": 0.05906, "close": 0.05955, "volume": 8966307.0, "close_time": 1762156799999, "quote_volume": 539108.25367, "trades": 11746, "taker_buy_base": 4843736.0, "taker_buy_quote": 291299.35775 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.05955, "high": 0.0606, "low": 0.05796, "close": 0.05957, "volume": 11684409.0, "close_time": 1762171199999, "quote_volume": 693258.03552, "trades": 12276, "taker_buy_base": 5826612.0, "taker_buy_quote": 346103.9439 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.05959, "high": 0.06015, "low": 0.05449, "close": 0.05489, "volume": 23177851.0, "close_time": 1762185599999, "quote_volume": 1324009.75505, "trades": 23125, "taker_buy_base": 10021389.0, "taker_buy_quote": 575586.27295 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.05489, "high": 0.05683, "low": 0.05406, "close": 0.05411, "volume": 16034357.0, "close_time": 1762199999999, "quote_volume": 890900.10589, "trades": 22561, "taker_buy_base": 6825997.0, "taker_buy_quote": 379065.30533 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.05412, "high": 0.05493, "low": 0.05343, "close": 0.05483, "volume": 10783518.0, "close_time": 1762214399999, "quote_volume": 583568.33077, "trades": 15326, "taker_buy_base": 4766469.0, "taker_buy_quote": 257856.72245 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.05484, "high": 0.05567, "low": 0.05435, "close": 0.05486, "volume": 10259548.0, "close_time": 1762228799999, "quote_volume": 565084.65715, "trades": 10861, "taker_buy_base": 5115999.0, "taker_buy_quote": 281851.30762 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.05486, "high": 0.05522, "low": 0.05185, "close": 0.05286, "volume": 21235578.0, "close_time": 1762243199999, "quote_volume": 1127465.87465, "trades": 22977, "taker_buy_base": 9837522.0, "taker_buy_quote": 521874.14652 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.05287, "high": 0.05406, "low": 0.0527, "close": 0.05306, "volume": 11331713.0, "close_time": 1762257599999, "quote_volume": 604923.9658, "trades": 12919, "taker_buy_base": 5991545.0, "taker_buy_quote": 319938.13181 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.05304, "high": 0.05483, "low": 0.0522, "close": 0.0535, "volume": 15337470.0, "close_time": 1762271999999, "quote_volume": 818849.78895, "trades": 16227, "taker_buy_base": 7459188.0, "taker_buy_quote": 398130.10141 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.05348, "high": 0.05414, "low": 0.05009, "close": 0.05129, "volume": 19122389.0, "close_time": 1762286399999, "quote_volume": 993264.94536, "trades": 27771, "taker_buy_base": 8982146.0, "taker_buy_quote": 467135.27736 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.05129, "high": 0.05249, "low": 0.04888, "close": 0.05167, "volume": 27495440.0, "close_time": 1762300799999, "quote_volume": 1393730.86538, "trades": 34561, "taker_buy_base": 13500248.0, "taker_buy_quote": 684929.93775 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.05168, "high": 0.05229, "low": 0.04909, "close": 0.05182, "volume": 11391979.0, "close_time": 1762315199999, "quote_volume": 580542.0212, "trades": 14986, "taker_buy_base": 6087683.0, "taker_buy_quote": 310380.61254 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.05182, "high": 0.05213, "low": 0.05092, "close": 0.05159, "volume": 5615016.0, "close_time": 1762329599999, "quote_volume": 289447.38284, "trades": 6468, "taker_buy_base": 2791367.0, "taker_buy_quote": 143980.24966 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.05158, "high": 0.05194, "low": 0.05063, "close": 0.05152, "volume": 9301970.0, "close_time": 1762343999999, "quote_volume": 477576.4347, "trades": 9857, "taker_buy_base": 5353556.0, "taker_buy_quote": 274903.48209 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.05152, "high": 0.05296, "low": 0.0505, "close": 0.05239, "volume": 12778736.0, "close_time": 1762358399999, "quote_volume": 662153.96477, "trades": 12989, "taker_buy_base": 6874080.0, "taker_buy_quote": 356766.81478 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.05241, "high": 0.0544, "low": 0.05173, "close": 0.05356, "volume": 9092911.0, "close_time": 1762372799999, "quote_volume": 485290.992, "trades": 10141, "taker_buy_base": 4514919.0, "taker_buy_quote": 241090.38465 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.05357, "high": 0.05418, "low": 0.05315, "close": 0.05365, "volume": 4843528.0, "close_time": 1762387199999, "quote_volume": 259752.94068, "trades": 7253, "taker_buy_base": 2203962.0, "taker_buy_quote": 118206.12132 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.05364, "high": 0.05364, "low": 0.05152, "close": 0.0518, "volume": 7460854.0, "close_time": 1762401599999, "quote_volume": 390421.13952, "trades": 9261, "taker_buy_base": 3129374.0, "taker_buy_quote": 163581.68539 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.05181, "high": 0.05195, "low": 0.05058, "close": 0.05094, "volume": 6152056.0, "close_time": 1762415999999, "quote_volume": 315245.16145, "trades": 7938, "taker_buy_base": 3220299.0, "taker_buy_quote": 165025.50962 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.05093, "high": 0.05154, "low": 0.05029, "close": 0.05065, "volume": 8744475.0, "close_time": 1762430399999, "quote_volume": 445010.56097, "trades": 9318, "taker_buy_base": 4091011.0, "taker_buy_quote": 208229.40986 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.05065, "high": 0.05162, "low": 0.04943, "close": 0.04978, "volume": 15042072.0, "close_time": 1762444799999, "quote_volume": 760968.24317, "trades": 14447, "taker_buy_base": 7816440.0, "taker_buy_quote": 395473.12324 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.04978, "high": 0.04991, "low": 0.04803, "close": 0.0483, "volume": 15299341.0, "close_time": 1762459199999, "quote_volume": 747682.89915, "trades": 14756, "taker_buy_base": 7943593.0, "taker_buy_quote": 388516.25422 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.04831, "high": 0.04865, "low": 0.04627, "close": 0.04742, "volume": 13526447.0, "close_time": 1762473599999, "quote_volume": 643669.77507, "trades": 10268, "taker_buy_base": 7056922.0, "taker_buy_quote": 335700.4974 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.04743, "high": 0.04887, "low": 0.04743, "close": 0.04873, "volume": 9967403.0, "close_time": 1762487999999, "quote_volume": 479903.1408, "trades": 10489, "taker_buy_base": 4813947.0, "taker_buy_quote": 231946.95064 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.04874, "high": 0.05013, "low": 0.0481, "close": 0.05009, "volume": 8670194.0, "close_time": 1762502399999, "quote_volume": 426846.06973, "trades": 7622, "taker_buy_base": 4586815.0, "taker_buy_quote": 225811.04001 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.05009, "high": 0.05023, "low": 0.04799, "close": 0.04841, "volume": 7078579.0, "close_time": 1762516799999, "quote_volume": 347729.16909, "trades": 9384, "taker_buy_base": 3224632.0, "taker_buy_quote": 158500.83204 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.0484, "high": 0.05398, "low": 0.04714, "close": 0.05374, "volume": 22736381.0, "close_time": 1762531199999, "quote_volume": 1128185.16568, "trades": 22170, "taker_buy_base": 12471060.0, "taker_buy_quote": 617777.31283 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.05373, "high": 0.05805, "low": 0.05352, "close": 0.05683, "volume": 32035743.0, "close_time": 1762545599999, "quote_volume": 1795709.58119, "trades": 34886, "taker_buy_base": 16873639.0, "taker_buy_quote": 945727.61668 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.05682, "high": 0.05713, "low": 0.05297, "close": 0.05332, "volume": 13194966.0, "close_time": 1762559999999, "quote_volume": 728271.03553, "trades": 12902, "taker_buy_base": 5963361.0, "taker_buy_quote": 329775.46542 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.05332, "high": 0.05628, "low": 0.05312, "close": 0.05453, "volume": 16266037.0, "close_time": 1762574399999, "quote_volume": 890039.14669, "trades": 17028, "taker_buy_base": 8652595.0, "taker_buy_quote": 472969.44015 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.05453, "high": 0.05531, "low": 0.05305, "close": 0.05339, "volume": 11727090.0, "close_time": 1762588799999, "quote_volume": 632682.59014, "trades": 13078, "taker_buy_base": 5992218.0, "taker_buy_quote": 323127.17646 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.05338, "high": 0.05399, "low": 0.05162, "close": 0.05219, "volume": 18270854.0, "close_time": 1762603199999, "quote_volume": 967968.42702, "trades": 14280, "taker_buy_base": 9733984.0, "taker_buy_quote": 515954.90429 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.05218, "high": 0.05275, "low": 0.0495, "close": 0.04975, "volume": 19917140.0, "close_time": 1762617599999, "quote_volume": 1026525.81029, "trades": 15659, "taker_buy_base": 10042441.0, "taker_buy_quote": 518647.57469 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.04976, "high": 0.05013, "low": 0.04864, "close": 0.04963, "volume": 13250605.0, "close_time": 1762631999999, "quote_volume": 655560.82958, "trades": 12188, "taker_buy_base": 6200955.0, "taker_buy_quote": 306925.86984 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.04963, "high": 0.05083, "low": 0.04926, "close": 0.0506, "volume": 6539274.0, "close_time": 1762646399999, "quote_volume": 327520.96223, "trades": 7120, "taker_buy_base": 3612718.0, "taker_buy_quote": 180934.95325 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.0506, "high": 0.0506, "low": 0.0477, "close": 0.0481, "volume": 12048845.0, "close_time": 1762660799999, "quote_volume": 588474.12767, "trades": 11937, "taker_buy_base": 5777285.0, "taker_buy_quote": 282725.19702 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.04806, "high": 0.04966, "low": 0.04788, "close": 0.04963, "volume": 6718561.0, "close_time": 1762675199999, "quote_volume": 326484.21551, "trades": 7222, "taker_buy_base": 3313339.0, "taker_buy_quote": 160875.43093 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.04962, "high": 0.04963, "low": 0.048, "close": 0.04898, "volume": 6534254.0, "close_time": 1762689599999, "quote_volume": 318639.6384, "trades": 8041, "taker_buy_base": 3283928.0, "taker_buy_quote": 160191.62333 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.04899, "high": 0.05204, "low": 0.0488, "close": 0.05114, "volume": 13655645.0, "close_time": 1762703999999, "quote_volume": 686889.32384, "trades": 18244, "taker_buy_base": 7385928.0, "taker_buy_quote": 371785.87833 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.05114, "high": 0.05176, "low": 0.05037, "close": 0.05161, "volume": 7769713.0, "close_time": 1762718399999, "quote_volume": 396785.33631, "trades": 10556, "taker_buy_base": 3519172.0, "taker_buy_quote": 179785.00232 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.05162, "high": 0.05185, "low": 0.05032, "close": 0.05055, "volume": 6099314.0, "close_time": 1762732799999, "quote_volume": 311413.68072, "trades": 6981, "taker_buy_base": 2848094.0, "taker_buy_quote": 145471.94645 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.05056, "high": 0.05304, "low": 0.05013, "close": 0.05232, "volume": 12278574.0, "close_time": 1762747199999, "quote_volume": 637510.95647, "trades": 14836, "taker_buy_base": 5912616.0, "taker_buy_quote": 307053.95668 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.05232, "high": 0.05327, "low": 0.05158, "close": 0.0524, "volume": 8638871.0, "close_time": 1762761599999, "quote_volume": 452655.34234, "trades": 9440, "taker_buy_base": 4755050.0, "taker_buy_quote": 249402.61352 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.05239, "high": 0.05615, "low": 0.05155, "close": 0.05372, "volume": 52645272.0, "close_time": 1762775999999, "quote_volume": 2879987.45106, "trades": 38790, "taker_buy_base": 25990939.0, "taker_buy_quote": 1420987.0131 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.05372, "high": 0.05444, "low": 0.05176, "close": 0.05257, "volume": 19193702.0, "close_time": 1762790399999, "quote_volume": 1017840.65478, "trades": 19357, "taker_buy_base": 8737226.0, "taker_buy_quote": 463619.82857 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.05257, "high": 0.05431, "low": 0.05117, "close": 0.05351, "volume": 12515249.0, "close_time": 1762804799999, "quote_volume": 660977.98771, "trades": 14256, "taker_buy_base": 5913325.0, "taker_buy_quote": 312555.02475 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.0535, "high": 0.05553, "low": 0.05325, "close": 0.05328, "volume": 14687609.0, "close_time": 1762819199999, "quote_volume": 795984.0864, "trades": 14838, "taker_buy_base": 7597771.0, "taker_buy_quote": 411702.66151 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.05329, "high": 0.0543, "low": 0.05193, "close": 0.05352, "volume": 10954644.0, "close_time": 1762833599999, "quote_volume": 581974.74391, "trades": 12007, "taker_buy_base": 5023785.0, "taker_buy_quote": 266871.00006 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.05352, "high": 0.05372, "low": 0.0496, "close": 0.04974, "volume": 29810145.0, "close_time": 1762847999999, "quote_volume": 1535357.00152, "trades": 15490, "taker_buy_base": 12987405.0, "taker_buy_quote": 669073.34849 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.04973, "high": 0.05036, "low": 0.04922, "close": 0.04948, "volume": 8850619.0, "close_time": 1762862399999, "quote_volume": 440034.36404, "trades": 9330, "taker_buy_base": 3959325.0, "taker_buy_quote": 196839.64781 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.04948, "high": 0.04985, "low": 0.04738, "close": 0.04776, "volume": 19333525.0, "close_time": 1762876799999, "quote_volume": 937183.03634, "trades": 14423, "taker_buy_base": 8496044.0, "taker_buy_quote": 411891.52843 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.04777, "high": 0.04863, "low": 0.04718, "close": 0.04743, "volume": 11885416.0, "close_time": 1762891199999, "quote_volume": 569607.77376, "trades": 10192, "taker_buy_base": 5970198.0, "taker_buy_quote": 286268.97721 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.04745, "high": 0.04775, "low": 0.04635, "close": 0.04653, "volume": 15965285.0, "close_time": 1762905599999, "quote_volume": 749974.3998, "trades": 11261, "taker_buy_base": 7288553.0, "taker_buy_quote": 342505.75206 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.04654, "high": 0.04791, "low": 0.04639, "close": 0.04778, "volume": 12360642.0, "close_time": 1762919999999, "quote_volume": 580639.71427, "trades": 9567, "taker_buy_base": 6955140.0, "taker_buy_quote": 326588.86989 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.04779, "high": 0.04846, "low": 0.04738, "close": 0.04826, "volume": 12386466.0, "close_time": 1762934399999, "quote_volume": 593671.15269, "trades": 8804, "taker_buy_base": 5967940.0, "taker_buy_quote": 286143.74691 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.04825, "high": 0.04934, "low": 0.04825, "close": 0.04883, "volume": 10675188.0, "close_time": 1762948799999, "quote_volume": 521780.99361, "trades": 8837, "taker_buy_base": 5131496.0, "taker_buy_quote": 250680.93937 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.04882, "high": 0.05186, "low": 0.04817, "close": 0.0489, "volume": 55266240.0, "close_time": 1762963199999, "quote_volume": 2788827.01232, "trades": 24885, "taker_buy_base": 29115294.0, "taker_buy_quote": 1467945.17911 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.0489, "high": 0.04919, "low": 0.04534, "close": 0.04616, "volume": 31787922.0, "close_time": 1762977599999, "quote_volume": 1487801.85136, "trades": 21388, "taker_buy_base": 14701670.0, "taker_buy_quote": 687947.29862 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.04616, "high": 0.04754, "low": 0.04578, "close": 0.04682, "volume": 14197874.0, "close_time": 1762991999999, "quote_volume": 664793.3791, "trades": 6976, "taker_buy_base": 6341145.0, "taker_buy_quote": 296460.88978 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.04682, "high": 0.04824, "low": 0.04655, "close": 0.04769, "volume": 10951904.0, "close_time": 1763006399999, "quote_volume": 520365.3113, "trades": 9012, "taker_buy_base": 5382606.0, "taker_buy_quote": 255847.49086 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.04768, "high": 0.04925, "low": 0.0471, "close": 0.04836, "volume": 13442941.0, "close_time": 1763020799999, "quote_volume": 651050.01519, "trades": 10308, "taker_buy_base": 6776275.0, "taker_buy_quote": 328152.77739 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.04835, "high": 0.04898, "low": 0.04723, "close": 0.0473, "volume": 7049038.0, "close_time": 1763035199999, "quote_volume": 339963.25566, "trades": 6292, "taker_buy_base": 3281415.0, "taker_buy_quote": 158468.5064 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.0473, "high": 0.04785, "low": 0.04594, "close": 0.0466, "volume": 21197277.0, "close_time": 1763049599999, "quote_volume": 991500.60377, "trades": 13820, "taker_buy_base": 10369808.0, "taker_buy_quote": 485543.28552 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.0466, "high": 0.04674, "low": 0.03739, "close": 0.03868, "volume": 107453902.0, "close_time": 1763063999999, "quote_volume": 4452434.25498, "trades": 70524, "taker_buy_base": 54557075.0, "taker_buy_quote": 2248258.17691 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.03869, "high": 0.03939, "low": 0.03644, "close": 0.03833, "volume": 58828831.0, "close_time": 1763078399999, "quote_volume": 2228841.12141, "trades": 52596, "taker_buy_base": 27264202.0, "taker_buy_quote": 1032760.85795 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.03835, "high": 0.03838, "low": 0.03728, "close": 0.03767, "volume": 22330867.0, "close_time": 1763092799999, "quote_volume": 843389.53997, "trades": 12463, "taker_buy_base": 10406192.0, "taker_buy_quote": 393263.88838 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.03767, "high": 0.03888, "low": 0.036, "close": 0.03725, "volume": 37649044.0, "close_time": 1763107199999, "quote_volume": 1410413.78107, "trades": 20501, "taker_buy_base": 17827317.0, "taker_buy_quote": 668022.89385 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.03724, "high": 0.03756, "low": 0.03482, "close": 0.03506, "volume": 42727747.0, "close_time": 1763121599999, "quote_volume": 1538740.16484, "trades": 21212, "taker_buy_base": 17518415.0, "taker_buy_quote": 631670.62952 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.03505, "high": 0.03789, "low": 0.0337, "close": 0.03677, "volume": 67494505.0, "close_time": 1763135999999, "quote_volume": 2402027.07211, "trades": 39580, "taker_buy_base": 33419516.0, "taker_buy_quote": 1187123.07341 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.03677, "high": 0.0368, "low": 0.0346, "close": 0.03509, "volume": 44618342.0, "close_time": 1763150399999, "quote_volume": 1587615.07048, "trades": 23404, "taker_buy_base": 20811053.0, "taker_buy_quote": 740043.47942 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.03509, "high": 0.0352, "low": 0.03337, "close": 0.03402, "volume": 27457681.0, "close_time": 1763164799999, "quote_volume": 937586.65544, "trades": 14176, "taker_buy_base": 12981952.0, "taker_buy_quote": 443243.61503 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.03399, "high": 0.03557, "low": 0.0337, "close": 0.03448, "volume": 23447405.0, "close_time": 1763179199999, "quote_volume": 812854.60999, "trades": 12891, "taker_buy_base": 11212761.0, "taker_buy_quote": 388333.23155 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.03449, "high": 0.0346, "low": 0.03365, "close": 0.0338, "volume": 14346938.0, "close_time": 1763193599999, "quote_volume": 488182.2152, "trades": 8813, "taker_buy_base": 6269000.0, "taker_buy_quote": 213337.82056 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.0338, "high": 0.0338, "low": 0.03245, "close": 0.03271, "volume": 14612900.0, "close_time": 1763207999999, "quote_volume": 483935.41076, "trades": 13942, "taker_buy_base": 6562054.0, "taker_buy_quote": 217570.78801 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.03269, "high": 0.03349, "low": 0.03259, "close": 0.03312, "volume": 12780314.0, "close_time": 1763222399999, "quote_volume": 423358.17708, "trades": 9538, "taker_buy_base": 5454959.0, "taker_buy_quote": 180693.85175 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.03313, "high": 0.03334, "low": 0.03192, "close": 0.0324, "volume": 48017905.0, "close_time": 1763236799999, "quote_volume": 1557634.60156, "trades": 15540, "taker_buy_base": 24842774.0, "taker_buy_quote": 804342.23088 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.0324, "high": 0.03247, "low": 0.03122, "close": 0.03138, "volume": 22248502.0, "close_time": 1763251199999, "quote_volume": 703434.1964, "trades": 11782, "taker_buy_base": 10071362.0, "taker_buy_quote": 318341.99359 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.03137, "high": 0.03185, "low": 0.03015, "close": 0.03034, "volume": 27626587.0, "close_time": 1763265599999, "quote_volume": 853467.21428, "trades": 15267, "taker_buy_base": 11579113.0, "taker_buy_quote": 358017.11352 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.03035, "high": 0.03126, "low": 0.02997, "close": 0.03126, "volume": 36486283.0, "close_time": 1763279999999, "quote_volume": 1111988.25857, "trades": 12802, "taker_buy_base": 16936291.0, "taker_buy_quote": 516188.55406 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.03126, "high": 0.03203, "low": 0.03046, "close": 0.03055, "volume": 25393654.0, "close_time": 1763294399999, "quote_volume": 792285.97674, "trades": 13740, "taker_buy_base": 11732217.0, "taker_buy_quote": 366094.66535 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.03056, "high": 0.03168, "low": 0.02986, "close": 0.03011, "volume": 29510504.0, "close_time": 1763308799999, "quote_volume": 900187.02178, "trades": 19500, "taker_buy_base": 16494018.0, "taker_buy_quote": 503768.11266 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.0301, "high": 0.03333, "low": 0.02967, "close": 0.0315, "volume": 51659588.0, "close_time": 1763323199999, "quote_volume": 1630610.47446, "trades": 22516, "taker_buy_base": 26750747.0, "taker_buy_quote": 844491.73506 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.03149, "high": 0.03182, "low": 0.03017, "close": 0.03033, "volume": 30586207.0, "close_time": 1763337599999, "quote_volume": 941402.19758, "trades": 13944, "taker_buy_base": 15911162.0, "taker_buy_quote": 489142.60367 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.03032, "high": 0.03095, "low": 0.02948, "close": 0.03086, "volume": 36777124.0, "close_time": 1763351999999, "quote_volume": 1110728.16251, "trades": 15723, "taker_buy_base": 19114095.0, "taker_buy_quote": 577426.91877 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.03085, "high": 0.03114, "low": 0.02963, "close": 0.03012, "volume": 23596516.0, "close_time": 1763366399999, "quote_volume": 712452.59462, "trades": 9688, "taker_buy_base": 12355178.0, "taker_buy_quote": 372861.44956 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.03012, "high": 0.03215, "low": 0.03009, "close": 0.03049, "volume": 32897159.0, "close_time": 1763380799999, "quote_volume": 1025639.17338, "trades": 13283, "taker_buy_base": 15625804.0, "taker_buy_quote": 487373.60302 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.03049, "high": 0.03065, "low": 0.02889, "close": 0.02903, "volume": 42804047.0, "close_time": 1763395199999, "quote_volume": 1265614.32624, "trades": 21676, "taker_buy_base": 22909814.0, "taker_buy_quote": 677525.01079 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.02904, "high": 0.03054, "low": 0.02879, "close": 0.02883, "volume": 49763783.0, "close_time": 1763409599999, "quote_volume": 1471867.59568, "trades": 19806, "taker_buy_base": 23618655.0, "taker_buy_quote": 698664.93826 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.02883, "high": 0.02918, "low": 0.02829, "close": 0.02893, "volume": 16962683.0, "close_time": 1763423999999, "quote_volume": 486920.73922, "trades": 8689, "taker_buy_base": 8263302.0, "taker_buy_quote": 237341.85193 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.02895, "high": 0.0295, "low": 0.02819, "close": 0.02926, "volume": 17335565.0, "close_time": 1763438399999, "quote_volume": 501490.98591, "trades": 10976, "taker_buy_base": 7539312.0, "taker_buy_quote": 218028.20208 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.02925, "high": 0.02962, "low": 0.02814, "close": 0.02851, "volume": 20105949.0, "close_time": 1763452799999, "quote_volume": 579317.35259, "trades": 9771, "taker_buy_base": 9725930.0, "taker_buy_quote": 280125.2584 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.0285, "high": 0.02923, "low": 0.02826, "close": 0.02876, "volume": 14917248.0, "close_time": 1763467199999, "quote_volume": 427412.56893, "trades": 8264, "taker_buy_base": 7814343.0, "taker_buy_quote": 223925.36952 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.02877, "high": 0.02988, "low": 0.02833, "close": 0.02956, "volume": 20459798.0, "close_time": 1763481599999, "quote_volume": 594439.83781, "trades": 11249, "taker_buy_base": 10868399.0, "taker_buy_quote": 315555.40103 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.02955, "high": 0.03057, "low": 0.02925, "close": 0.02957, "volume": 19229667.0, "close_time": 1763495999999, "quote_volume": 572754.38976, "trades": 10164, "taker_buy_base": 9558459.0, "taker_buy_quote": 284871.38175 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.02956, "high": 0.02962, "low": 0.02869, "close": 0.02897, "volume": 8322844.0, "close_time": 1763510399999, "quote_volume": 242819.28933, "trades": 5002, "taker_buy_base": 3763653.0, "taker_buy_quote": 109855.40826 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.02897, "high": 0.02943, "low": 0.02836, "close": 0.02882, "volume": 11539730.0, "close_time": 1763524799999, "quote_volume": 334792.16149, "trades": 6637, "taker_buy_base": 6692722.0, "taker_buy_quote": 194208.37272 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.02881, "high": 0.02887, "low": 0.02756, "close": 0.02856, "volume": 17701058.0, "close_time": 1763539199999, "quote_volume": 497758.37838, "trades": 7821, "taker_buy_base": 10054947.0, "taker_buy_quote": 282169.52884 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.02855, "high": 0.02972, "low": 0.02831, "close": 0.02937, "volume": 17230442.0, "close_time": 1763553599999, "quote_volume": 501446.96967, "trades": 6646, "taker_buy_base": 7490975.0, "taker_buy_quote": 217779.3031 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.02938, "high": 0.0297, "low": 0.02766, "close": 0.02774, "volume": 33160472.0, "close_time": 1763567999999, "quote_volume": 954834.48082, "trades": 13801, "taker_buy_base": 14490381.0, "taker_buy_quote": 418077.28514 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.02774, "high": 0.02785, "low": 0.02634, "close": 0.0267, "volume": 25975077.0, "close_time": 1763582399999, "quote_volume": 700566.32521, "trades": 12064, "taker_buy_base": 10705899.0, "taker_buy_quote": 288902.43993 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.02671, "high": 0.0277, "low": 0.0265, "close": 0.02748, "volume": 28450599.0, "close_time": 1763596799999, "quote_volume": 775305.86851, "trades": 11699, "taker_buy_base": 15087464.0, "taker_buy_quote": 411601.8089 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.02746, "high": 0.02774, "low": 0.02715, "close": 0.02719, "volume": 10046670.0, "close_time": 1763611199999, "quote_volume": 275934.78139, "trades": 4953, "taker_buy_base": 4544826.0, "taker_buy_quote": 124781.52788 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.02719, "high": 0.02755, "low": 0.0269, "close": 0.02746, "volume": 9641071.0, "close_time": 1763625599999, "quote_volume": 262861.4677, "trades": 4788, "taker_buy_base": 5066984.0, "taker_buy_quote": 138194.98727 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.02747, "high": 0.02758, "low": 0.02694, "close": 0.02706, "volume": 9064461.0, "close_time": 1763639999999, "quote_volume": 247378.08239, "trades": 4209, "taker_buy_base": 3736504.0, "taker_buy_quote": 102006.48628 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.02705, "high": 0.0277, "low": 0.02589, "close": 0.02594, "volume": 39941186.0, "close_time": 1763654399999, "quote_volume": 1074586.83749, "trades": 14994, "taker_buy_base": 22544257.0, "taker_buy_quote": 607089.80334 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.02593, "high": 0.02603, "low": 0.02466, "close": 0.02484, "volume": 34550694.0, "close_time": 1763668799999, "quote_volume": 869547.29053, "trades": 15192, "taker_buy_base": 16767194.0, "taker_buy_quote": 422457.6758 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.02486, "high": 0.0259, "low": 0.02441, "close": 0.02507, "volume": 20380613.0, "close_time": 1763683199999, "quote_volume": 511683.54796, "trades": 7428, "taker_buy_base": 9806729.0, "taker_buy_quote": 246071.59865 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.02508, "high": 0.02588, "low": 0.02482, "close": 0.02512, "volume": 19482542.0, "close_time": 1763697599999, "quote_volume": 493781.52818, "trades": 7831, "taker_buy_base": 7148274.0, "taker_buy_quote": 181390.03616 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.02512, "high": 0.02551, "low": 0.02348, "close": 0.02389, "volume": 34429338.0, "close_time": 1763711999999, "quote_volume": 847107.62272, "trades": 11655, "taker_buy_base": 15050206.0, "taker_buy_quote": 370837.65988 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.0239, "high": 0.02509, "low": 0.02311, "close": 0.02455, "volume": 46762324.0, "close_time": 1763726399999, "quote_volume": 1121996.27901, "trades": 13220, "taker_buy_base": 24529581.0, "taker_buy_quote": 587920.26892 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.02456, "high": 0.02519, "low": 0.02367, "close": 0.02427, "volume": 32310140.0, "close_time": 1763740799999, "quote_volume": 792696.62916, "trades": 12080, "taker_buy_base": 14431360.0, "taker_buy_quote": 354141.57906 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.02427, "high": 0.02487, "low": 0.02375, "close": 0.02393, "volume": 19700396.0, "close_time": 1763755199999, "quote_volume": 480269.02983, "trades": 9443, "taker_buy_base": 9195024.0, "taker_buy_quote": 223804.79373 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.02394, "high": 0.02408, "low": 0.0229, "close": 0.02373, "volume": 15482279.0, "close_time": 1763769599999, "quote_volume": 365098.43482, "trades": 6270, "taker_buy_base": 6708263.0, "taker_buy_quote": 158483.91889 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.02374, "high": 0.02434, "low": 0.02364, "close": 0.02414, "volume": 15612926.0, "close_time": 1763783999999, "quote_volume": 374340.31889, "trades": 5893, "taker_buy_base": 7675936.0, "taker_buy_quote": 184272.81809 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.02414, "high": 0.02428, "low": 0.02322, "close": 0.02396, "volume": 11021566.0, "close_time": 1763798399999, "quote_volume": 261545.69495, "trades": 5978, "taker_buy_base": 5652226.0, "taker_buy_quote": 133998.16824 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.02394, "high": 0.02529, "low": 0.02331, "close": 0.02471, "volume": 17586889.0, "close_time": 1763812799999, "quote_volume": 424092.09006, "trades": 6601, "taker_buy_base": 9155247.0, "taker_buy_quote": 220066.53019 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.02472, "high": 0.02474, "low": 0.02375, "close": 0.02408, "volume": 20066524.0, "close_time": 1763827199999, "quote_volume": 485268.15242, "trades": 8087, "taker_buy_base": 10162610.0, "taker_buy_quote": 245825.42357 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.02408, "high": 0.02575, "low": 0.02359, "close": 0.02507, "volume": 35629592.0, "close_time": 1763841599999, "quote_volume": 876569.83035, "trades": 13930, "taker_buy_base": 15553058.0, "taker_buy_quote": 382153.40371 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.02507, "high": 0.02528, "low": 0.02387, "close": 0.02405, "volume": 25738428.0, "close_time": 1763855999999, "quote_volume": 630501.42241, "trades": 8743, "taker_buy_base": 10866406.0, "taker_buy_quote": 266267.87358 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.02405, "high": 0.02436, "low": 0.02395, "close": 0.02413, "volume": 14070145.0, "close_time": 1763870399999, "quote_volume": 339566.90929, "trades": 7002, "taker_buy_base": 7261815.0, "taker_buy_quote": 175240.15206 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.02413, "high": 0.02442, "low": 0.02358, "close": 0.0239, "volume": 10581503.0, "close_time": 1763884799999, "quote_volume": 254220.14056, "trades": 6523, "taker_buy_base": 5458512.0, "taker_buy_quote": 131106.01881 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.02389, "high": 0.02432, "low": 0.02369, "close": 0.02382, "volume": 10894450.0, "close_time": 1763899199999, "quote_volume": 261088.94251, "trades": 4796, "taker_buy_base": 5809206.0, "taker_buy_quote": 139291.82621 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.02383, "high": 0.0244, "low": 0.0236, "close": 0.02432, "volume": 16732764.0, "close_time": 1763913599999, "quote_volume": 401326.72551, "trades": 8879, "taker_buy_base": 9970870.0, "taker_buy_quote": 239374.58168 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.02433, "high": 0.02454, "low": 0.02389, "close": 0.02436, "volume": 14363896.0, "close_time": 1763927999999, "quote_volume": 348017.11888, "trades": 8786, "taker_buy_base": 8294360.0, "taker_buy_quote": 200955.97318 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.02435, "high": 0.029, "low": 0.02435, "close": 0.02606, "volume": 72292170.0, "close_time": 1763942399999, "quote_volume": 1886057.70003, "trades": 31689, "taker_buy_base": 33807167.0, "taker_buy_quote": 880206.9659 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.02607, "high": 0.02611, "low": 0.02441, "close": 0.02451, "volume": 25074834.0, "close_time": 1763956799999, "quote_volume": 628065.12439, "trades": 9849, "taker_buy_base": 10842088.0, "taker_buy_quote": 271118.67908 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.02451, "high": 0.02487, "low": 0.02398, "close": 0.02415, "volume": 16062486.0, "close_time": 1763971199999, "quote_volume": 391029.99766, "trades": 7108, "taker_buy_base": 7301153.0, "taker_buy_quote": 177796.62317 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.02415, "high": 0.02445, "low": 0.02355, "close": 0.02445, "volume": 21451108.0, "close_time": 1763985599999, "quote_volume": 514946.99561, "trades": 6985, "taker_buy_base": 9671791.0, "taker_buy_quote": 232566.68263 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.02444, "high": 0.02484, "low": 0.02391, "close": 0.02463, "volume": 23709167.0, "close_time": 1763999999999, "quote_volume": 579130.73333, "trades": 8007, "taker_buy_base": 12491469.0, "taker_buy_quote": 305720.8448 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.02464, "high": 0.02687, "low": 0.02457, "close": 0.02556, "volume": 52276301.0, "close_time": 1764014399999, "quote_volume": 1350362.96646, "trades": 16464, "taker_buy_base": 23670429.0, "taker_buy_quote": 612221.45634 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.02556, "high": 0.02618, "low": 0.02525, "close": 0.02549, "volume": 18013934.0, "close_time": 1764028799999, "quote_volume": 462589.62382, "trades": 6232, "taker_buy_base": 9859320.0, "taker_buy_quote": 253323.11899 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.02549, "high": 0.02579, "low": 0.02514, "close": 0.02565, "volume": 13434819.0, "close_time": 1764043199999, "quote_volume": 342610.06749, "trades": 4522, "taker_buy_base": 7029712.0, "taker_buy_quote": 179374.10577 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.02564, "high": 0.02647, "low": 0.02512, "close": 0.02551, "volume": 18596133.0, "close_time": 1764057599999, "quote_volume": 478806.66613, "trades": 7539, "taker_buy_base": 8219166.0, "taker_buy_quote": 212041.00923 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.02552, "high": 0.02625, "low": 0.02513, "close": 0.02538, "volume": 20906832.0, "close_time": 1764071999999, "quote_volume": 534903.47035, "trades": 7468, "taker_buy_base": 9966990.0, "taker_buy_quote": 254996.5725 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.02538, "high": 0.02551, "low": 0.02427, "close": 0.02487, "volume": 30388488.0, "close_time": 1764086399999, "quote_volume": 757815.64938, "trades": 11543, "taker_buy_base": 11992128.0, "taker_buy_quote": 299464.00131 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.02487, "high": 0.02548, "low": 0.02455, "close": 0.02501, "volume": 17055580.0, "close_time": 1764100799999, "quote_volume": 426868.07726, "trades": 7482, "taker_buy_base": 9148493.0, "taker_buy_quote": 228979.20126 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.02502, "high": 0.02561, "low": 0.02464, "close": 0.02524, "volume": 20785592.0, "close_time": 1764115199999, "quote_volume": 519331.88768, "trades": 5421, "taker_buy_base": 4798906.0, "taker_buy_quote": 120974.46036 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.02524, "high": 0.02574, "low": 0.02514, "close": 0.02539, "volume": 24787358.0, "close_time": 1764129599999, "quote_volume": 631664.21386, "trades": 5357, "taker_buy_base": 14546486.0, "taker_buy_quote": 370532.91053 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.0254, "high": 0.048, "low": 0.02514, "close": 0.03295, "volume": 1057922934.0, "close_time": 1764143999999, "quote_volume": 39091138.95473, "trades": 496823, "taker_buy_base": 505862677.0, "taker_buy_quote": 18673066.5599 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.03294, "high": 0.03305, "low": 0.02639, "close": 0.02668, "volume": 636301245.0, "close_time": 1764158399999, "quote_volume": 18637254.84915, "trades": 226078, "taker_buy_base": 325012852.0, "taker_buy_quote": 9539466.87131 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.02668, "high": 0.02821, "low": 0.0257, "close": 0.02611, "volume": 314538517.0, "close_time": 1764172799999, "quote_volume": 8456756.87259, "trades": 79922, "taker_buy_base": 158595182.0, "taker_buy_quote": 4265536.62608 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.02609, "high": 0.02949, "low": 0.02514, "close": 0.02632, "volume": 374473357.0, "close_time": 1764187199999, "quote_volume": 10133974.88505, "trades": 68617, "taker_buy_base": 183277586.0, "taker_buy_quote": 4963464.16744 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.02631, "high": 0.02635, "low": 0.02551, "close": 0.02595, "volume": 86619913.0, "close_time": 1764201599999, "quote_volume": 2250934.15847, "trades": 20508, "taker_buy_base": 46961103.0, "taker_buy_quote": 1221071.95402 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.02595, "high": 0.02635, "low": 0.02476, "close": 0.02485, "volume": 110592147.0, "close_time": 1764215999999, "quote_volume": 2824819.52189, "trades": 23024, "taker_buy_base": 53050133.0, "taker_buy_quote": 1355194.78998 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.02485, "high": 0.02597, "low": 0.02465, "close": 0.02481, "volume": 157138520.0, "close_time": 1764230399999, "quote_volume": 3961780.8946, "trades": 27910, "taker_buy_base": 76325844.0, "taker_buy_quote": 1925272.10558 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.0248, "high": 0.02482, "low": 0.02389, "close": 0.02407, "volume": 222072305.0, "close_time": 1764244799999, "quote_volume": 5377772.73374, "trades": 31473, "taker_buy_base": 106682970.0, "taker_buy_quote": 2583905.40992 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.02408, "high": 0.02436, "low": 0.02335, "close": 0.02355, "volume": 87396514.0, "close_time": 1764259199999, "quote_volume": 2077335.51309, "trades": 12993, "taker_buy_base": 42774021.0, "taker_buy_quote": 1017384.68229 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.02354, "high": 0.02401, "low": 0.02315, "close": 0.02352, "volume": 81396834.0, "close_time": 1764273599999, "quote_volume": 1919943.99229, "trades": 12413, "taker_buy_base": 40298870.0, "taker_buy_quote": 950762.78162 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.02352, "high": 0.02405, "low": 0.02346, "close": 0.02366, "volume": 62834212.0, "close_time": 1764287999999, "quote_volume": 1492507.84076, "trades": 10128, "taker_buy_base": 27113249.0, "taker_buy_quote": 644611.01367 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.02367, "high": 0.02396, "low": 0.02302, "close": 0.02384, "volume": 47464781.0, "close_time": 1764302399999, "quote_volume": 1112302.34219, "trades": 9618, "taker_buy_base": 23549698.0, "taker_buy_quote": 552091.03253 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.02385, "high": 0.02415, "low": 0.02347, "close": 0.02353, "volume": 39958390.0, "close_time": 1764316799999, "quote_volume": 953321.37098, "trades": 7773, "taker_buy_base": 19909875.0, "taker_buy_quote": 474994.56249 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.02354, "high": 0.02481, "low": 0.02349, "close": 0.02364, "volume": 68440374.0, "close_time": 1764331199999, "quote_volume": 1647576.07255, "trades": 13087, "taker_buy_base": 33245303.0, "taker_buy_quote": 800000.00896 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.02364, "high": 0.02416, "low": 0.02358, "close": 0.02392, "volume": 52616393.0, "close_time": 1764345599999, "quote_volume": 1254680.92067, "trades": 12423, "taker_buy_base": 24963762.0, "taker_buy_quote": 595521.00913 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.02393, "high": 0.0246, "low": 0.02332, "close": 0.02434, "volume": 53660835.0, "close_time": 1764359999999, "quote_volume": 1282655.4885, "trades": 12213, "taker_buy_base": 28736128.0, "taker_buy_quote": 686797.37581 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.02434, "high": 0.0246, "low": 0.02388, "close": 0.02392, "volume": 55148848.0, "close_time": 1764374399999, "quote_volume": 1337033.97939, "trades": 11514, "taker_buy_base": 25125058.0, "taker_buy_quote": 608730.96885 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.02392, "high": 0.02457, "low": 0.0236, "close": 0.02374, "volume": 34829299.0, "close_time": 1764388799999, "quote_volume": 838772.79659, "trades": 6899, "taker_buy_base": 19535272.0, "taker_buy_quote": 471122.25313 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.02375, "high": 0.02392, "low": 0.02343, "close": 0.02352, "volume": 13046196.0, "close_time": 1764403199999, "quote_volume": 308832.57843, "trades": 3269, "taker_buy_base": 6509921.0, "taker_buy_quote": 154011.06413 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.02351, "high": 0.02358, "low": 0.02267, "close": 0.02297, "volume": 50128409.0, "close_time": 1764417599999, "quote_volume": 1157316.85438, "trades": 8177, "taker_buy_base": 23305447.0, "taker_buy_quote": 538389.16764 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.02297, "high": 0.02301, "low": 0.02161, "close": 0.02166, "volume": 45140786.0, "close_time": 1764431999999, "quote_volume": 1010480.2693, "trades": 10917, "taker_buy_base": 23108577.0, "taker_buy_quote": 517933.69863 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.02164, "high": 0.02171, "low": 0.02101, "close": 0.02128, "volume": 63232549.0, "close_time": 1764446399999, "quote_volume": 1349820.94737, "trades": 12778, "taker_buy_base": 31943036.0, "taker_buy_quote": 682312.67665 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.02127, "high": 0.0218, "low": 0.02121, "close": 0.02135, "volume": 23440446.0, "close_time": 1764460799999, "quote_volume": 503831.71546, "trades": 4709, "taker_buy_base": 12611659.0, "taker_buy_quote": 271122.03225 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.02137, "high": 0.02148, "low": 0.021, "close": 0.02118, "volume": 15311211.0, "close_time": 1764475199999, "quote_volume": 324695.52574, "trades": 2971, "taker_buy_base": 6807921.0, "taker_buy_quote": 144530.29788 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.02119, "high": 0.02134, "low": 0.02063, "close": 0.02119, "volume": 26961607.0, "close_time": 1764489599999, "quote_volume": 565098.04988, "trades": 4578, "taker_buy_base": 12875889.0, "taker_buy_quote": 269793.48098 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.02121, "high": 0.02149, "low": 0.0207, "close": 0.02076, "volume": 19050471.0, "close_time": 1764503999999, "quote_volume": 401235.00287, "trades": 4099, "taker_buy_base": 8489986.0, "taker_buy_quote": 178993.57384 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.02075, "high": 0.02117, "low": 0.02063, "close": 0.02083, "volume": 21891524.0, "close_time": 1764518399999, "quote_volume": 457379.24995, "trades": 4989, "taker_buy_base": 11702850.0, "taker_buy_quote": 244530.92729 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.02084, "high": 0.02184, "low": 0.02083, "close": 0.02149, "volume": 41097913.0, "close_time": 1764532799999, "quote_volume": 883416.58815, "trades": 7841, "taker_buy_base": 19667015.0, "taker_buy_quote": 422664.80093 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.0215, "high": 0.02191, "low": 0.02128, "close": 0.02138, "volume": 23236654.0, "close_time": 1764547199999, "quote_volume": 499235.73666, "trades": 5056, "taker_buy_base": 11711031.0, "taker_buy_quote": 251600.1195 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.02139, "high": 0.02139, "low": 0.01857, "close": 0.01872, "volume": 100715714.0, "close_time": 1764561599999, "quote_volume": 1954496.55758, "trades": 19331, "taker_buy_base": 46470717.0, "taker_buy_quote": 899935.55065 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.01871, "high": 0.01932, "low": 0.01854, "close": 0.01908, "volume": 37111992.0, "close_time": 1764575999999, "quote_volume": 702639.14263, "trades": 6590, "taker_buy_base": 20617830.0, "taker_buy_quote": 390323.63537 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.01907, "high": 0.01944, "low": 0.01898, "close": 0.01914, "volume": 15253757.0, "close_time": 1764590399999, "quote_volume": 292898.29991, "trades": 3222, "taker_buy_base": 7891708.0, "taker_buy_quote": 151528.57374 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.01915, "high": 0.01928, "low": 0.01869, "close": 0.01892, "volume": 24594417.0, "close_time": 1764604799999, "quote_volume": 467561.3303, "trades": 5465, "taker_buy_base": 10603802.0, "taker_buy_quote": 201562.20496 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.01895, "high": 0.01915, "low": 0.01873, "close": 0.01895, "volume": 15860775.0, "close_time": 1764619199999, "quote_volume": 300429.7288, "trades": 2686, "taker_buy_base": 7708993.0, "taker_buy_quote": 145838.37635 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.01894, "high": 0.02009, "low": 0.01894, "close": 0.01977, "volume": 37203622.0, "close_time": 1764633599999, "quote_volume": 733211.27107, "trades": 5957, "taker_buy_base": 20243570.0, "taker_buy_quote": 398925.10754 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.01978, "high": 0.02064, "low": 0.0194, "close": 0.01995, "volume": 74621908.0, "close_time": 1764647999999, "quote_volume": 1490175.22427, "trades": 10756, "taker_buy_base": 40554967.0, "taker_buy_quote": 810384.23374 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.01994, "high": 0.021, "low": 0.01958, "close": 0.01969, "volume": 44959941.0, "close_time": 1764662399999, "quote_volume": 901489.13063, "trades": 6739, "taker_buy_base": 22316244.0, "taker_buy_quote": 447887.62632 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.01969, "high": 0.01985, "low": 0.01926, "close": 0.01981, "volume": 21055534.0, "close_time": 1764676799999, "quote_volume": 411431.09029, "trades": 4969, "taker_buy_base": 9724007.0, "taker_buy_quote": 190113.72758 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.01981, "high": 0.02084, "low": 0.01957, "close": 0.02071, "volume": 39712339.0, "close_time": 1764691199999, "quote_volume": 795079.38661, "trades": 8808, "taker_buy_base": 18547024.0, "taker_buy_quote": 371722.89008 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.02071, "high": 0.02093, "low": 0.02019, "close": 0.02029, "volume": 48281135.0, "close_time": 1764705599999, "quote_volume": 992607.21509, "trades": 6236, "taker_buy_base": 26323302.0, "taker_buy_quote": 541419.52975 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.0203, "high": 0.02097, "low": 0.02011, "close": 0.02066, "volume": 41423490.0, "close_time": 1764719999999, "quote_volume": 850544.52523, "trades": 5683, "taker_buy_base": 19672557.0, "taker_buy_quote": 404075.22159 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.02065, "high": 0.02132, "low": 0.02033, "close": 0.02061, "volume": 53165245.0, "close_time": 1764734399999, "quote_volume": 1104103.87328, "trades": 15682, "taker_buy_base": 25792998.0, "taker_buy_quote": 536846.94689 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.0206, "high": 0.02126, "low": 0.02055, "close": 0.0212, "volume": 31700692.0, "close_time": 1764748799999, "quote_volume": 667260.56831, "trades": 7080, "taker_buy_base": 17512034.0, "taker_buy_quote": 368522.47437 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.0212, "high": 0.0216, "low": 0.02081, "close": 0.02089, "volume": 29126452.0, "close_time": 1764763199999, "quote_volume": 615494.83563, "trades": 4953, "taker_buy_base": 10987992.0, "taker_buy_quote": 232644.65922 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.02088, "high": 0.02137, "low": 0.0205, "close": 0.02097, "volume": 23904227.0, "close_time": 1764777599999, "quote_volume": 499683.19823, "trades": 6103, "taker_buy_base": 11972766.0, "taker_buy_quote": 250123.46322 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.02097, "high": 0.02104, "low": 0.0206, "close": 0.02091, "volume": 30624009.0, "close_time": 1764791999999, "quote_volume": 636673.55215, "trades": 4124, "taker_buy_base": 13075310.0, "taker_buy_quote": 272182.66741 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.0209, "high": 0.02153, "low": 0.02082, "close": 0.02135, "volume": 27662158.0, "close_time": 1764806399999, "quote_volume": 584507.17785, "trades": 3523, "taker_buy_base": 16224316.0, "taker_buy_quote": 342631.61427 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.02136, "high": 0.02166, "low": 0.02088, "close": 0.02093, "volume": 19453831.0, "close_time": 1764820799999, "quote_volume": 410618.81832, "trades": 4146, "taker_buy_base": 8983564.0, "taker_buy_quote": 189385.14312 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.02093, "high": 0.02108, "low": 0.02078, "close": 0.02103, "volume": 15985703.0, "close_time": 1764835199999, "quote_volume": 334635.1803, "trades": 2163, "taker_buy_base": 6972114.0, "taker_buy_quote": 145992.30447 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.02101, "high": 0.02187, "low": 0.02093, "close": 0.02123, "volume": 31352890.0, "close_time": 1764849599999, "quote_volume": 670505.34977, "trades": 4572, "taker_buy_base": 16408961.0, "taker_buy_quote": 350898.67115 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.02123, "high": 0.02158, "low": 0.02095, "close": 0.02142, "volume": 24291559.0, "close_time": 1764863999999, "quote_volume": 516966.69559, "trades": 4571, "taker_buy_base": 9115209.0, "taker_buy_quote": 194040.50902 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.02143, "high": 0.02164, "low": 0.02102, "close": 0.02148, "volume": 20615447.0, "close_time": 1764878399999, "quote_volume": 440407.32719, "trades": 3012, "taker_buy_base": 9720994.0, "taker_buy_quote": 207763.9408 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.02148, "high": 0.02163, "low": 0.02107, "close": 0.02152, "volume": 14154757.0, "close_time": 1764892799999, "quote_volume": 301417.59, "trades": 2018, "taker_buy_base": 7697574.0, "taker_buy_quote": 163902.71361 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.02153, "high": 0.02268, "low": 0.02124, "close": 0.02251, "volume": 44420781.0, "close_time": 1764907199999, "quote_volume": 976011.04445, "trades": 8744, "taker_buy_base": 21872299.0, "taker_buy_quote": 480803.93038 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.02251, "high": 0.02277, "low": 0.02167, "close": 0.0219, "volume": 42396354.0, "close_time": 1764921599999, "quote_volume": 940002.82265, "trades": 10007, "taker_buy_base": 18411718.0, "taker_buy_quote": 408933.09919 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.0219, "high": 0.02245, "low": 0.02122, "close": 0.02183, "volume": 36921638.0, "close_time": 1764935999999, "quote_volume": 803420.59637, "trades": 9126, "taker_buy_base": 18968089.0, "taker_buy_quote": 412771.59139 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.02183, "high": 0.02254, "low": 0.02162, "close": 0.0218, "volume": 45572669.0, "close_time": 1764950399999, "quote_volume": 1003106.87372, "trades": 11744, "taker_buy_base": 19243831.0, "taker_buy_quote": 423686.66944 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.0218, "high": 0.02185, "low": 0.02035, "close": 0.02085, "volume": 30641040.0, "close_time": 1764964799999, "quote_volume": 642984.09794, "trades": 7327, "taker_buy_base": 12852259.0, "taker_buy_quote": 269652.26001 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.02083, "high": 0.0214, "low": 0.02075, "close": 0.02102, "volume": 19886492.0, "close_time": 1764979199999, "quote_volume": 418721.50403, "trades": 3692, "taker_buy_base": 10437551.0, "taker_buy_quote": 219751.28256 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.021, "high": 0.02203, "low": 0.02083, "close": 0.02144, "volume": 69069155.0, "close_time": 1764993599999, "quote_volume": 1481895.92584, "trades": 15511, "taker_buy_base": 34811090.0, "taker_buy_quote": 746556.11029 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.02145, "high": 0.02146, "low": 0.02069, "close": 0.0209, "volume": 11983678.0, "close_time": 1765007999999, "quote_volume": 250890.4207, "trades": 2288, "taker_buy_base": 5734785.0, "taker_buy_quote": 119964.79311 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.02088, "high": 0.02098, "low": 0.0205, "close": 0.02072, "volume": 10480979.0, "close_time": 1765022399999, "quote_volume": 216928.38285, "trades": 2227, "taker_buy_base": 5430959.0, "taker_buy_quote": 112470.15448 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.0207, "high": 0.02107, "low": 0.02062, "close": 0.02076, "volume": 11602471.0, "close_time": 1765036799999, "quote_volume": 241696.37318, "trades": 1632, "taker_buy_base": 6138599.0, "taker_buy_quote": 128129.08688 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.02074, "high": 0.02117, "low": 0.02067, "close": 0.02078, "volume": 15406334.0, "close_time": 1765051199999, "quote_volume": 322405.92093, "trades": 2516, "taker_buy_base": 6499768.0, "taker_buy_quote": 136024.0982 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.02079, "high": 0.02104, "low": 0.0205, "close": 0.02075, "volume": 8418122.0, "close_time": 1765065599999, "quote_volume": 174527.42179, "trades": 1745, "taker_buy_base": 4161341.0, "taker_buy_quote": 86327.16844 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.02076, "high": 0.02078, "low": 0.01983, "close": 0.02017, "volume": 31743334.0, "close_time": 1765079999999, "quote_volume": 639805.32138, "trades": 6248, "taker_buy_base": 12202789.0, "taker_buy_quote": 245725.78899 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.02015, "high": 0.02118, "low": 0.01999, "close": 0.02054, "volume": 24144452.0, "close_time": 1765094399999, "quote_volume": 498839.95365, "trades": 5335, "taker_buy_base": 11985513.0, "taker_buy_quote": 247248.55724 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.02053, "high": 0.02058, "low": 0.02002, "close": 0.02038, "volume": 12188772.0, "close_time": 1765108799999, "quote_volume": 247214.83734, "trades": 2694, "taker_buy_base": 5445268.0, "taker_buy_quote": 110479.87865 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.02038, "high": 0.0205, "low": 0.0195, "close": 0.02013, "volume": 35051472.0, "close_time": 1765123199999, "quote_volume": 699205.52091, "trades": 7281, "taker_buy_base": 14337443.0, "taker_buy_quote": 286226.84127 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.02012, "high": 0.02118, "low": 0.01987, "close": 0.02113, "volume": 27114765.0, "close_time": 1765137599999, "quote_volume": 563347.79673, "trades": 5609, "taker_buy_base": 12735107.0, "taker_buy_quote": 264676.75677 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.02114, "high": 0.0212, "low": 0.01965, "close": 0.02007, "volume": 18114847.0, "close_time": 1765151999999, "quote_volume": 366526.00559, "trades": 3957, "taker_buy_base": 8197675.0, "taker_buy_quote": 165374.33709 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.02008, "high": 0.02051, "low": 0.01977, "close": 0.02041, "volume": 12995266.0, "close_time": 1765166399999, "quote_volume": 261701.68692, "trades": 2971, "taker_buy_base": 5534390.0, "taker_buy_quote": 111500.44324 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.02042, "high": 0.02066, "low": 0.02026, "close": 0.02046, "volume": 20536461.0, "close_time": 1765180799999, "quote_volume": 421058.82392, "trades": 3069, "taker_buy_base": 10282975.0, "taker_buy_quote": 210657.04873 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.02045, "high": 0.02073, "low": 0.02038, "close": 0.02055, "volume": 18296369.0, "close_time": 1765195199999, "quote_volume": 375265.1247, "trades": 3081, "taker_buy_base": 10527932.0, "taker_buy_quote": 215801.9409 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.02055, "high": 0.0211, "low": 0.02029, "close": 0.02049, "volume": 30523242.0, "close_time": 1765209599999, "quote_volume": 632569.46419, "trades": 6946, "taker_buy_base": 16443810.0, "taker_buy_quote": 340595.7026 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.02047, "high": 0.02167, "low": 0.02033, "close": 0.02127, "volume": 42865248.0, "close_time": 1765223999999, "quote_volume": 902290.80683, "trades": 9211, "taker_buy_base": 22174757.0, "taker_buy_quote": 467507.10631 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.02128, "high": 0.02146, "low": 0.0208, "close": 0.02133, "volume": 22105697.0, "close_time": 1765238399999, "quote_volume": 466344.86344, "trades": 4425, "taker_buy_base": 9568826.0, "taker_buy_quote": 202146.10203 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.02132, "high": 0.02242, "low": 0.02108, "close": 0.02203, "volume": 62541933.0, "close_time": 1765252799999, "quote_volume": 1365038.13477, "trades": 15885, "taker_buy_base": 28645067.0, "taker_buy_quote": 625045.61746 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.02203, "high": 0.02235, "low": 0.02142, "close": 0.02213, "volume": 71130660.0, "close_time": 1765267199999, "quote_volume": 1560910.67643, "trades": 15397, "taker_buy_base": 36780652.0, "taker_buy_quote": 806297.71565 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.02213, "high": 0.02228, "low": 0.02118, "close": 0.0217, "volume": 37507142.0, "close_time": 1765281599999, "quote_volume": 812982.79561, "trades": 6476, "taker_buy_base": 18092636.0, "taker_buy_quote": 392003.17655 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.02167, "high": 0.02229, "low": 0.02154, "close": 0.02207, "volume": 50537049.0, "close_time": 1765295999999, "quote_volume": 1105425.01121, "trades": 7171, "taker_buy_base": 21197663.0, "taker_buy_quote": 463601.93801 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.02208, "high": 0.02268, "low": 0.02208, "close": 0.02237, "volume": 34996100.0, "close_time": 1765310399999, "quote_volume": 783291.88897, "trades": 5688, "taker_buy_base": 17056431.0, "taker_buy_quote": 381857.08545 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.02234, "high": 0.02235, "low": 0.02151, "close": 0.02189, "volume": 30813465.0, "close_time": 1765324799999, "quote_volume": 675665.17392, "trades": 4901, "taker_buy_base": 13477283.0, "taker_buy_quote": 295658.66048 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.02191, "high": 0.02193, "low": 0.02113, "close": 0.02133, "volume": 14624875.0, "close_time": 1765339199999, "quote_volume": 313116.53299, "trades": 2504, "taker_buy_base": 5321512.0, "taker_buy_quote": 113939.23094 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.02132, "high": 0.02157, "low": 0.02117, "close": 0.02129, "volume": 23718187.0, "close_time": 1765353599999, "quote_volume": 506183.75533, "trades": 5508, "taker_buy_base": 10179657.0, "taker_buy_quote": 217277.11691 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.02129, "high": 0.02146, "low": 0.021, "close": 0.02105, "volume": 18577388.0, "close_time": 1765367999999, "quote_volume": 393392.58838, "trades": 2563, "taker_buy_base": 6280054.0, "taker_buy_quote": 133134.25889 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.02105, "high": 0.02115, "low": 0.02058, "close": 0.0209, "volume": 66198524.0, "close_time": 1765382399999, "quote_volume": 1378943.72779, "trades": 5738, "taker_buy_base": 33159707.0, "taker_buy_quote": 689186.97077 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.02091, "high": 0.02249, "low": 0.02086, "close": 0.02175, "volume": 77251886.0, "close_time": 1765396799999, "quote_volume": 1687005.37131, "trades": 13458, "taker_buy_base": 36964029.0, "taker_buy_quote": 807984.88914 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.02176, "high": 0.0222, "low": 0.02073, "close": 0.02089, "volume": 63655593.0, "close_time": 1765411199999, "quote_volume": 1356050.86257, "trades": 7717, "taker_buy_base": 27726161.0, "taker_buy_quote": 589273.18972 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.02089, "high": 0.02091, "low": 0.01972, "close": 0.01976, "volume": 31280271.0, "close_time": 1765425599999, "quote_volume": 635179.08883, "trades": 5115, "taker_buy_base": 11731221.0, "taker_buy_quote": 237776.35001 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.01975, "high": 0.02016, "low": 0.01966, "close": 0.01986, "volume": 24483203.0, "close_time": 1765439999999, "quote_volume": 489082.79916, "trades": 5849, "taker_buy_base": 12391511.0, "taker_buy_quote": 247590.52037 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.01987, "high": 0.02015, "low": 0.01964, "close": 0.01992, "volume": 16138564.0, "close_time": 1765454399999, "quote_volume": 320778.39896, "trades": 3785, "taker_buy_base": 7538729.0, "taker_buy_quote": 149700.64635 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.01991, "high": 0.02011, "low": 0.01963, "close": 0.01969, "volume": 18470756.0, "close_time": 1765468799999, "quote_volume": 367594.52596, "trades": 5568, "taker_buy_base": 9178516.0, "taker_buy_quote": 182726.685 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.01969, "high": 0.02002, "low": 0.01942, "close": 0.01955, "volume": 34271878.0, "close_time": 1765483199999, "quote_volume": 675650.41091, "trades": 6610, "taker_buy_base": 17375040.0, "taker_buy_quote": 342019.66846 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.01957, "high": 0.02049, "low": 0.01957, "close": 0.01999, "volume": 13893135.0, "close_time": 1765497599999, "quote_volume": 278419.18963, "trades": 6483, "taker_buy_base": 7089530.0, "taker_buy_quote": 141777.82257 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.01999, "high": 0.02024, "low": 0.01975, "close": 0.02024, "volume": 11185827.0, "close_time": 1765511999999, "quote_volume": 223936.94837, "trades": 3414, "taker_buy_base": 6152286.0, "taker_buy_quote": 123193.04692 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.02022, "high": 0.02048, "low": 0.01994, "close": 0.02005, "volume": 14437569.0, "close_time": 1765526399999, "quote_volume": 290962.49835, "trades": 2690, "taker_buy_base": 6702067.0, "taker_buy_quote": 135251.28654 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.02006, "high": 0.02019, "low": 0.01986, "close": 0.0199, "volume": 11945010.0, "close_time": 1765540799999, "quote_volume": 238946.89611, "trades": 2073, "taker_buy_base": 5533482.0, "taker_buy_quote": 110740.61389 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.01992, "high": 0.02006, "low": 0.01889, "close": 0.01892, "volume": 18823978.0, "close_time": 1765555199999, "quote_volume": 369408.23555, "trades": 3395, "taker_buy_base": 7804636.0, "taker_buy_quote": 153528.37585 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.01891, "high": 0.01914, "low": 0.01836, "close": 0.01861, "volume": 24574764.0, "close_time": 1765569599999, "quote_volume": 461286.18075, "trades": 5660, "taker_buy_base": 12410060.0, "taker_buy_quote": 232883.21275 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.0186, "high": 0.01917, "low": 0.0185, "close": 0.019, "volume": 23840876.0, "close_time": 1765583999999, "quote_volume": 447167.18853, "trades": 7696, "taker_buy_base": 13922473.0, "taker_buy_quote": 261225.31484 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.01901, "high": 0.01915, "low": 0.01879, "close": 0.01881, "volume": 5258881.0, "close_time": 1765598399999, "quote_volume": 99716.68394, "trades": 1946, "taker_buy_base": 2373400.0, "taker_buy_quote": 45046.42192 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.01882, "high": 0.01899, "low": 0.01864, "close": 0.01889, "volume": 8695082.0, "close_time": 1765612799999, "quote_volume": 163424.46263, "trades": 2692, "taker_buy_base": 4217147.0, "taker_buy_quote": 79361.9231 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.0189, "high": 0.01893, "low": 0.01868, "close": 0.01877, "volume": 12160691.0, "close_time": 1765627199999, "quote_volume": 228711.66563, "trades": 3345, "taker_buy_base": 4393987.0, "taker_buy_quote": 82716.17046 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.01879, "high": 0.01892, "low": 0.01864, "close": 0.0188, "volume": 10966160.0, "close_time": 1765641599999, "quote_volume": 206043.66839, "trades": 2588, "taker_buy_base": 5327026.0, "taker_buy_quote": 100187.90231 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.0188, "high": 0.01926, "low": 0.01873, "close": 0.01903, "volume": 12958466.0, "close_time": 1765655999999, "quote_volume": 246285.55722, "trades": 3557, "taker_buy_base": 6792708.0, "taker_buy_quote": 128916.05948 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.01903, "high": 0.01903, "low": 0.01867, "close": 0.0188, "volume": 4674756.0, "close_time": 1765670399999, "quote_volume": 88107.68664, "trades": 1850, "taker_buy_base": 1605976.0, "taker_buy_quote": 30228.58538 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.01879, "high": 0.01888, "low": 0.01871, "close": 0.01874, "volume": 5704100.0, "close_time": 1765684799999, "quote_volume": 107199.02157, "trades": 3239, "taker_buy_base": 3305144.0, "taker_buy_quote": 62120.93468 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.01873, "high": 0.01873, "low": 0.01821, "close": 0.0183, "volume": 12459319.0, "close_time": 1765699199999, "quote_volume": 228889.93609, "trades": 4089, "taker_buy_base": 5879247.0, "taker_buy_quote": 108080.12939 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.01833, "high": 0.01847, "low": 0.01789, "close": 0.01823, "volume": 22401699.0, "close_time": 1765713599999, "quote_volume": 408388.46845, "trades": 7847, "taker_buy_base": 9948941.0, "taker_buy_quote": 181577.28851 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.01822, "high": 0.01891, "low": 0.01803, "close": 0.01805, "volume": 32876437.0, "close_time": 1765727999999, "quote_volume": 602556.31433, "trades": 9089, "taker_buy_base": 17736394.0, "taker_buy_quote": 324691.02326 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.01803, "high": 0.01817, "low": 0.01737, "close": 0.01751, "volume": 28399468.0, "close_time": 1765742399999, "quote_volume": 501251.14596, "trades": 5448, "taker_buy_base": 11506817.0, "taker_buy_quote": 203459.65547 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.01751, "high": 0.01763, "low": 0.01707, "close": 0.01729, "volume": 20506479.0, "close_time": 1765756799999, "quote_volume": 354593.29036, "trades": 3943, "taker_buy_base": 7991555.0, "taker_buy_quote": 138503.9657 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.01728, "high": 0.01762, "low": 0.01695, "close": 0.01714, "volume": 23654742.0, "close_time": 1765771199999, "quote_volume": 406328.57095, "trades": 5300, "taker_buy_base": 10607597.0, "taker_buy_quote": 182202.63643 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.01715, "high": 0.01746, "low": 0.01715, "close": 0.01727, "volume": 16600625.0, "close_time": 1765785599999, "quote_volume": 287365.06043, "trades": 2977, "taker_buy_base": 8722567.0, "taker_buy_quote": 151031.342 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.01727, "high": 0.01744, "low": 0.017, "close": 0.01715, "volume": 18702320.0, "close_time": 1765799999999, "quote_volume": 321707.38262, "trades": 3492, "taker_buy_base": 7905671.0, "taker_buy_quote": 136065.55864 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.01714, "high": 0.01726, "low": 0.01629, "close": 0.01643, "volume": 59157098.0, "close_time": 1765814399999, "quote_volume": 996018.14879, "trades": 5737, "taker_buy_base": 27488646.0, "taker_buy_quote": 462953.5126 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.01642, "high": 0.01668, "low": 0.01604, "close": 0.01646, "volume": 24293698.0, "close_time": 1765828799999, "quote_volume": 396762.0757, "trades": 5262, "taker_buy_base": 10990903.0, "taker_buy_quote": 179740.44262 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.01645, "high": 0.01646, "low": 0.01609, "close": 0.01619, "volume": 14000004.0, "close_time": 1765843199999, "quote_volume": 227525.43966, "trades": 3885, "taker_buy_base": 5949058.0, "taker_buy_quote": 96675.15862 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.01617, "high": 0.01624, "low": 0.01558, "close": 0.01587, "volume": 18492521.0, "close_time": 1765857599999, "quote_volume": 292797.88365, "trades": 3350, "taker_buy_base": 6698885.0, "taker_buy_quote": 106142.83691 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.01586, "high": 0.01587, "low": 0.01548, "close": 0.01557, "volume": 18934537.0, "close_time": 1765871999999, "quote_volume": 296487.09491, "trades": 2556, "taker_buy_base": 8583604.0, "taker_buy_quote": 134372.57889 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.01557, "high": 0.01613, "low": 0.01556, "close": 0.01606, "volume": 14782946.0, "close_time": 1765886399999, "quote_volume": 234189.88619, "trades": 2374, "taker_buy_base": 8236815.0, "taker_buy_quote": 130385.30526 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.01605, "high": 0.01638, "low": 0.01578, "close": 0.01631, "volume": 12225334.0, "close_time": 1765900799999, "quote_volume": 196806.99023, "trades": 1981, "taker_buy_base": 6578085.0, "taker_buy_quote": 105804.16419 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.01633, "high": 0.01638, "low": 0.01601, "close": 0.01614, "volume": 10756808.0, "close_time": 1765915199999, "quote_volume": 173764.18568, "trades": 1853, "taker_buy_base": 5339256.0, "taker_buy_quote": 86203.15293 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.01614, "high": 0.01631, "low": 0.0161, "close": 0.01629, "volume": 5927991.0, "close_time": 1765929599999, "quote_volume": 96089.13846, "trades": 1167, "taker_buy_base": 2535425.0, "taker_buy_quote": 41122.16078 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.01629, "high": 0.01629, "low": 0.0159, "close": 0.01592, "volume": 5932941.0, "close_time": 1765943999999, "quote_volume": 95280.12543, "trades": 1111, "taker_buy_base": 2949084.0, "taker_buy_quote": 47375.48895 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.01593, "high": 0.01596, "low": 0.01568, "close": 0.01584, "volume": 12379993.0, "close_time": 1765958399999, "quote_volume": 196127.94831, "trades": 3102, "taker_buy_base": 5205884.0, "taker_buy_quote": 82493.80875 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.01584, "high": 0.01589, "low": 0.01561, "close": 0.0157, "volume": 10961547.0, "close_time": 1765972799999, "quote_volume": 172195.0133, "trades": 1568, "taker_buy_base": 5232800.0, "taker_buy_quote": 82223.52582 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.01571, "high": 0.01614, "low": 0.0154, "close": 0.01547, "volume": 64199797.0, "close_time": 1765987199999, "quote_volume": 1018805.09728, "trades": 6863, "taker_buy_base": 34740853.0, "taker_buy_quote": 552029.65916 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.01547, "high": 0.01579, "low": 0.01517, "close": 0.0155, "volume": 44750777.0, "close_time": 1766001599999, "quote_volume": 693747.04525, "trades": 3874, "taker_buy_base": 18869118.0, "taker_buy_quote": 292787.37949 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.01549, "high": 0.01567, "low": 0.01511, "close": 0.01537, "volume": 14508147.0, "close_time": 1766015999999, "quote_volume": 222915.33899, "trades": 2417, "taker_buy_base": 6366697.0, "taker_buy_quote": 97805.40529 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.01535, "high": 0.01536, "low": 0.0148, "close": 0.01483, "volume": 18086586.0, "close_time": 1766030399999, "quote_volume": 273033.78131, "trades": 4250, "taker_buy_base": 7894411.0, "taker_buy_quote": 119032.69395 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.01483, "high": 0.01499, "low": 0.01465, "close": 0.01491, "volume": 17527615.0, "close_time": 1766044799999, "quote_volume": 260225.5374, "trades": 2543, "taker_buy_base": 7385089.0, "taker_buy_quote": 109789.43806 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.01491, "high": 0.0151, "low": 0.01486, "close": 0.015, "volume": 16432058.0, "close_time": 1766059199999, "quote_volume": 246487.1336, "trades": 2639, "taker_buy_base": 9230941.0, "taker_buy_quote": 138584.07165 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.01501, "high": 0.01568, "low": 0.01498, "close": 0.01555, "volume": 18763901.0, "close_time": 1766073599999, "quote_volume": 288350.24321, "trades": 5225, "taker_buy_base": 9804398.0, "taker_buy_quote": 150608.05908 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.01556, "high": 0.01559, "low": 0.0141, "close": 0.01417, "volume": 37311017.0, "close_time": 1766087999999, "quote_volume": 546181.43734, "trades": 5215, "taker_buy_base": 17972527.0, "taker_buy_quote": 262090.34106 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.01417, "high": 0.01477, "low": 0.01417, "close": 0.01469, "volume": 10374302.0, "close_time": 1766102399999, "quote_volume": 150713.83946, "trades": 1964, "taker_buy_base": 5235612.0, "taker_buy_quote": 76058.87985 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.01469, "high": 0.01549, "low": 0.01453, "close": 0.01521, "volume": 16301631.0, "close_time": 1766116799999, "quote_volume": 242969.59369, "trades": 3383, "taker_buy_base": 9145748.0, "taker_buy_quote": 136224.2609 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.01522, "high": 0.01565, "low": 0.0152, "close": 0.01558, "volume": 18730175.0, "close_time": 1766131199999, "quote_volume": 289350.3807, "trades": 2214, "taker_buy_base": 12157699.0, "taker_buy_quote": 188120.69134 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.01559, "high": 0.01569, "low": 0.01544, "close": 0.01565, "volume": 12446584.0, "close_time": 1766145599999, "quote_volume": 193630.84403, "trades": 1955, "taker_buy_base": 7340363.0, "taker_buy_quote": 114247.02225 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.01565, "high": 0.01586, "low": 0.01539, "close": 0.01558, "volume": 22283476.0, "close_time": 1766159999999, "quote_volume": 346476.00365, "trades": 4074, "taker_buy_base": 10363327.0, "taker_buy_quote": 161287.34329 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.01557, "high": 0.016, "low": 0.01537, "close": 0.01588, "volume": 23224112.0, "close_time": 1766174399999, "quote_volume": 363848.06939, "trades": 3237, "taker_buy_base": 9941305.0, "taker_buy_quote": 156349.80279 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.01588, "high": 0.01592, "low": 0.01571, "close": 0.01577, "volume": 7805151.0, "close_time": 1766188799999, "quote_volume": 123299.75082, "trades": 1093, "taker_buy_base": 3644582.0, "taker_buy_quote": 57603.99015 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.01577, "high": 0.01633, "low": 0.01573, "close": 0.01589, "volume": 40076690.0, "close_time": 1766203199999, "quote_volume": 639130.9184, "trades": 5576, "taker_buy_base": 20553898.0, "taker_buy_quote": 328106.5872 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.01589, "high": 0.01594, "low": 0.01576, "close": 0.01591, "volume": 12247153.0, "close_time": 1766217599999, "quote_volume": 193923.29421, "trades": 2534, "taker_buy_base": 6367377.0, "taker_buy_quote": 100840.64593 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.01591, "high": 0.0163, "low": 0.01585, "close": 0.01614, "volume": 15020699.0, "close_time": 1766231999999, "quote_volume": 241115.91239, "trades": 1402, "taker_buy_base": 7220303.0, "taker_buy_quote": 115960.023 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.01613, "high": 0.01678, "low": 0.01596, "close": 0.01663, "volume": 53581569.0, "close_time": 1766246399999, "quote_volume": 880109.10513, "trades": 8716, "taker_buy_base": 27681705.0, "taker_buy_quote": 454435.66533 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.01664, "high": 0.0183, "low": 0.01655, "close": 0.01827, "volume": 167766146.0, "close_time": 1766260799999, "quote_volume": 2919439.97953, "trades": 36573, "taker_buy_base": 87793664.0, "taker_buy_quote": 1527901.99694 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.01827, "high": 0.01857, "low": 0.01747, "close": 0.01775, "volume": 128856127.0, "close_time": 1766275199999, "quote_volume": 2315705.46757, "trades": 23032, "taker_buy_base": 58617504.0, "taker_buy_quote": 1055339.12485 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.01775, "high": 0.01776, "low": 0.0168, "close": 0.01688, "volume": 45117622.0, "close_time": 1766289599999, "quote_volume": 776528.29655, "trades": 7270, "taker_buy_base": 16821828.0, "taker_buy_quote": 290385.74486 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.01689, "high": 0.01693, "low": 0.01666, "close": 0.01671, "volume": 36448690.0, "close_time": 1766303999999, "quote_volume": 612008.67269, "trades": 4182, "taker_buy_base": 20675459.0, "taker_buy_quote": 347488.14815 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.0167, "high": 0.01689, "low": 0.01651, "close": 0.01672, "volume": 22344470.0, "close_time": 1766318399999, "quote_volume": 373999.48539, "trades": 3345, "taker_buy_base": 8980235.0, "taker_buy_quote": 150462.54667 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.01671, "high": 0.01686, "low": 0.01617, "close": 0.01649, "volume": 26529737.0, "close_time": 1766332799999, "quote_volume": 435722.77555, "trades": 3635, "taker_buy_base": 9594744.0, "taker_buy_quote": 158163.68329 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.01649, "high": 0.01683, "low": 0.01644, "close": 0.01677, "volume": 15352408.0, "close_time": 1766347199999, "quote_volume": 254925.01426, "trades": 2809, "taker_buy_base": 7832192.0, "taker_buy_quote": 130063.36498 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.01676, "high": 0.01738, "low": 0.01676, "close": 0.01714, "volume": 14185184.0, "close_time": 1766361599999, "quote_volume": 241519.75575, "trades": 2735, "taker_buy_base": 6514349.0, "taker_buy_quote": 110836.15764 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.01714, "high": 0.01764, "low": 0.01669, "close": 0.01685, "volume": 33660547.0, "close_time": 1766375999999, "quote_volume": 578269.79782, "trades": 2448, "taker_buy_base": 14706609.0, "taker_buy_quote": 252505.13742 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.01686, "high": 0.01743, "low": 0.01682, "close": 0.01721, "volume": 30001853.0, "close_time": 1766390399999, "quote_volume": 517216.12931, "trades": 2775, "taker_buy_base": 15056622.0, "taker_buy_quote": 259430.89637 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.01722, "high": 0.01745, "low": 0.01706, "close": 0.01724, "volume": 21083178.0, "close_time": 1766404799999, "quote_volume": 363862.58138, "trades": 2717, "taker_buy_base": 9700896.0, "taker_buy_quote": 167379.55819 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.01723, "high": 0.01821, "low": 0.01706, "close": 0.01772, "volume": 61911056.0, "close_time": 1766419199999, "quote_volume": 1096001.77068, "trades": 7072, "taker_buy_base": 30451691.0, "taker_buy_quote": 538728.97203 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.01772, "high": 0.01787, "low": 0.01714, "close": 0.01728, "volume": 34485320.0, "close_time": 1766433599999, "quote_volume": 604067.30562, "trades": 3875, "taker_buy_base": 15420823.0, "taker_buy_quote": 270431.11648 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.01726, "high": 0.01735, "low": 0.01693, "close": 0.01732, "volume": 20602129.0, "close_time": 1766447999999, "quote_volume": 352431.75443, "trades": 2465, "taker_buy_base": 11394068.0, "taker_buy_quote": 195080.41747 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.01731, "high": 0.01804, "low": 0.01727, "close": 0.01782, "volume": 29126447.0, "close_time": 1766462399999, "quote_volume": 517012.90892, "trades": 3173, "taker_buy_base": 16300816.0, "taker_buy_quote": 289361.94559 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.01781, "high": 0.018, "low": 0.01705, "close": 0.01734, "volume": 27801024.0, "close_time": 1766476799999, "quote_volume": 484699.06763, "trades": 2687, "taker_buy_base": 10784808.0, "taker_buy_quote": 188079.29057 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.01735, "high": 0.01766, "low": 0.0172, "close": 0.01762, "volume": 18243240.0, "close_time": 1766491199999, "quote_volume": 318363.35601, "trades": 2217, "taker_buy_base": 9739385.0, "taker_buy_quote": 169989.71699 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.01763, "high": 0.0177, "low": 0.01688, "close": 0.01725, "volume": 32672408.0, "close_time": 1766505599999, "quote_volume": 560010.57935, "trades": 3526, "taker_buy_base": 16840060.0, "taker_buy_quote": 288631.28982 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.01724, "high": 0.01784, "low": 0.01723, "close": 0.01737, "volume": 20938161.0, "close_time": 1766519999999, "quote_volume": 367494.46842, "trades": 2641, "taker_buy_base": 10390883.0, "taker_buy_quote": 182353.02524 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.01743, "high": 0.01763, "low": 0.01717, "close": 0.01756, "volume": 15625702.0, "close_time": 1766534399999, "quote_volume": 271978.36112, "trades": 1512, "taker_buy_base": 9034640.0, "taker_buy_quote": 157233.19696 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.01754, "high": 0.01791, "low": 0.01725, "close": 0.01776, "volume": 27789081.0, "close_time": 1766548799999, "quote_volume": 487339.07708, "trades": 2719, "taker_buy_base": 13552174.0, "taker_buy_quote": 237811.96039 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.01775, "high": 0.01822, "low": 0.01748, "close": 0.0179, "volume": 32376713.0, "close_time": 1766563199999, "quote_volume": 579073.44522, "trades": 3491, "taker_buy_base": 16878152.0, "taker_buy_quote": 301849.92505 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.0179, "high": 0.01821, "low": 0.01713, "close": 0.01713, "volume": 72832102.0, "close_time": 1766577599999, "quote_volume": 1273094.75902, "trades": 5974, "taker_buy_base": 34993170.0, "taker_buy_quote": 610517.84759 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.01713, "high": 0.01763, "low": 0.0171, "close": 0.01739, "volume": 20128821.0, "close_time": 1766591999999, "quote_volume": 349120.05449, "trades": 1995, "taker_buy_base": 8263026.0, "taker_buy_quote": 143511.91844 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.01738, "high": 0.01761, "low": 0.01729, "close": 0.01754, "volume": 14516875.0, "close_time": 1766606399999, "quote_volume": 253552.33972, "trades": 1264, "taker_buy_base": 7904835.0, "taker_buy_quote": 138174.98011 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.01755, "high": 0.01791, "low": 0.0174, "close": 0.01772, "volume": 12017838.0, "close_time": 1766620799999, "quote_volume": 212630.99895, "trades": 1148, "taker_buy_base": 5494784.0, "taker_buy_quote": 97272.15215 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0177, "high": 0.01791, "low": 0.01747, "close": 0.01785, "volume": 7141897.0, "close_time": 1766635199999, "quote_volume": 126066.10426, "trades": 845, "taker_buy_base": 4045344.0, "taker_buy_quote": 71378.06526 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.01783, "high": 0.01797, "low": 0.01764, "close": 0.01788, "volume": 10569885.0, "close_time": 1766649599999, "quote_volume": 188072.79226, "trades": 1027, "taker_buy_base": 4954584.0, "taker_buy_quote": 88102.42977 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.01788, "high": 0.01823, "low": 0.01757, "close": 0.01808, "volume": 46074534.0, "close_time": 1766663999999, "quote_volume": 827717.14996, "trades": 6408, "taker_buy_base": 18374154.0, "taker_buy_quote": 330177.45458 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.01807, "high": 0.0188, "low": 0.01794, "close": 0.01839, "volume": 70239248.0, "close_time": 1766678399999, "quote_volume": 1296866.2074, "trades": 8318, "taker_buy_base": 38596492.0, "taker_buy_quote": 712597.74796 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.0184, "high": 0.01927, "low": 0.01829, "close": 0.01884, "volume": 64997196.0, "close_time": 1766692799999, "quote_volume": 1221858.63267, "trades": 6764, "taker_buy_base": 28976888.0, "taker_buy_quote": 544655.45907 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.01884, "high": 0.01896, "low": 0.0181, "close": 0.01824, "volume": 28571801.0, "close_time": 1766707199999, "quote_volume": 530606.11802, "trades": 3388, "taker_buy_base": 13058419.0, "taker_buy_quote": 242776.98364 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.01822, "high": 0.01975, "low": 0.0182, "close": 0.01933, "volume": 60288587.0, "close_time": 1766721599999, "quote_volume": 1151059.12537, "trades": 6294, "taker_buy_base": 30033437.0, "taker_buy_quote": 574004.89475 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.0193, "high": 0.0209, "low": 0.01905, "close": 0.01947, "volume": 158093783.0, "close_time": 1766735999999, "quote_volume": 3143456.93033, "trades": 34736, "taker_buy_base": 81475153.0, "taker_buy_quote": 1624899.526 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.01951, "high": 0.01952, "low": 0.01849, "close": 0.01856, "volume": 45943394.0, "close_time": 1766750399999, "quote_volume": 868629.44992, "trades": 11568, "taker_buy_base": 17688794.0, "taker_buy_quote": 334588.71142 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.01854, "high": 0.01879, "low": 0.01829, "close": 0.01845, "volume": 30157550.0, "close_time": 1766764799999, "quote_volume": 559252.01014, "trades": 3973, "taker_buy_base": 11895627.0, "taker_buy_quote": 220909.48089 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.01846, "high": 0.01852, "low": 0.0181, "close": 0.01849, "volume": 20368526.0, "close_time": 1766779199999, "quote_volume": 372879.73657, "trades": 2267, "taker_buy_base": 8621632.0, "taker_buy_quote": 157884.98226 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.01848, "high": 0.01889, "low": 0.01835, "close": 0.01882, "volume": 26198457.0, "close_time": 1766793599999, "quote_volume": 488657.74807, "trades": 1515, "taker_buy_base": 17577338.0, "taker_buy_quote": 328045.06539 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0188, "high": 0.01964, "low": 0.0184, "close": 0.01873, "volume": 67429890.0, "close_time": 1766807999999, "quote_volume": 1288512.19507, "trades": 5778, "taker_buy_base": 35555543.0, "taker_buy_quote": 680537.5759 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.01871, "high": 0.01918, "low": 0.0186, "close": 0.01897, "volume": 15008943.0, "close_time": 1766822399999, "quote_volume": 283467.61817, "trades": 1387, "taker_buy_base": 8114969.0, "taker_buy_quote": 153380.63537 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.01897, "high": 0.01899, "low": 0.01826, "close": 0.01833, "volume": 34895993.0, "close_time": 1766836799999, "quote_volume": 648630.88377, "trades": 2790, "taker_buy_base": 14727689.0, "taker_buy_quote": 273021.58705 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.01832, "high": 0.01885, "low": 0.01805, "close": 0.01874, "volume": 73044401.0, "close_time": 1766851199999, "quote_volume": 1343216.03402, "trades": 3907, "taker_buy_base": 41717109.0, "taker_buy_quote": 766681.89012 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.01875, "high": 0.01885, "low": 0.01855, "close": 0.01862, "volume": 14915377.0, "close_time": 1766865599999, "quote_volume": 278951.40026, "trades": 1212, "taker_buy_base": 6589244.0, "taker_buy_quote": 123456.89569 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.01865, "high": 0.01875, "low": 0.0183, "close": 0.01842, "volume": 38180646.0, "close_time": 1766879999999, "quote_volume": 707675.93933, "trades": 1810, "taker_buy_base": 14622360.0, "taker_buy_quote": 270558.52565 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.01844, "high": 0.01849, "low": 0.01813, "close": 0.01831, "volume": 5213890.0, "close_time": 1766894399999, "quote_volume": 95277.33566, "trades": 971, "taker_buy_base": 2357844.0, "taker_buy_quote": 43083.28821 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.01831, "high": 0.01841, "low": 0.01822, "close": 0.01828, "volume": 7872826.0, "close_time": 1766908799999, "quote_volume": 144072.1225, "trades": 1315, "taker_buy_base": 2936108.0, "taker_buy_quote": 53827.52562 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.01828, "high": 0.01829, "low": 0.01775, "close": 0.0178, "volume": 20044632.0, "close_time": 1766923199999, "quote_volume": 360927.56103, "trades": 2602, "taker_buy_base": 6533776.0, "taker_buy_quote": 117567.86736 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.01782, "high": 0.01793, "low": 0.01771, "close": 0.01776, "volume": 12570921.0, "close_time": 1766937599999, "quote_volume": 224177.54417, "trades": 1499, "taker_buy_base": 6009247.0, "taker_buy_quote": 107227.77929 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.01775, "high": 0.01788, "low": 0.01743, "close": 0.01748, "volume": 27065406.0, "close_time": 1766951999999, "quote_volume": 479245.9401, "trades": 2007, "taker_buy_base": 17935666.0, "taker_buy_quote": 318010.09213 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.01746, "high": 0.0175, "low": 0.01694, "close": 0.01728, "volume": 13835894.0, "close_time": 1766966399999, "quote_volume": 237549.19512, "trades": 1923, "taker_buy_base": 5952416.0, "taker_buy_quote": 102289.80838 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.01728, "high": 0.0177, "low": 0.01701, "close": 0.01767, "volume": 16591394.0, "close_time": 1766980799999, "quote_volume": 287797.0877, "trades": 2497, "taker_buy_base": 7511553.0, "taker_buy_quote": 130574.68592 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.01768, "high": 0.01781, "low": 0.01742, "close": 0.01764, "volume": 14926988.0, "close_time": 1766995199999, "quote_volume": 263109.25675, "trades": 2025, "taker_buy_base": 6861660.0, "taker_buy_quote": 120960.63205 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.01765, "high": 0.01795, "low": 0.01728, "close": 0.01745, "volume": 20196558.0, "close_time": 1767009599999, "quote_volume": 355609.19106, "trades": 2454, "taker_buy_base": 10998511.0, "taker_buy_quote": 194009.00608 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.01745, "high": 0.01758, "low": 0.01705, "close": 0.0174, "volume": 19783377.0, "close_time": 1767023999999, "quote_volume": 343278.66586, "trades": 2737, "taker_buy_base": 10486851.0, "taker_buy_quote": 182101.54274 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.01739, "high": 0.01746, "low": 0.01721, "close": 0.01738, "volume": 9605524.0, "close_time": 1767038399999, "quote_volume": 166584.53336, "trades": 1589, "taker_buy_base": 4556943.0, "taker_buy_quote": 79111.49151 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.01736, "high": 0.01739, "low": 0.01707, "close": 0.0171, "volume": 8672925.0, "close_time": 1767052799999, "quote_volume": 149288.96897, "trades": 1448, "taker_buy_base": 3537210.0, "taker_buy_quote": 60866.2708 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.01709, "high": 0.01718, "low": 0.01678, "close": 0.01693, "volume": 14327235.0, "close_time": 1767067199999, "quote_volume": 242648.98067, "trades": 2630, "taker_buy_base": 5801753.0, "taker_buy_quote": 98315.8105 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.01693, "high": 0.01699, "low": 0.01665, "close": 0.01668, "volume": 11963257.0, "close_time": 1767081599999, "quote_volume": 200868.90504, "trades": 2269, "taker_buy_base": 5283253.0, "taker_buy_quote": 88790.77917 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.01668, "high": 0.01694, "low": 0.01665, "close": 0.0168, "volume": 13449250.0, "close_time": 1767095999999, "quote_volume": 225540.38735, "trades": 3020, "taker_buy_base": 6547593.0, "taker_buy_quote": 109919.19174 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.01681, "high": 0.01688, "low": 0.01649, "close": 0.01684, "volume": 44873296.0, "close_time": 1767110399999, "quote_volume": 751137.95248, "trades": 3802, "taker_buy_base": 25031164.0, "taker_buy_quote": 419263.65563 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.01685, "high": 0.01703, "low": 0.01673, "close": 0.01701, "volume": 14880084.0, "close_time": 1767124799999, "quote_volume": 250676.38638, "trades": 2001, "taker_buy_base": 6157109.0, "taker_buy_quote": 103761.60014 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.01702, "high": 0.01719, "low": 0.01692, "close": 0.01698, "volume": 10613581.0, "close_time": 1767139199999, "quote_volume": 180994.6947, "trades": 1418, "taker_buy_base": 5358439.0, "taker_buy_quote": 91433.52595 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.01699, "high": 0.0172, "low": 0.01685, "close": 0.01706, "volume": 9261944.0, "close_time": 1767153599999, "quote_volume": 157612.29657, "trades": 1471, "taker_buy_base": 4333637.0, "taker_buy_quote": 73817.46957 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.01708, "high": 0.01722, "low": 0.017, "close": 0.01713, "volume": 7987874.0, "close_time": 1767167999999, "quote_volume": 136634.01512, "trades": 1097, "taker_buy_base": 3664160.0, "taker_buy_quote": 62678.12681 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.01711, "high": 0.01734, "low": 0.01691, "close": 0.017, "volume": 16370628.0, "close_time": 1767182399999, "quote_volume": 280032.79615, "trades": 2333, "taker_buy_base": 7665395.0, "taker_buy_quote": 131158.42327 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.01699, "high": 0.01704, "low": 0.01656, "close": 0.01665, "volume": 13061431.0, "close_time": 1767196799999, "quote_volume": 219220.65852, "trades": 1919, "taker_buy_base": 5081664.0, "taker_buy_quote": 85157.85074 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.01665, "high": 0.01672, "low": 0.0162, "close": 0.01644, "volume": 15960903.0, "close_time": 1767211199999, "quote_volume": 261331.22661, "trades": 2686, "taker_buy_base": 6567116.0, "taker_buy_quote": 107514.47334 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.01644, "high": 0.01665, "low": 0.01631, "close": 0.01658, "volume": 17878411.0, "close_time": 1767225599999, "quote_volume": 295088.45873, "trades": 2233, "taker_buy_base": 9240160.0, "taker_buy_quote": 152502.37929 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.01658, "high": 0.01715, "low": 0.01647, "close": 0.01648, "volume": 17574137.0, "close_time": 1767239999999, "quote_volume": 294739.77835, "trades": 2912, "taker_buy_base": 8790653.0, "taker_buy_quote": 147508.70658 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.0165, "high": 0.01671, "low": 0.0164, "close": 0.01668, "volume": 9369188.0, "close_time": 1767254399999, "quote_volume": 155260.17164, "trades": 1164, "taker_buy_base": 5291303.0, "taker_buy_quote": 87740.82084 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.01667, "high": 0.0168, "low": 0.0166, "close": 0.01672, "volume": 6022488.0, "close_time": 1767268799999, "quote_volume": 100500.41497, "trades": 923, "taker_buy_base": 2342445.0, "taker_buy_quote": 39096.4955 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.01671, "high": 0.01681, "low": 0.01657, "close": 0.01677, "volume": 13423939.0, "close_time": 1767283199999, "quote_volume": 224076.9107, "trades": 1731, "taker_buy_base": 5719751.0, "taker_buy_quote": 95581.0151 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.01677, "high": 0.01711, "low": 0.01666, "close": 0.01707, "volume": 18959119.0, "close_time": 1767297599999, "quote_volume": 320258.33026, "trades": 2669, "taker_buy_base": 8748580.0, "taker_buy_quote": 147898.36995 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.01708, "high": 0.01733, "low": 0.01698, "close": 0.01732, "volume": 11066245.0, "close_time": 1767311999999, "quote_volume": 189580.15586, "trades": 1517, "taker_buy_base": 7600764.0, "taker_buy_quote": 130226.92876 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.01731, "high": 0.01742, "low": 0.01703, "close": 0.01737, "volume": 6635076.0, "close_time": 1767326399999, "quote_volume": 114111.88321, "trades": 1185, "taker_buy_base": 2660672.0, "taker_buy_quote": 45762.83609 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.01738, "high": 0.01744, "low": 0.01715, "close": 0.0172, "volume": 18411764.0, "close_time": 1767340799999, "quote_volume": 318508.19197, "trades": 1733, "taker_buy_base": 6366232.0, "taker_buy_quote": 110177.56936 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.0172, "high": 0.01752, "low": 0.01716, "close": 0.01737, "volume": 16720676.0, "close_time": 1767355199999, "quote_volume": 290232.31695, "trades": 2101, "taker_buy_base": 8705315.0, "taker_buy_quote": 151011.97421 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.01738, "high": 0.01757, "low": 0.01714, "close": 0.01733, "volume": 19544757.0, "close_time": 1767369599999, "quote_volume": 339518.977, "trades": 3437, "taker_buy_base": 9198572.0, "taker_buy_quote": 159895.49124 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.01732, "high": 0.01787, "low": 0.01725, "close": 0.0178, "volume": 23742057.0, "close_time": 1767383999999, "quote_volume": 418735.13712, "trades": 3478, "taker_buy_base": 11417012.0, "taker_buy_quote": 201481.84482 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.0178, "high": 0.01823, "low": 0.01776, "close": 0.01814, "volume": 9021516.0, "close_time": 1767398399999, "quote_volume": 162503.74166, "trades": 1657, "taker_buy_base": 4849614.0, "taker_buy_quote": 87267.53961 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.01815, "high": 0.01824, "low": 0.01779, "close": 0.01822, "volume": 42450742.0, "close_time": 1767412799999, "quote_volume": 760324.49515, "trades": 3384, "taker_buy_base": 25208951.0, "taker_buy_quote": 450829.47788 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.01821, "high": 0.0184, "low": 0.01748, "close": 0.01755, "volume": 26559295.0, "close_time": 1767427199999, "quote_volume": 479599.00864, "trades": 3295, "taker_buy_base": 14906668.0, "taker_buy_quote": 270416.46346 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.01756, "high": 0.01775, "low": 0.01748, "close": 0.01773, "volume": 9590340.0, "close_time": 1767441599999, "quote_volume": 169194.69393, "trades": 1951, "taker_buy_base": 4493688.0, "taker_buy_quote": 79251.54372 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.01772, "high": 0.01809, "low": 0.0177, "close": 0.01794, "volume": 15969067.0, "close_time": 1767455999999, "quote_volume": 286719.91609, "trades": 1695, "taker_buy_base": 8053313.0, "taker_buy_quote": 144567.28811 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.01795, "high": 0.01811, "low": 0.01786, "close": 0.01798, "volume": 8921481.0, "close_time": 1767470399999, "quote_volume": 160578.45188, "trades": 1288, "taker_buy_base": 4207779.0, "taker_buy_quote": 75693.21213 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.01799, "high": 0.01819, "low": 0.01786, "close": 0.01811, "volume": 8060596.0, "close_time": 1767484799999, "quote_volume": 145235.77227, "trades": 1126, "taker_buy_base": 3924648.0, "taker_buy_quote": 70735.70472 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0181, "high": 0.01832, "low": 0.01805, "close": 0.01824, "volume": 8288430.0, "close_time": 1767499199999, "quote_volume": 150595.33766, "trades": 1762, "taker_buy_base": 3905948.0, "taker_buy_quote": 70954.75613 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.01823, "high": 0.01834, "low": 0.01791, "close": 0.01804, "volume": 12716057.0, "close_time": 1767513599999, "quote_volume": 230745.77621, "trades": 1849, "taker_buy_base": 6994420.0, "taker_buy_quote": 127054.64224 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.01803, "high": 0.0181, "low": 0.01788, "close": 0.018, "volume": 16923231.0, "close_time": 1767527999999, "quote_volume": 304281.64332, "trades": 1989, "taker_buy_base": 6581156.0, "taker_buy_quote": 118329.80754 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.018, "high": 0.0182, "low": 0.01785, "close": 0.01812, "volume": 32577270.0, "close_time": 1767542399999, "quote_volume": 587957.78042, "trades": 3203, "taker_buy_base": 17136488.0, "taker_buy_quote": 309069.66123 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.01813, "high": 0.01837, "low": 0.01785, "close": 0.01792, "volume": 24598785.0, "close_time": 1767556799999, "quote_volume": 446995.77705, "trades": 4431, "taker_buy_base": 10057618.0, "taker_buy_quote": 183044.83884 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.01792, "high": 0.01806, "low": 0.01781, "close": 0.01789, "volume": 8212043.0, "close_time": 1767571199999, "quote_volume": 147287.85496, "trades": 1710, "taker_buy_base": 4225642.0, "taker_buy_quote": 75787.64589 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.01788, "high": 0.01828, "low": 0.0178, "close": 0.01799, "volume": 15788717.0, "close_time": 1767585599999, "quote_volume": 284290.22985, "trades": 3420, "taker_buy_base": 7885724.0, "taker_buy_quote": 142049.98095 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.01798, "high": 0.01801, "low": 0.01745, "close": 0.01784, "volume": 18264028.0, "close_time": 1767599999999, "quote_volume": 323565.34661, "trades": 3084, "taker_buy_base": 8427871.0, "taker_buy_quote": 149215.65722 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.01783, "high": 0.01788, "low": 0.01732, "close": 0.01751, "volume": 9589740.0, "close_time": 1767614399999, "quote_volume": 168179.90147, "trades": 1930, "taker_buy_base": 4787601.0, "taker_buy_quote": 84015.18355 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.01752, "high": 0.01817, "low": 0.01735, "close": 0.01811, "volume": 30461318.0, "close_time": 1767628799999, "quote_volume": 544288.08528, "trades": 4728, "taker_buy_base": 13620364.0, "taker_buy_quote": 242968.17903 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.01812, "high": 0.01828, "low": 0.01766, "close": 0.01808, "volume": 24472100.0, "close_time": 1767643199999, "quote_volume": 441091.29037, "trades": 5169, "taker_buy_base": 13056691.0, "taker_buy_quote": 235118.05592 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.01808, "high": 0.01878, "low": 0.01807, "close": 0.01855, "volume": 32972040.0, "close_time": 1767657599999, "quote_volume": 605815.77828, "trades": 3717, "taker_buy_base": 19407839.0, "taker_buy_quote": 356171.16672 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.01855, "high": 0.01987, "low": 0.01841, "close": 0.0194, "volume": 56512847.0, "close_time": 1767671999999, "quote_volume": 1087630.37836, "trades": 8555, "taker_buy_base": 30327482.0, "taker_buy_quote": 584387.7916 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.01939, "high": 0.0198, "low": 0.01888, "close": 0.01896, "volume": 31353373.0, "close_time": 1767686399999, "quote_volume": 606405.22075, "trades": 5411, "taker_buy_base": 15275369.0, "taker_buy_quote": 295476.90083 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.01896, "high": 0.01931, "low": 0.01892, "close": 0.01928, "volume": 25812456.0, "close_time": 1767700799999, "quote_volume": 494334.96569, "trades": 3841, "taker_buy_base": 14135776.0, "taker_buy_quote": 270680.42005 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.01929, "high": 0.0199, "low": 0.01923, "close": 0.01965, "volume": 35313748.0, "close_time": 1767715199999, "quote_volume": 691652.19684, "trades": 6651, "taker_buy_base": 16892349.0, "taker_buy_quote": 330561.21889 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.01964, "high": 0.01966, "low": 0.01837, "close": 0.01894, "volume": 31093093.0, "close_time": 1767729599999, "quote_volume": 589775.81315, "trades": 6878, "taker_buy_base": 15946401.0, "taker_buy_quote": 302771.71938 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.01894, "high": 0.01969, "low": 0.01894, "close": 0.01943, "volume": 21186546.0, "close_time": 1767743999999, "quote_volume": 411001.74293, "trades": 4353, "taker_buy_base": 12068399.0, "taker_buy_quote": 234088.0893 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.01942, "high": 0.01944, "low": 0.01871, "close": 0.01885, "volume": 12461354.0, "close_time": 1767758399999, "quote_volume": 236036.03162, "trades": 2945, "taker_buy_base": 5507739.0, "taker_buy_quote": 104182.89173 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.01885, "high": 0.01918, "low": 0.01868, "close": 0.01917, "volume": 15675544.0, "close_time": 1767772799999, "quote_volume": 296464.94447, "trades": 3472, "taker_buy_base": 10384584.0, "taker_buy_quote": 196520.42972 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.01918, "high": 0.01927, "low": 0.01865, "close": 0.01897, "volume": 15177961.0, "close_time": 1767787199999, "quote_volume": 286385.25154, "trades": 2759, "taker_buy_base": 8413509.0, "taker_buy_quote": 158587.21463 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.01897, "high": 0.01904, "low": 0.01816, "close": 0.01826, "volume": 20245246.0, "close_time": 1767801599999, "quote_volume": 375631.02879, "trades": 5418, "taker_buy_base": 8969854.0, "taker_buy_quote": 166335.98845 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.01825, "high": 0.01849, "low": 0.01792, "close": 0.0181, "volume": 18192531.0, "close_time": 1767815999999, "quote_volume": 332289.74355, "trades": 3313, "taker_buy_base": 7017776.0, "taker_buy_quote": 128275.36587 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.01811, "high": 0.01816, "low": 0.01785, "close": 0.01811, "volume": 28230401.0, "close_time": 1767830399999, "quote_volume": 507363.64446, "trades": 3433, "taker_buy_base": 16377886.0, "taker_buy_quote": 294025.1919 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.01811, "high": 0.01826, "low": 0.01759, "close": 0.01767, "volume": 13676104.0, "close_time": 1767844799999, "quote_volume": 246374.99583, "trades": 2627, "taker_buy_base": 5866155.0, "taker_buy_quote": 105859.22217 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.01768, "high": 0.01794, "low": 0.01724, "close": 0.01772, "volume": 20415708.0, "close_time": 1767859199999, "quote_volume": 358231.43693, "trades": 3871, "taker_buy_base": 7962120.0, "taker_buy_quote": 139899.11526 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.01771, "high": 0.01774, "low": 0.017, "close": 0.01718, "volume": 28163393.0, "close_time": 1767873599999, "quote_volume": 486840.41, "trades": 3694, "taker_buy_base": 13497830.0, "taker_buy_quote": 233733.77913 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.01717, "high": 0.01777, "low": 0.01692, "close": 0.01775, "volume": 27094740.0, "close_time": 1767887999999, "quote_volume": 465014.48164, "trades": 4125, "taker_buy_base": 14741510.0, "taker_buy_quote": 253139.95626 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.01775, "high": 0.01783, "low": 0.01745, "close": 0.01747, "volume": 9989231.0, "close_time": 1767902399999, "quote_volume": 176036.58902, "trades": 2294, "taker_buy_base": 4982595.0, "taker_buy_quote": 87858.84862 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.01747, "high": 0.01772, "low": 0.01731, "close": 0.0175, "volume": 6905466.0, "close_time": 1767916799999, "quote_volume": 121189.02338, "trades": 1314, "taker_buy_base": 2496925.0, "taker_buy_quote": 43810.1857 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0175, "high": 0.0176, "low": 0.01726, "close": 0.0175, "volume": 14263708.0, "close_time": 1767931199999, "quote_volume": 248392.82269, "trades": 2732, "taker_buy_base": 6734813.0, "taker_buy_quote": 117276.35757 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.01751, "high": 0.01754, "low": 0.01736, "close": 0.0174, "volume": 8636625.0, "close_time": 1767945599999, "quote_volume": 150654.57823, "trades": 1494, "taker_buy_base": 2666569.0, "taker_buy_quote": 46569.26298 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.01739, "high": 0.01741, "low": 0.01697, "close": 0.01716, "volume": 9192666.0, "close_time": 1767959999999, "quote_volume": 158124.75523, "trades": 1710, "taker_buy_base": 3657144.0, "taker_buy_quote": 62913.22555 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.01714, "high": 0.01762, "low": 0.01692, "close": 0.01736, "volume": 17246034.0, "close_time": 1767974399999, "quote_volume": 297648.00289, "trades": 3304, "taker_buy_base": 8662969.0, "taker_buy_quote": 149579.12342 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.01737, "high": 0.01768, "low": 0.01702, "close": 0.01708, "volume": 6834129.0, "close_time": 1767988799999, "quote_volume": 118835.78031, "trades": 1988, "taker_buy_base": 3407571.0, "taker_buy_quote": 59235.91778 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.01707, "high": 0.01744, "low": 0.01704, "close": 0.01739, "volume": 8376028.0, "close_time": 1768003199999, "quote_volume": 144141.38388, "trades": 1680, "taker_buy_base": 5532629.0, "taker_buy_quote": 95135.82788 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.01738, "high": 0.01739, "low": 0.01711, "close": 0.01733, "volume": 6538497.0, "close_time": 1768017599999, "quote_volume": 112753.76802, "trades": 1207, "taker_buy_base": 3536822.0, "taker_buy_quote": 60989.04266 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.01734, "high": 0.01737, "low": 0.01712, "close": 0.01735, "volume": 5609278.0, "close_time": 1768031999999, "quote_volume": 96659.31785, "trades": 1230, "taker_buy_base": 2523988.0, "taker_buy_quote": 43526.90568 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.01734, "high": 0.01788, "low": 0.01734, "close": 0.01787, "volume": 13128611.0, "close_time": 1768046399999, "quote_volume": 230936.48593, "trades": 2244, "taker_buy_base": 6683298.0, "taker_buy_quote": 117587.50332 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.01787, "high": 0.01792, "low": 0.0176, "close": 0.01767, "volume": 10086187.0, "close_time": 1768060799999, "quote_volume": 178715.47116, "trades": 2083, "taker_buy_base": 4091609.0, "taker_buy_quote": 72547.3943 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.01767, "high": 0.01771, "low": 0.01737, "close": 0.01753, "volume": 6140432.0, "close_time": 1768075199999, "quote_volume": 107758.11406, "trades": 1448, "taker_buy_base": 3168470.0, "taker_buy_quote": 55584.79586 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.01752, "high": 0.01754, "low": 0.01701, "close": 0.01713, "volume": 11907685.0, "close_time": 1768089599999, "quote_volume": 204409.22565, "trades": 1650, "taker_buy_base": 2911187.0, "taker_buy_quote": 50145.29056 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.01712, "high": 0.01772, "low": 0.01695, "close": 0.01753, "volume": 29615509.0, "close_time": 1768103999999, "quote_volume": 517661.52399, "trades": 4122, "taker_buy_base": 19358443.0, "taker_buy_quote": 338377.11473 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.01753, "high": 0.01773, "low": 0.01745, "close": 0.01761, "volume": 6177476.0, "close_time": 1768118399999, "quote_volume": 108644.228, "trades": 1248, "taker_buy_base": 2951808.0, "taker_buy_quote": 51949.28466 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.0176, "high": 0.01796, "low": 0.01754, "close": 0.01782, "volume": 11908013.0, "close_time": 1768132799999, "quote_volume": 211865.13402, "trades": 1699, "taker_buy_base": 5910074.0, "taker_buy_quote": 105041.51556 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.01783, "high": 0.01812, "low": 0.01764, "close": 0.0177, "volume": 19478411.0, "close_time": 1768147199999, "quote_volume": 349391.05339, "trades": 2860, "taker_buy_base": 9873662.0, "taker_buy_quote": 177178.44191 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.0177, "high": 0.01792, "low": 0.01754, "close": 0.01756, "volume": 23770654.0, "close_time": 1768161599999, "quote_volume": 419712.40205, "trades": 2096, "taker_buy_base": 10602501.0, "taker_buy_quote": 187167.73727 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.01755, "high": 0.01755, "low": 0.01698, "close": 0.0174, "volume": 23431850.0, "close_time": 1768175999999, "quote_volume": 403763.56253, "trades": 2586, "taker_buy_base": 14228428.0, "taker_buy_quote": 244926.59945 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0174, "high": 0.01764, "low": 0.01697, "close": 0.01722, "volume": 12944605.0, "close_time": 1768190399999, "quote_volume": 224119.63467, "trades": 3364, "taker_buy_base": 5949577.0, "taker_buy_quote": 102960.02875 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.01724, "high": 0.01734, "low": 0.01682, "close": 0.01686, "volume": 10610168.0, "close_time": 1768204799999, "quote_volume": 181675.31124, "trades": 1855, "taker_buy_base": 4526365.0, "taker_buy_quote": 77595.40957 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.01685, "high": 0.01696, "low": 0.01651, "close": 0.01682, "volume": 20803736.0, "close_time": 1768219199999, "quote_volume": 347317.274, "trades": 2559, "taker_buy_base": 10281937.0, "taker_buy_quote": 171721.8523 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.01681, "high": 0.01704, "low": 0.01644, "close": 0.017, "volume": 13225152.0, "close_time": 1768233599999, "quote_volume": 221405.63794, "trades": 2476, "taker_buy_base": 6805330.0, "taker_buy_quote": 114030.34381 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.01699, "high": 0.01718, "low": 0.01679, "close": 0.01709, "volume": 12776801.0, "close_time": 1768247999999, "quote_volume": 217205.96698, "trades": 1994, "taker_buy_base": 7079614.0, "taker_buy_quote": 120321.51019 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.01709, "high": 0.0172, "low": 0.01655, "close": 0.01671, "volume": 18828148.0, "close_time": 1768262399999, "quote_volume": 315588.48432, "trades": 1570, "taker_buy_base": 6261726.0, "taker_buy_quote": 104963.0842 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0167, "high": 0.01681, "low": 0.01651, "close": 0.01662, "volume": 9524365.0, "close_time": 1768276799999, "quote_volume": 158993.8113, "trades": 1308, "taker_buy_base": 4422140.0, "taker_buy_quote": 73794.0935 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.01663, "high": 0.01691, "low": 0.01654, "close": 0.01671, "volume": 4839121.0, "close_time": 1768291199999, "quote_volume": 80967.76138, "trades": 882, "taker_buy_base": 2761688.0, "taker_buy_quote": 46263.3098 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.01671, "high": 0.01697, "low": 0.0167, "close": 0.01686, "volume": 7265456.0, "close_time": 1768305599999, "quote_volume": 122368.82873, "trades": 1204, "taker_buy_base": 3220545.0, "taker_buy_quote": 54278.33664 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.01687, "high": 0.0173, "low": 0.0167, "close": 0.01729, "volume": 30597766.0, "close_time": 1768319999999, "quote_volume": 519252.80023, "trades": 5404, "taker_buy_base": 12084237.0, "taker_buy_quote": 205376.47322 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.01729, "high": 0.01745, "low": 0.01709, "close": 0.01733, "volume": 14507707.0, "close_time": 1768334399999, "quote_volume": 250582.17985, "trades": 3299, "taker_buy_base": 7109276.0, "taker_buy_quote": 122766.20354 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.01735, "high": 0.01841, "low": 0.01726, "close": 0.01791, "volume": 35128660.0, "close_time": 1768348799999, "quote_volume": 625033.67307, "trades": 8507, "taker_buy_base": 17491096.0, "taker_buy_quote": 310671.93043 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.01792, "high": 0.01829, "low": 0.01785, "close": 0.01829, "volume": 21858413.0, "close_time": 1768363199999, "quote_volume": 396121.21592, "trades": 4544, "taker_buy_base": 9211247.0, "taker_buy_quote": 166866.38527 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.01827, "high": 0.01831, "low": 0.01777, "close": 0.0178, "volume": 13806976.0, "close_time": 1768377599999, "quote_volume": 248547.71373, "trades": 2480, "taker_buy_base": 6991886.0, "taker_buy_quote": 126091.95445 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.01779, "high": 0.0179, "low": 0.01757, "close": 0.01772, "volume": 16624970.0, "close_time": 1768391999999, "quote_volume": 294924.70647, "trades": 2027, "taker_buy_base": 7593509.0, "taker_buy_quote": 134850.33756 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.01773, "high": 0.01835, "low": 0.01773, "close": 0.01829, "volume": 37387517.0, "close_time": 1768406399999, "quote_volume": 676447.33157, "trades": 4771, "taker_buy_base": 20278489.0, "taker_buy_quote": 367288.26614 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.01829, "high": 0.0185, "low": 0.01768, "close": 0.01791, "volume": 23250373.0, "close_time": 1768420799999, "quote_volume": 421976.29995, "trades": 4478, "taker_buy_base": 13554480.0, "taker_buy_quote": 246061.42759 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.0179, "high": 0.01803, "low": 0.01753, "close": 0.0177, "volume": 15231396.0, "close_time": 1768435199999, "quote_volume": 270021.51297, "trades": 2163, "taker_buy_base": 6979528.0, "taker_buy_quote": 123714.005 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.01771, "high": 0.01813, "low": 0.01727, "close": 0.01728, "volume": 26740651.0, "close_time": 1768449599999, "quote_volume": 475133.72407, "trades": 5608, "taker_buy_base": 13807315.0, "taker_buy_quote": 245825.61008 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.01727, "high": 0.01789, "low": 0.01714, "close": 0.01787, "volume": 9014694.0, "close_time": 1768463999999, "quote_volume": 157427.15092, "trades": 1841, "taker_buy_base": 4654502.0, "taker_buy_quote": 81326.10353 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.01786, "high": 0.01801, "low": 0.01773, "close": 0.01782, "volume": 10166170.0, "close_time": 1768478399999, "quote_volume": 181806.22951, "trades": 2670, "taker_buy_base": 6039531.0, "taker_buy_quote": 108048.72738 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.01781, "high": 0.01806, "low": 0.01698, "close": 0.01731, "volume": 32368723.0, "close_time": 1768492799999, "quote_volume": 568730.29538, "trades": 6698, "taker_buy_base": 16980151.0, "taker_buy_quote": 298645.96647 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.01729, "high": 0.01741, "low": 0.01668, "close": 0.01685, "volume": 14822584.0, "close_time": 1768507199999, "quote_volume": 252562.80287, "trades": 5162, "taker_buy_base": 6381966.0, "taker_buy_quote": 108790.20826 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.01685, "high": 0.01715, "low": 0.01672, "close": 0.01707, "volume": 6927462.0, "close_time": 1768521599999, "quote_volume": 117353.26081, "trades": 1476, "taker_buy_base": 3542974.0, "taker_buy_quote": 60069.33666 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.01708, "high": 0.01721, "low": 0.01688, "close": 0.01705, "volume": 5726741.0, "close_time": 1768535999999, "quote_volume": 97658.39084, "trades": 1396, "taker_buy_base": 2889748.0, "taker_buy_quote": 49309.01386 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.01705, "high": 0.01762, "low": 0.01697, "close": 0.01752, "volume": 13406207.0, "close_time": 1768550399999, "quote_volume": 232616.01954, "trades": 2508, "taker_buy_base": 7501923.0, "taker_buy_quote": 129921.56808 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.01752, "high": 0.01834, "low": 0.01752, "close": 0.018, "volume": 47506282.0, "close_time": 1768564799999, "quote_volume": 858297.0096, "trades": 5955, "taker_buy_base": 22557156.0, "taker_buy_quote": 407680.54031 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.018, "high": 0.0183, "low": 0.01743, "close": 0.01755, "volume": 22032326.0, "close_time": 1768579199999, "quote_volume": 395173.39121, "trades": 4281, "taker_buy_base": 9729240.0, "taker_buy_quote": 174534.29797 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.01754, "high": 0.01801, "low": 0.01743, "close": 0.01767, "volume": 21058253.0, "close_time": 1768593599999, "quote_volume": 373849.05911, "trades": 3536, "taker_buy_base": 9284165.0, "taker_buy_quote": 164732.86532 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.01766, "high": 0.01818, "low": 0.01759, "close": 0.01794, "volume": 10601852.0, "close_time": 1768607999999, "quote_volume": 190415.0913, "trades": 2100, "taker_buy_base": 5275545.0, "taker_buy_quote": 94811.8949 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.01796, "high": 0.01825, "low": 0.01756, "close": 0.0176, "volume": 17288899.0, "close_time": 1768622399999, "quote_volume": 309894.1324, "trades": 2340, "taker_buy_base": 7548566.0, "taker_buy_quote": 135337.17232 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.01759, "high": 0.01797, "low": 0.01757, "close": 0.01787, "volume": 10399632.0, "close_time": 1768636799999, "quote_volume": 184814.52396, "trades": 1906, "taker_buy_base": 4906955.0, "taker_buy_quote": 87142.45945 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.01787, "high": 0.01807, "low": 0.01766, "close": 0.01768, "volume": 12014047.0, "close_time": 1768651199999, "quote_volume": 215041.54583, "trades": 2199, "taker_buy_base": 6138590.0, "taker_buy_quote": 109916.58588 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.01768, "high": 0.01795, "low": 0.0176, "close": 0.01781, "volume": 14162242.0, "close_time": 1768665599999, "quote_volume": 252145.75671, "trades": 2772, "taker_buy_base": 7432697.0, "taker_buy_quote": 132410.41234 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.0178, "high": 0.0178, "low": 0.01736, "close": 0.01753, "volume": 7661964.0, "close_time": 1768679999999, "quote_volume": 134196.08911, "trades": 1827, "taker_buy_base": 3317700.0, "taker_buy_quote": 58151.73668 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.01754, "high": 0.01758, "low": 0.0171, "close": 0.01712, "volume": 10580382.0, "close_time": 1768694399999, "quote_volume": 183237.55302, "trades": 1795, "taker_buy_base": 4599545.0, "taker_buy_quote": 79610.20948 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.01712, "high": 0.01723, "low": 0.01688, "close": 0.01705, "volume": 11900094.0, "close_time": 1768708799999, "quote_volume": 202686.09002, "trades": 2281, "taker_buy_base": 6240305.0, "taker_buy_quote": 106304.74442 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.01704, "high": 0.01718, "low": 0.01686, "close": 0.017, "volume": 6709809.0, "close_time": 1768723199999, "quote_volume": 114305.85171, "trades": 1631, "taker_buy_base": 3593451.0, "taker_buy_quote": 61244.48887 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.01699, "high": 0.01726, "low": 0.01699, "close": 0.01711, "volume": 9017446.0, "close_time": 1768737599999, "quote_volume": 154346.47751, "trades": 1854, "taker_buy_base": 4329579.0, "taker_buy_quote": 74106.85176 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.01712, "high": 0.01717, "low": 0.0169, "close": 0.01703, "volume": 13591711.0, "close_time": 1768751999999, "quote_volume": 231586.81682, "trades": 2166, "taker_buy_base": 7179108.0, "taker_buy_quote": 122401.0778 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.01704, "high": 0.01746, "low": 0.017, "close": 0.01714, "volume": 12999058.0, "close_time": 1768766399999, "quote_volume": 223627.40707, "trades": 2053, "taker_buy_base": 6569056.0, "taker_buy_quote": 112961.02614 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.01714, "high": 0.01732, "low": 0.0161, "close": 0.0161, "volume": 14337909.0, "close_time": 1768780799999, "quote_volume": 240327.30258, "trades": 2644, "taker_buy_base": 6386197.0, "taker_buy_quote": 106679.71282 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0161, "high": 0.01611, "low": 0.0141, "close": 0.0151, "volume": 76023053.0, "close_time": 1768795199999, "quote_volume": 1144039.67188, "trades": 14665, "taker_buy_base": 36141834.0, "taker_buy_quote": 543961.66451 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.0151, "high": 0.01511, "low": 0.01484, "close": 0.01494, "volume": 19655695.0, "close_time": 1768809599999, "quote_volume": 294194.83052, "trades": 4499, "taker_buy_base": 10644850.0, "taker_buy_quote": 159380.4255 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.01494, "high": 0.01542, "low": 0.01491, "close": 0.01529, "volume": 24964146.0, "close_time": 1768823999999, "quote_volume": 380288.89134, "trades": 4033, "taker_buy_base": 14148133.0, "taker_buy_quote": 215621.50119 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.0153, "high": 0.01583, "low": 0.01504, "close": 0.0157, "volume": 29604516.0, "close_time": 1768838399999, "quote_volume": 453831.6448, "trades": 4636, "taker_buy_base": 14244095.0, "taker_buy_quote": 218438.26579 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.01569, "high": 0.01632, "low": 0.01545, "close": 0.01561, "volume": 99473232.0, "close_time": 1768852799999, "quote_volume": 1581191.63764, "trades": 10050, "taker_buy_base": 44517366.0, "taker_buy_quote": 706665.61011 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.01562, "high": 0.01567, "low": 0.01515, "close": 0.01533, "volume": 16809652.0, "close_time": 1768867199999, "quote_volume": 259156.28885, "trades": 2788, "taker_buy_base": 7759415.0, "taker_buy_quote": 119460.2059 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.01533, "high": 0.01535, "low": 0.01496, "close": 0.01504, "volume": 13076988.0, "close_time": 1768881599999, "quote_volume": 197908.39604, "trades": 2327, "taker_buy_base": 5466402.0, "taker_buy_quote": 82728.45703 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.01504, "high": 0.01509, "low": 0.01469, "close": 0.01469, "volume": 8119134.0, "close_time": 1768895999999, "quote_volume": 121003.31998, "trades": 2192, "taker_buy_base": 3184117.0, "taker_buy_quote": 47519.65466 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.0147, "high": 0.01473, "low": 0.0145, "close": 0.01454, "volume": 11112332.0, "close_time": 1768910399999, "quote_volume": 162188.59193, "trades": 2602, "taker_buy_base": 5263815.0, "taker_buy_quote": 76847.22655 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.01453, "high": 0.01472, "low": 0.01413, "close": 0.01422, "volume": 28319934.0, "close_time": 1768924799999, "quote_volume": 407863.64177, "trades": 3869, "taker_buy_base": 14072992.0, "taker_buy_quote": 202896.81014 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.01424, "high": 0.01428, "low": 0.01369, "close": 0.01387, "volume": 40960890.0, "close_time": 1768939199999, "quote_volume": 571928.76269, "trades": 4419, "taker_buy_base": 13832842.0, "taker_buy_quote": 193229.02299 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.01388, "high": 0.01418, "low": 0.01385, "close": 0.01387, "volume": 20401531.0, "close_time": 1768953599999, "quote_volume": 285887.57786, "trades": 2220, "taker_buy_base": 12422777.0, "taker_buy_quote": 174446.66012 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.01387, "high": 0.01457, "low": 0.01387, "close": 0.01441, "volume": 24217611.0, "close_time": 1768967999999, "quote_volume": 346954.92937, "trades": 2426, "taker_buy_base": 14085245.0, "taker_buy_quote": 201515.59232 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.0144, "high": 0.0153, "low": 0.0144, "close": 0.01492, "volume": 31434566.0, "close_time": 1768982399999, "quote_volume": 469142.25956, "trades": 3349, "taker_buy_base": 14121015.0, "taker_buy_quote": 210334.07298 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.01493, "high": 0.01517, "low": 0.0146, "close": 0.01462, "volume": 31311524.0, "close_time": 1768996799999, "quote_volume": 467266.59189, "trades": 5075, "taker_buy_base": 15667906.0, "taker_buy_quote": 233978.54476 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.01463, "high": 0.01541, "low": 0.01433, "close": 0.01498, "volume": 44845111.0, "close_time": 1769011199999, "quote_volume": 667921.38556, "trades": 6726, "taker_buy_base": 23788747.0, "taker_buy_quote": 354968.04079 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.01498, "high": 0.01524, "low": 0.01424, "close": 0.01521, "volume": 29413561.0, "close_time": 1769025599999, "quote_volume": 431580.44185, "trades": 4489, "taker_buy_base": 14723120.0, "taker_buy_quote": 216203.69776 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.01525, "high": 0.01554, "low": 0.01491, "close": 0.01513, "volume": 41328553.0, "close_time": 1769039999999, "quote_volume": 628903.40805, "trades": 3902, "taker_buy_base": 22343842.0, "taker_buy_quote": 339595.36085 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.01513, "high": 0.01619, "low": 0.01513, "close": 0.01566, "volume": 36925285.0, "close_time": 1769054399999, "quote_volume": 580261.64851, "trades": 7476, "taker_buy_base": 16966130.0, "taker_buy_quote": 266186.18343 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.01565, "high": 0.01606, "low": 0.01536, "close": 0.01573, "volume": 28743877.0, "close_time": 1769068799999, "quote_volume": 451238.87371, "trades": 4593, "taker_buy_base": 12979367.0, "taker_buy_quote": 204112.35903 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.01573, "high": 0.01586, "low": 0.01552, "close": 0.01559, "volume": 10648776.0, "close_time": 1769083199999, "quote_volume": 166855.97766, "trades": 1683, "taker_buy_base": 5280221.0, "taker_buy_quote": 82697.90833 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.01558, "high": 0.01595, "low": 0.01496, "close": 0.01516, "volume": 17122665.0, "close_time": 1769097599999, "quote_volume": 265090.68063, "trades": 2906, "taker_buy_base": 8570593.0, "taker_buy_quote": 132945.43547 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.01516, "high": 0.01545, "low": 0.01505, "close": 0.01513, "volume": 15517232.0, "close_time": 1769111999999, "quote_volume": 235865.58482, "trades": 2063, "taker_buy_base": 8172029.0, "taker_buy_quote": 124344.35513 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.01511, "high": 0.01511, "low": 0.01486, "close": 0.01501, "volume": 7240912.0, "close_time": 1769126399999, "quote_volume": 108571.42198, "trades": 1427, "taker_buy_base": 3227776.0, "taker_buy_quote": 48414.39388 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.01502, "high": 0.01505, "low": 0.01482, "close": 0.01487, "volume": 20049491.0, "close_time": 1769140799999, "quote_volume": 299083.63363, "trades": 1764, "taker_buy_base": 10193898.0, "taker_buy_quote": 152060.14154 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.01487, "high": 0.01583, "low": 0.01484, "close": 0.01564, "volume": 23950179.0, "close_time": 1769155199999, "quote_volume": 369308.63702, "trades": 3726, "taker_buy_base": 14553617.0, "taker_buy_quote": 224302.6233 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.01563, "high": 0.01617, "low": 0.01528, "close": 0.01573, "volume": 103017097.0, "close_time": 1769169599999, "quote_volume": 1631229.9164, "trades": 11294, "taker_buy_base": 43516552.0, "taker_buy_quote": 688364.92396 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.01574, "high": 0.01635, "low": 0.01556, "close": 0.01582, "volume": 81975165.0, "close_time": 1769183999999, "quote_volume": 1301856.81699, "trades": 10719, "taker_buy_base": 41308833.0, "taker_buy_quote": 656125.80433 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.01582, "high": 0.01599, "low": 0.01536, "close": 0.01538, "volume": 17378957.0, "close_time": 1769198399999, "quote_volume": 273223.95128, "trades": 3731, "taker_buy_base": 7857217.0, "taker_buy_quote": 123775.34193 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.01538, "high": 0.01555, "low": 0.01515, "close": 0.01531, "volume": 16612309.0, "close_time": 1769212799999, "quote_volume": 254573.56939, "trades": 2737, "taker_buy_base": 10305547.0, "taker_buy_quote": 157987.98422 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.01531, "high": 0.0157, "low": 0.01516, "close": 0.01552, "volume": 33433208.0, "close_time": 1769227199999, "quote_volume": 513702.71788, "trades": 4796, "taker_buy_base": 18927308.0, "taker_buy_quote": 290917.58867 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.01553, "high": 0.01556, "low": 0.0152, "close": 0.01535, "volume": 18852660.0, "close_time": 1769241599999, "quote_volume": 290548.63048, "trades": 2902, "taker_buy_base": 10638008.0, "taker_buy_quote": 163959.11962 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.01535, "high": 0.01547, "low": 0.01524, "close": 0.01535, "volume": 11811863.0, "close_time": 1769255999999, "quote_volume": 181325.2948, "trades": 2291, "taker_buy_base": 6413332.0, "taker_buy_quote": 98507.77753 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.01535, "high": 0.01555, "low": 0.01521, "close": 0.01525, "volume": 27255041.0, "close_time": 1769270399999, "quote_volume": 420000.48187, "trades": 5656, "taker_buy_base": 14178858.0, "taker_buy_quote": 218626.66854 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.01524, "high": 0.01525, "low": 0.01507, "close": 0.01517, "volume": 16264120.0, "close_time": 1769284799999, "quote_volume": 246790.20858, "trades": 3369, "taker_buy_base": 7275963.0, "taker_buy_quote": 110434.75176 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.01517, "high": 0.01555, "low": 0.01513, "close": 0.01552, "volume": 12469967.0, "close_time": 1769299199999, "quote_volume": 191287.77458, "trades": 3119, "taker_buy_base": 6430073.0, "taker_buy_quote": 98715.79952 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.01553, "high": 0.01689, "low": 0.0154, "close": 0.01611, "volume": 109311936.0, "close_time": 1769313599999, "quote_volume": 1771632.67302, "trades": 23171, "taker_buy_base": 55461543.0, "taker_buy_quote": 900805.02718 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.0161, "high": 0.01678, "low": 0.01579, "close": 0.01674, "volume": 63059379.0, "close_time": 1769327999999, "quote_volume": 1036588.67172, "trades": 17473, "taker_buy_base": 31228272.0, "taker_buy_quote": 513756.17824 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.01672, "high": 0.01796, "low": 0.01646, "close": 0.01691, "volume": 163147361.0, "close_time": 1769342399999, "quote_volume": 2802527.942, "trades": 47844, "taker_buy_base": 81560718.0, "taker_buy_quote": 1402369.21239 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.0169, "high": 0.017, "low": 0.01604, "close": 0.0162, "volume": 43053135.0, "close_time": 1769356799999, "quote_volume": 706626.07539, "trades": 12240, "taker_buy_base": 19427906.0, "taker_buy_quote": 318676.52499 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.01619, "high": 0.01622, "low": 0.01509, "close": 0.01517, "volume": 40087745.0, "close_time": 1769371199999, "quote_volume": 629619.69439, "trades": 10733, "taker_buy_base": 16693880.0, "taker_buy_quote": 262605.88626 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.01517, "high": 0.01555, "low": 0.01493, "close": 0.015, "volume": 26200584.0, "close_time": 1769385599999, "quote_volume": 399291.50985, "trades": 6251, "taker_buy_base": 13913092.0, "taker_buy_quote": 212190.69564 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.01499, "high": 0.01545, "low": 0.0149, "close": 0.01504, "volume": 22171522.0, "close_time": 1769399999999, "quote_volume": 337358.96978, "trades": 6771, "taker_buy_base": 12694650.0, "taker_buy_quote": 193369.25409 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.01506, "high": 0.01572, "low": 0.01506, "close": 0.01519, "volume": 18054094.0, "close_time": 1769414399999, "quote_volume": 277229.25957, "trades": 5190, "taker_buy_base": 8041907.0, "taker_buy_quote": 123588.23155 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.01518, "high": 0.01527, "low": 0.01485, "close": 0.01497, "volume": 33081609.0, "close_time": 1769428799999, "quote_volume": 498278.10886, "trades": 6206, "taker_buy_base": 14341076.0, "taker_buy_quote": 216400.87904 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.01497, "high": 0.01592, "low": 0.01493, "close": 0.01582, "volume": 35523766.0, "close_time": 1769443199999, "quote_volume": 549259.44052, "trades": 7497, "taker_buy_base": 20751710.0, "taker_buy_quote": 320953.09913 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.01581, "high": 0.01604, "low": 0.01526, "close": 0.01527, "volume": 26602789.0, "close_time": 1769457599999, "quote_volume": 412974.98899, "trades": 6831, "taker_buy_base": 12612676.0, "taker_buy_quote": 195421.93935 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.01528, "high": 0.01549, "low": 0.01515, "close": 0.01515, "volume": 9039635.0, "close_time": 1769471999999, "quote_volume": 138372.01571, "trades": 3778, "taker_buy_base": 5938165.0, "taker_buy_quote": 90927.5517 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.01515, "high": 0.01544, "low": 0.01495, "close": 0.01515, "volume": 28766876.0, "close_time": 1769486399999, "quote_volume": 434993.39082, "trades": 5285, "taker_buy_base": 15849291.0, "taker_buy_quote": 239841.01785 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.01515, "high": 0.01517, "low": 0.01494, "close": 0.01513, "volume": 11303685.0, "close_time": 1769500799999, "quote_volume": 170201.69432, "trades": 3025, "taker_buy_base": 5883634.0, "taker_buy_quote": 88645.95961 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.01512, "high": 0.01521, "low": 0.01495, "close": 0.01509, "volume": 11285128.0, "close_time": 1769515199999, "quote_volume": 170136.98671, "trades": 3219, "taker_buy_base": 6842712.0, "taker_buy_quote": 103219.90536 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.01508, "high": 0.01508, "low": 0.01461, "close": 0.01485, "volume": 17546559.0, "close_time": 1769529599999, "quote_volume": 259929.73252, "trades": 4510, "taker_buy_base": 8630128.0, "taker_buy_quote": 127833.11436 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.01485, "high": 0.01516, "low": 0.01457, "close": 0.01512, "volume": 59153854.0, "close_time": 1769543999999, "quote_volume": 876880.00562, "trades": 7897, "taker_buy_base": 31016151.0, "taker_buy_quote": 460159.04575 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.01511, "high": 0.01553, "low": 0.01506, "close": 0.01543, "volume": 37495474.0, "close_time": 1769558399999, "quote_volume": 574578.08015, "trades": 5237, "taker_buy_base": 16685723.0, "taker_buy_quote": 255740.77783 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.01544, "high": 0.01569, "low": 0.01522, "close": 0.01536, "volume": 16401795.0, "close_time": 1769572799999, "quote_volume": 253332.79162, "trades": 5645, "taker_buy_base": 8877911.0, "taker_buy_quote": 137150.47313 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.01536, "high": 0.01536, "low": 0.01504, "close": 0.01518, "volume": 10635823.0, "close_time": 1769587199999, "quote_volume": 161292.63542, "trades": 3993, "taker_buy_base": 5513179.0, "taker_buy_quote": 83700.29159 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.01518, "high": 0.01538, "low": 0.01509, "close": 0.01534, "volume": 10396914.0, "close_time": 1769601599999, "quote_volume": 158500.68219, "trades": 4523, "taker_buy_base": 6762657.0, "taker_buy_quote": 103167.97525 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.01533, "high": 0.01533, "low": 0.01484, "close": 0.01489, "volume": 23260900.0, "close_time": 1769615999999, "quote_volume": 350139.02466, "trades": 6143, "taker_buy_base": 14054233.0, "taker_buy_quote": 211458.67859 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.01489, "high": 0.01552, "low": 0.01489, "close": 0.01518, "volume": 18414619.0, "close_time": 1769630399999, "quote_volume": 280516.34456, "trades": 7187, "taker_buy_base": 8492833.0, "taker_buy_quote": 129291.67076 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.01518, "high": 0.01538, "low": 0.01503, "close": 0.01515, "volume": 9571790.0, "close_time": 1769644799999, "quote_volume": 145154.18633, "trades": 3866, "taker_buy_base": 5914580.0, "taker_buy_quote": 89662.09598 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.01516, "high": 0.01521, "low": 0.01444, "close": 0.01455, "volume": 11253500.0, "close_time": 1769659199999, "quote_volume": 165722.36752, "trades": 4546, "taker_buy_base": 4844642.0, "taker_buy_quote": 71432.60818 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.01454, "high": 0.01466, "low": 0.01448, "close": 0.01457, "volume": 6165698.0, "close_time": 1769673599999, "quote_volume": 89721.10535, "trades": 1860, "taker_buy_base": 3220318.0, "taker_buy_quote": 46870.4093 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.01456, "high": 0.01456, "low": 0.01436, "close": 0.0144, "volume": 9310176.0, "close_time": 1769687999999, "quote_volume": 134615.26721, "trades": 2483, "taker_buy_base": 4933810.0, "taker_buy_quote": 71430.89863 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.01439, "high": 0.0145, "low": 0.01347, "close": 0.01377, "volume": 30936741.0, "close_time": 1769702399999, "quote_volume": 429092.36172, "trades": 10031, "taker_buy_base": 15495058.0, "taker_buy_quote": 214461.77918 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.01377, "high": 0.01414, "low": 0.01353, "close": 0.01369, "volume": 28940902.0, "close_time": 1769716799999, "quote_volume": 400005.07209, "trades": 6612, "taker_buy_base": 13944081.0, "taker_buy_quote": 193073.86569 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.0137, "high": 0.01399, "low": 0.01364, "close": 0.01376, "volume": 7671607.0, "close_time": 1769731199999, "quote_volume": 106114.68361, "trades": 2854, "taker_buy_base": 4470525.0, "taker_buy_quote": 61915.91332 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.01376, "high": 0.01382, "low": 0.0132, "close": 0.01344, "volume": 19490156.0, "close_time": 1769745599999, "quote_volume": 262804.27118, "trades": 6333, "taker_buy_base": 8179740.0, "taker_buy_quote": 110196.97586 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.01344, "high": 0.01374, "low": 0.01331, "close": 0.01359, "volume": 6431997.0, "close_time": 1769759999999, "quote_volume": 86955.39393, "trades": 2795, "taker_buy_base": 3688136.0, "taker_buy_quote": 49891.31122 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.01358, "high": 0.0138, "low": 0.01342, "close": 0.01371, "volume": 11328527.0, "close_time": 1769774399999, "quote_volume": 153646.27637, "trades": 3787, "taker_buy_base": 6874542.0, "taker_buy_quote": 93298.86614 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.01372, "high": 0.01373, "low": 0.01337, "close": 0.01361, "volume": 14423337.0, "close_time": 1769788799999, "quote_volume": 195867.73905, "trades": 5681, "taker_buy_base": 6421152.0, "taker_buy_quote": 87201.81243 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.0136, "high": 0.01399, "low": 0.01321, "close": 0.01387, "volume": 24446593.0, "close_time": 1769803199999, "quote_volume": 333676.93287, "trades": 8893, "taker_buy_base": 13557076.0, "taker_buy_quote": 185491.97264 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.01386, "high": 0.01386, "low": 0.01361, "close": 0.01369, "volume": 12922437.0, "close_time": 1769817599999, "quote_volume": 177352.36605, "trades": 4531, "taker_buy_base": 5857387.0, "taker_buy_quote": 80459.82237 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.01368, "high": 0.01372, "low": 0.01343, "close": 0.0135, "volume": 4957182.0, "close_time": 1769831999999, "quote_volume": 67231.79193, "trades": 2220, "taker_buy_base": 2251692.0, "taker_buy_quote": 30552.6844 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.0135, "high": 0.01356, "low": 0.01321, "close": 0.01332, "volume": 6726648.0, "close_time": 1769846399999, "quote_volume": 90042.95696, "trades": 2100, "taker_buy_base": 3060647.0, "taker_buy_quote": 41022.96844 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.01333, "high": 0.01334, "low": 0.0129, "close": 0.01292, "volume": 16859705.0, "close_time": 1769860799999, "quote_volume": 219863.52976, "trades": 4443, "taker_buy_base": 5312844.0, "taker_buy_quote": 69326.27362 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.01292, "high": 0.01297, "low": 0.01197, "close": 0.0123, "volume": 37634068.0, "close_time": 1769875199999, "quote_volume": 467678.71747, "trades": 9991, "taker_buy_base": 16151527.0, "taker_buy_quote": 200722.95888 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.0123, "high": 0.01252, "low": 0.01065, "close": 0.01157, "volume": 86199320.0, "close_time": 1769889599999, "quote_volume": 997223.89277, "trades": 24920, "taker_buy_base": 42593076.0, "taker_buy_quote": 492171.06245 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.01157, "high": 0.01209, "low": 0.0114, "close": 0.01204, "volume": 22465062.0, "close_time": 1769903999999, "quote_volume": 263336.5638, "trades": 6971, "taker_buy_base": 12438911.0, "taker_buy_quote": 146322.34383 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.01203, "high": 0.01252, "low": 0.01189, "close": 0.01248, "volume": 32099079.0, "close_time": 1769918399999, "quote_volume": 395471.15648, "trades": 6809, "taker_buy_base": 20823695.0, "taker_buy_quote": 256990.72595 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.01247, "high": 0.01289, "low": 0.0124, "close": 0.01259, "volume": 55354874.0, "close_time": 1769932799999, "quote_volume": 701122.73452, "trades": 8835, "taker_buy_base": 31310882.0, "taker_buy_quote": 396149.28631 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.01259, "high": 0.01298, "low": 0.01231, "close": 0.01236, "volume": 20041869.0, "close_time": 1769947199999, "quote_volume": 252727.98356, "trades": 4935, "taker_buy_base": 9475539.0, "taker_buy_quote": 119883.13328 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.01238, "high": 0.01239, "low": 0.01164, "close": 0.01182, "volume": 23379451.0, "close_time": 1769961599999, "quote_volume": 281896.32905, "trades": 6314, "taker_buy_base": 11433285.0, "taker_buy_quote": 137805.21513 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.01182, "high": 0.01216, "low": 0.01171, "close": 0.01186, "volume": 15795518.0, "close_time": 1769975999999, "quote_volume": 187936.09785, "trades": 5735, "taker_buy_base": 7854087.0, "taker_buy_quote": 93507.11681 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.01186, "high": 0.012, "low": 0.01142, "close": 0.01167, "volume": 14869130.0, "close_time": 1769990399999, "quote_volume": 174511.36913, "trades": 7167, "taker_buy_base": 6917604.0, "taker_buy_quote": 81170.82973 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.01168, "high": 0.01199, "low": 0.01129, "close": 0.01183, "volume": 26907200.0, "close_time": 1770004799999, "quote_volume": 314148.49957, "trades": 10801, "taker_buy_base": 13082896.0, "taker_buy_quote": 153266.01368 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.01184, "high": 0.01215, "low": 0.01154, "close": 0.012, "volume": 24462768.0, "close_time": 1770019199999, "quote_volume": 289080.44125, "trades": 10461, "taker_buy_base": 11112780.0, "taker_buy_quote": 131435.73219 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.01199, "high": 0.01228, "low": 0.01178, "close": 0.01196, "volume": 68642992.0, "close_time": 1770033599999, "quote_volume": 825732.36746, "trades": 11050, "taker_buy_base": 40520679.0, "taker_buy_quote": 488579.67532 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.01197, "high": 0.01254, "low": 0.01194, "close": 0.01248, "volume": 25337820.0, "close_time": 1770047999999, "quote_volume": 310011.9514, "trades": 7299, "taker_buy_base": 13245730.0, "taker_buy_quote": 162187.77441 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.01248, "high": 0.0125, "low": 0.01209, "close": 0.01212, "volume": 34937624.0, "close_time": 1770062399999, "quote_volume": 428166.36162, "trades": 4133, "taker_buy_base": 11704663.0, "taker_buy_quote": 143207.00978 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.01211, "high": 0.01232, "low": 0.01208, "close": 0.01226, "volume": 5160130.0, "close_time": 1770076799999, "quote_volume": 62885.00484, "trades": 2018, "taker_buy_base": 2560489.0, "taker_buy_quote": 31199.26921 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.01226, "high": 0.01228, "low": 0.0118, "close": 0.01211, "volume": 11202026.0, "close_time": 1770091199999, "quote_volume": 134612.50691, "trades": 3110, "taker_buy_base": 6899903.0, "taker_buy_quote": 82940.41253 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.0121, "high": 0.01223, "low": 0.01197, "close": 0.01208, "volume": 22673472.0, "close_time": 1770105599999, "quote_volume": 274503.52676, "trades": 3275, "taker_buy_base": 9149263.0, "taker_buy_quote": 110639.0296 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.01208, "high": 0.01221, "low": 0.01184, "close": 0.01201, "volume": 13363081.0, "close_time": 1770119999999, "quote_volume": 160738.76641, "trades": 3658, "taker_buy_base": 7557878.0, "taker_buy_quote": 90982.1832 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.01201, "high": 0.01227, "low": 0.01184, "close": 0.01224, "volume": 16806361.0, "close_time": 1770134399999, "quote_volume": 202789.91214, "trades": 5990, "taker_buy_base": 8724815.0, "taker_buy_quote": 105341.048 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.01224, "high": 0.01224, "low": 0.0114, "close": 0.01192, "volume": 32016325.0, "close_time": 1770148799999, "quote_volume": 377275.0685, "trades": 9326, "taker_buy_base": 17536450.0, "taker_buy_quote": 206665.43505 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.01192, "high": 0.0125, "low": 0.01179, "close": 0.01196, "volume": 20789282.0, "close_time": 1770163199999, "quote_volume": 251999.7457, "trades": 6072, "taker_buy_base": 8667504.0, "taker_buy_quote": 105449.80507 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.01196, "high": 0.01251, "low": 0.01192, "close": 0.01242, "volume": 10437074.0, "close_time": 1770177599999, "quote_volume": 127553.14071, "trades": 3091, "taker_buy_base": 6334789.0, "taker_buy_quote": 77434.2647 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.01242, "high": 0.01258, "low": 0.01228, "close": 0.01241, "volume": 6696660.0, "close_time": 1770191999999, "quote_volume": 83057.2543, "trades": 2536, "taker_buy_base": 3204961.0, "taker_buy_quote": 39745.99278 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.01241, "high": 0.01246, "low": 0.01205, "close": 0.01213, "volume": 9996445.0, "close_time": 1770206399999, "quote_volume": 122024.80552, "trades": 3174, "taker_buy_base": 3770193.0, "taker_buy_quote": 46091.54632 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.01213, "high": 0.01218, "low": 0.01164, "close": 0.01176, "volume": 22269232.0, "close_time": 1770220799999, "quote_volume": 264789.84107, "trades": 7310, "taker_buy_base": 9286709.0, "taker_buy_quote": 110448.87475 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.01177, "high": 0.01217, "low": 0.01168, "close": 0.01215, "volume": 37094191.0, "close_time": 1770235199999, "quote_volume": 441880.94563, "trades": 10930, "taker_buy_base": 19498812.0, "taker_buy_quote": 232552.61698 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.01216, "high": 0.01217, "low": 0.0117, "close": 0.01185, "volume": 14560545.0, "close_time": 1770249599999, "quote_volume": 173668.87441, "trades": 5165, "taker_buy_base": 6336993.0, "taker_buy_quote": 75643.46911 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.01186, "high": 0.012, "low": 0.01167, "close": 0.0117, "volume": 13438166.0, "close_time": 1770263999999, "quote_volume": 159149.56481, "trades": 5335, "taker_buy_base": 6026696.0, "taker_buy_quote": 71425.32407 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0117, "high": 0.01182, "low": 0.01149, "close": 0.01152, "volume": 19936187.0, "close_time": 1770278399999, "quote_volume": 231657.03368, "trades": 5455, "taker_buy_base": 6124244.0, "taker_buy_quote": 71236.14419 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.01153, "high": 0.01179, "low": 0.01115, "close": 0.01131, "volume": 15545505.0, "close_time": 1770292799999, "quote_volume": 178110.21892, "trades": 4496, "taker_buy_base": 8629641.0, "taker_buy_quote": 99067.31158 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.01131, "high": 0.01157, "low": 0.01057, "close": 0.01084, "volume": 43685694.0, "close_time": 1770307199999, "quote_volume": 485376.6776, "trades": 14418, "taker_buy_base": 21918199.0, "taker_buy_quote": 243473.1152 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.01083, "high": 0.01108, "low": 0.01055, "close": 0.01067, "volume": 43380786.0, "close_time": 1770321599999, "quote_volume": 469086.72072, "trades": 14894, "taker_buy_base": 20389112.0, "taker_buy_quote": 220641.44618 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.01068, "high": 0.01076, "low": 0.01017, "close": 0.01021, "volume": 50422801.0, "close_time": 1770335999999, "quote_volume": 524765.77508, "trades": 17380, "taker_buy_base": 25932499.0, "taker_buy_quote": 269735.29881 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.01022, "high": 0.01053, "low": 0.00912, "close": 0.01025, "volume": 78073984.0, "close_time": 1770350399999, "quote_volume": 775869.89403, "trades": 24348, "taker_buy_base": 37654288.0, "taker_buy_quote": 374681.15912 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.01025, "high": 0.01068, "low": 0.01011, "close": 0.01035, "volume": 28696960.0, "close_time": 1770364799999, "quote_volume": 297939.8718, "trades": 6116, "taker_buy_base": 13226099.0, "taker_buy_quote": 137571.2393 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.01036, "high": 0.01066, "low": 0.01024, "close": 0.01061, "volume": 23862823.0, "close_time": 1770379199999, "quote_volume": 250428.1576, "trades": 6202, "taker_buy_base": 10359313.0, "taker_buy_quote": 108710.9012 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0106, "high": 0.01139, "low": 0.01051, "close": 0.01126, "volume": 33156370.0, "close_time": 1770393599999, "quote_volume": 362951.35899, "trades": 8602, "taker_buy_base": 15593421.0, "taker_buy_quote": 170680.54403 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.01126, "high": 0.01184, "low": 0.0112, "close": 0.01157, "volume": 23965052.0, "close_time": 1770407999999, "quote_volume": 276659.69952, "trades": 6892, "taker_buy_base": 10599890.0, "taker_buy_quote": 122253.28075 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.01157, "high": 0.01164, "low": 0.01136, "close": 0.01156, "volume": 13696586.0, "close_time": 1770422399999, "quote_volume": 157793.21229, "trades": 3516, "taker_buy_base": 8426647.0, "taker_buy_quote": 97188.94734 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.01156, "high": 0.01204, "low": 0.01134, "close": 0.01176, "volume": 39718229.0, "close_time": 1770436799999, "quote_volume": 468443.43671, "trades": 8561, "taker_buy_base": 25496934.0, "taker_buy_quote": 301194.13049 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.01175, "high": 0.01191, "low": 0.01118, "close": 0.01119, "volume": 43703392.0, "close_time": 1770451199999, "quote_volume": 507028.30903, "trades": 8416, "taker_buy_base": 19403338.0, "taker_buy_quote": 225477.69552 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.01118, "high": 0.01135, "low": 0.01112, "close": 0.01125, "volume": 21620913.0, "close_time": 1770465599999, "quote_volume": 242886.2391, "trades": 4339, "taker_buy_base": 10413113.0, "taker_buy_quote": 117032.87808 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.01124, "high": 0.01169, "low": 0.01123, "close": 0.01147, "volume": 22732639.0, "close_time": 1770479999999, "quote_volume": 260519.28142, "trades": 5507, "taker_buy_base": 12606856.0, "taker_buy_quote": 144586.86813 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.01147, "high": 0.01175, "low": 0.01135, "close": 0.01152, "volume": 33099776.0, "close_time": 1770494399999, "quote_volume": 381988.35782, "trades": 8170, "taker_buy_base": 14741425.0, "taker_buy_quote": 170350.31551 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.01152, "high": 0.0116, "low": 0.0114, "close": 0.01145, "volume": 5878907.0, "close_time": 1770508799999, "quote_volume": 67596.06767, "trades": 1942, "taker_buy_base": 2895155.0, "taker_buy_quote": 33324.10203 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.01147, "high": 0.0115, "low": 0.01121, "close": 0.01123, "volume": 6631394.0, "close_time": 1770523199999, "quote_volume": 75290.51644, "trades": 1888, "taker_buy_base": 3192086.0, "taker_buy_quote": 36271.22928 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.01123, "high": 0.01127, "low": 0.01114, "close": 0.01122, "volume": 2995737.0, "close_time": 1770537599999, "quote_volume": 33593.37473, "trades": 1095, "taker_buy_base": 1487286.0, "taker_buy_quote": 16684.91423 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.01122, "high": 0.01151, "low": 0.01121, "close": 0.01145, "volume": 7978961.0, "close_time": 1770551999999, "quote_volume": 90629.34163, "trades": 2864, "taker_buy_base": 4456485.0, "taker_buy_quote": 50649.75691 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.01145, "high": 0.01157, "low": 0.01123, "close": 0.01128, "volume": 12746837.0, "close_time": 1770566399999, "quote_volume": 145420.39068, "trades": 3257, "taker_buy_base": 5047041.0, "taker_buy_quote": 57590.84434 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.01128, "high": 0.01134, "low": 0.01104, "close": 0.01125, "volume": 6327283.0, "close_time": 1770580799999, "quote_volume": 70784.81828, "trades": 2207, "taker_buy_base": 3027617.0, "taker_buy_quote": 33899.51172 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.01125, "high": 0.01149, "low": 0.01107, "close": 0.01118, "volume": 5646221.0, "close_time": 1770595199999, "quote_volume": 63564.40053, "trades": 2317, "taker_buy_base": 2781322.0, "taker_buy_quote": 31321.5907 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.01119, "high": 0.0115, "low": 0.01119, "close": 0.01145, "volume": 20221024.0, "close_time": 1770609599999, "quote_volume": 228844.09225, "trades": 4127, "taker_buy_base": 12024592.0, "taker_buy_quote": 135930.56907 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.01145, "high": 0.01145, "low": 0.01101, "close": 0.01105, "volume": 17559014.0, "close_time": 1770623999999, "quote_volume": 195109.50923, "trades": 2048, "taker_buy_base": 6658464.0, "taker_buy_quote": 74068.31688 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.01105, "high": 0.0111, "low": 0.01067, "close": 0.01078, "volume": 18547288.0, "close_time": 1770638399999, "quote_volume": 200247.24333, "trades": 3942, "taker_buy_base": 8560286.0, "taker_buy_quote": 92592.35558 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.01078, "high": 0.0111, "low": 0.01073, "close": 0.01102, "volume": 9004647.0, "close_time": 1770652799999, "quote_volume": 98245.97871, "trades": 3677, "taker_buy_base": 4599973.0, "taker_buy_quote": 50252.55847 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.01102, "high": 0.01133, "low": 0.01091, "close": 0.01127, "volume": 18185122.0, "close_time": 1770667199999, "quote_volume": 203745.76576, "trades": 4135, "taker_buy_base": 7276081.0, "taker_buy_quote": 81528.88011 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.01127, "high": 0.01153, "low": 0.01122, "close": 0.01125, "volume": 19646876.0, "close_time": 1770681599999, "quote_volume": 223472.87199, "trades": 3909, "taker_buy_base": 12407541.0, "taker_buy_quote": 140956.19984 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.01127, "high": 0.01131, "low": 0.01098, "close": 0.01109, "volume": 4441704.0, "close_time": 1770695999999, "quote_volume": 49547.17278, "trades": 1440, "taker_buy_base": 2166358.0, "taker_buy_quote": 24216.16877 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.01109, "high": 0.01121, "low": 0.01087, "close": 0.0109, "volume": 14552223.0, "close_time": 1770710399999, "quote_volume": 160343.1768, "trades": 2633, "taker_buy_base": 5374603.0, "taker_buy_quote": 59190.55034 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.01091, "high": 0.01108, "low": 0.01087, "close": 0.01096, "volume": 5092789.0, "close_time": 1770724799999, "quote_volume": 56023.16566, "trades": 1503, "taker_buy_base": 3093119.0, "taker_buy_quote": 34064.4975 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.01096, "high": 0.01107, "low": 0.01078, "close": 0.01091, "volume": 18767656.0, "close_time": 1770739199999, "quote_volume": 205193.88606, "trades": 3908, "taker_buy_base": 8806354.0, "taker_buy_quote": 96394.71596 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.01092, "high": 0.01111, "low": 0.0108, "close": 0.01087, "volume": 14955864.0, "close_time": 1770753599999, "quote_volume": 164366.04812, "trades": 2505, "taker_buy_base": 6416449.0, "taker_buy_quote": 70417.33378 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.01086, "high": 0.0109, "low": 0.01074, "close": 0.01075, "volume": 5767730.0, "close_time": 1770767999999, "quote_volume": 62234.71248, "trades": 1329, "taker_buy_base": 2024501.0, "taker_buy_quote": 21857.8652 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.01076, "high": 0.01101, "low": 0.01073, "close": 0.01084, "volume": 5613350.0, "close_time": 1770782399999, "quote_volume": 60970.81032, "trades": 1560, "taker_buy_base": 3316016.0, "taker_buy_quote": 36029.0849 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.01083, "high": 0.01086, "low": 0.01036, "close": 0.01036, "volume": 9690423.0, "close_time": 1770796799999, "quote_volume": 102792.75356, "trades": 2842, "taker_buy_base": 4588101.0, "taker_buy_quote": 48673.70466 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.01037, "high": 0.01041, "low": 0.0102, "close": 0.01033, "volume": 6491868.0, "close_time": 1770811199999, "quote_volume": 66927.52392, "trades": 2031, "taker_buy_base": 3338236.0, "taker_buy_quote": 34436.80657 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.01033, "high": 0.01109, "low": 0.01028, "close": 0.01039, "volume": 28078913.0, "close_time": 1770825599999, "quote_volume": 297003.42519, "trades": 7812, "taker_buy_base": 15722141.0, "taker_buy_quote": 165814.45711 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.01039, "high": 0.0108, "low": 0.01035, "close": 0.01076, "volume": 11087224.0, "close_time": 1770839999999, "quote_volume": 117455.62433, "trades": 4408, "taker_buy_base": 5901057.0, "taker_buy_quote": 62521.39366 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.01076, "high": 0.01115, "low": 0.01071, "close": 0.01084, "volume": 16209249.0, "close_time": 1770854399999, "quote_volume": 177700.18598, "trades": 4727, "taker_buy_base": 8294211.0, "taker_buy_quote": 90932.71955 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.01084, "high": 0.01151, "low": 0.01084, "close": 0.01128, "volume": 28655013.0, "close_time": 1770868799999, "quote_volume": 320260.45565, "trades": 4904, "taker_buy_base": 17340795.0, "taker_buy_quote": 193527.5536 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.01128, "high": 0.01165, "low": 0.01119, "close": 0.0116, "volume": 22128441.0, "close_time": 1770883199999, "quote_volume": 252637.31644, "trades": 3916, "taker_buy_base": 13200008.0, "taker_buy_quote": 150664.42172 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0116, "high": 0.01175, "low": 0.01136, "close": 0.0116, "volume": 16544579.0, "close_time": 1770897599999, "quote_volume": 191042.21158, "trades": 3114, "taker_buy_base": 8036092.0, "taker_buy_quote": 92751.54452 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.01159, "high": 0.0116, "low": 0.01108, "close": 0.01119, "volume": 48309674.0, "close_time": 1770911999999, "quote_volume": 544994.14904, "trades": 4407, "taker_buy_base": 26976075.0, "taker_buy_quote": 304240.32299 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0112, "high": 0.01126, "low": 0.0109, "close": 0.01097, "volume": 35450404.0, "close_time": 1770926399999, "quote_volume": 390416.57486, "trades": 4718, "taker_buy_base": 14936163.0, "taker_buy_quote": 164562.17015 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.01098, "high": 0.01115, "low": 0.0108, "close": 0.01115, "volume": 3981958.0, "close_time": 1770940799999, "quote_volume": 43608.45168, "trades": 1096, "taker_buy_base": 2270398.0, "taker_buy_quote": 24884.19265 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.01114, "high": 0.01115, "low": 0.01088, "close": 0.01088, "volume": 5180904.0, "close_time": 1770955199999, "quote_volume": 56709.74145, "trades": 1159, "taker_buy_base": 2856269.0, "taker_buy_quote": 31257.57365 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.01089, "high": 0.01102, "low": 0.01073, "close": 0.01095, "volume": 6143012.0, "close_time": 1770969599999, "quote_volume": 66791.51417, "trades": 1285, "taker_buy_base": 2627468.0, "taker_buy_quote": 28636.2274 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.01095, "high": 0.0112, "low": 0.01095, "close": 0.01099, "volume": 5175502.0, "close_time": 1770983999999, "quote_volume": 57118.14808, "trades": 1089, "taker_buy_base": 2221932.0, "taker_buy_quote": 24532.77805 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.01098, "high": 0.01152, "low": 0.01091, "close": 0.01129, "volume": 23928523.0, "close_time": 1770998399999, "quote_volume": 268101.30708, "trades": 3799, "taker_buy_base": 13008125.0, "taker_buy_quote": 145602.13528 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.01129, "high": 0.01167, "low": 0.01126, "close": 0.0116, "volume": 12865535.0, "close_time": 1771012799999, "quote_volume": 148187.98605, "trades": 2302, "taker_buy_base": 6755737.0, "taker_buy_quote": 77771.50437 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0116, "high": 0.01161, "low": 0.01147, "close": 0.01151, "volume": 5697431.0, "close_time": 1771027199999, "quote_volume": 65741.65528, "trades": 1283, "taker_buy_base": 3095328.0, "taker_buy_quote": 35749.12757 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.01152, "high": 0.01167, "low": 0.01149, "close": 0.01165, "volume": 3981548.0, "close_time": 1771041599999, "quote_volume": 46209.75926, "trades": 1231, "taker_buy_base": 2117277.0, "taker_buy_quote": 24590.7865 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.01165, "high": 0.01175, "low": 0.01156, "close": 0.01169, "volume": 5571907.0, "close_time": 1771055999999, "quote_volume": 64971.26017, "trades": 1328, "taker_buy_base": 3131747.0, "taker_buy_quote": 36531.87208 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.01169, "high": 0.01185, "low": 0.01168, "close": 0.01182, "volume": 10226925.0, "close_time": 1771070399999, "quote_volume": 120527.70411, "trades": 1921, "taker_buy_base": 5411454.0, "taker_buy_quote": 63783.39116 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.01182, "high": 0.01183, "low": 0.01145, "close": 0.01171, "volume": 10701809.0, "close_time": 1771084799999, "quote_volume": 124470.40662, "trades": 2075, "taker_buy_base": 4789496.0, "taker_buy_quote": 55566.09339 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.01171, "high": 0.01194, "low": 0.01159, "close": 0.0119, "volume": 10492853.0, "close_time": 1771099199999, "quote_volume": 123180.25066, "trades": 2532, "taker_buy_base": 4433701.0, "taker_buy_quote": 52090.60276 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.0119, "high": 0.01191, "low": 0.01172, "close": 0.01181, "volume": 6080027.0, "close_time": 1771113599999, "quote_volume": 71922.9175, "trades": 1424, "taker_buy_base": 3348723.0, "taker_buy_quote": 39612.55764 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.01181, "high": 0.01183, "low": 0.01151, "close": 0.01169, "volume": 6856914.0, "close_time": 1771127999999, "quote_volume": 80191.9252, "trades": 1644, "taker_buy_base": 2846154.0, "taker_buy_quote": 33282.81847 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.01169, "high": 0.01179, "low": 0.01165, "close": 0.01174, "volume": 6061560.0, "close_time": 1771142399999, "quote_volume": 71094.29355, "trades": 1353, "taker_buy_base": 2202906.0, "taker_buy_quote": 25838.32686 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.01174, "high": 0.01176, "low": 0.01147, "close": 0.01152, "volume": 6784248.0, "close_time": 1771156799999, "quote_volume": 78446.32477, "trades": 1153, "taker_buy_base": 3337013.0, "taker_buy_quote": 38576.24157 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.01153, "high": 0.01153, "low": 0.01102, "close": 0.01115, "volume": 17789290.0, "close_time": 1771171199999, "quote_volume": 199383.9917, "trades": 2973, "taker_buy_base": 7373354.0, "taker_buy_quote": 82634.66746 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.01114, "high": 0.01119, "low": 0.01086, "close": 0.01096, "volume": 9514114.0, "close_time": 1771185599999, "quote_volume": 104956.31772, "trades": 2063, "taker_buy_base": 3874731.0, "taker_buy_quote": 42697.87813 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.01095, "high": 0.01114, "low": 0.01091, "close": 0.01105, "volume": 11467119.0, "close_time": 1771199999999, "quote_volume": 126659.56488, "trades": 1204, "taker_buy_base": 7436016.0, "taker_buy_quote": 82204.99923 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.01106, "high": 0.01114, "low": 0.01094, "close": 0.01096, "volume": 8987119.0, "close_time": 1771214399999, "quote_volume": 99006.8998, "trades": 1085, "taker_buy_base": 5422187.0, "taker_buy_quote": 59771.49198 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.01097, "high": 0.01109, "low": 0.01086, "close": 0.01088, "volume": 7862303.0, "close_time": 1771228799999, "quote_volume": 85985.02486, "trades": 1697, "taker_buy_base": 4465057.0, "taker_buy_quote": 48884.12851 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.01087, "high": 0.01102, "low": 0.01064, "close": 0.01082, "volume": 12887154.0, "close_time": 1771243199999, "quote_volume": 139588.64609, "trades": 2048, "taker_buy_base": 6539402.0, "taker_buy_quote": 70736.14526 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.01082, "high": 0.01103, "low": 0.01061, "close": 0.01066, "volume": 13096499.0, "close_time": 1771257599999, "quote_volume": 141709.41728, "trades": 2884, "taker_buy_base": 6981285.0, "taker_buy_quote": 75599.82612 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.01067, "high": 0.01095, "low": 0.01064, "close": 0.01091, "volume": 8323601.0, "close_time": 1771271999999, "quote_volume": 89761.50086, "trades": 1911, "taker_buy_base": 4357443.0, "taker_buy_quote": 47032.97606 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.01091, "high": 0.01105, "low": 0.01084, "close": 0.01095, "volume": 5762968.0, "close_time": 1771286399999, "quote_volume": 63102.72365, "trades": 1667, "taker_buy_base": 2095285.0, "taker_buy_quote": 22977.67509 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.01098, "high": 0.01107, "low": 0.0109, "close": 0.0109, "volume": 5415221.0, "close_time": 1771300799999, "quote_volume": 59394.51159, "trades": 916, "taker_buy_base": 2952618.0, "taker_buy_quote": 32362.15665 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.01089, "high": 0.01098, "low": 0.01078, "close": 0.01092, "volume": 4506407.0, "close_time": 1771315199999, "quote_volume": 49044.84167, "trades": 1258, "taker_buy_base": 2143324.0, "taker_buy_quote": 23357.28793 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.01091, "high": 0.0111, "low": 0.01077, "close": 0.01105, "volume": 8442324.0, "close_time": 1771329599999, "quote_volume": 92128.86678, "trades": 1758, "taker_buy_base": 4095355.0, "taker_buy_quote": 44670.51363 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.01104, "high": 0.01117, "low": 0.01067, "close": 0.01084, "volume": 17020009.0, "close_time": 1771343999999, "quote_volume": 185738.67659, "trades": 3889, "taker_buy_base": 8693486.0, "taker_buy_quote": 95094.40604 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.01085, "high": 0.011, "low": 0.01056, "close": 0.01079, "volume": 18371536.0, "close_time": 1771358399999, "quote_volume": 198205.58866, "trades": 3681, "taker_buy_base": 6667051.0, "taker_buy_quote": 72148.58579 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.01077, "high": 0.01085, "low": 0.01071, "close": 0.01081, "volume": 4846849.0, "close_time": 1771372799999, "quote_volume": 52209.97456, "trades": 1312, "taker_buy_base": 2503474.0, "taker_buy_quote": 26970.76743 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.01081, "high": 0.0111, "low": 0.01079, "close": 0.01105, "volume": 6788890.0, "close_time": 1771387199999, "quote_volume": 74279.11891, "trades": 1406, "taker_buy_base": 3980905.0, "taker_buy_quote": 43546.08972 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.01105, "high": 0.01107, "low": 0.01089, "close": 0.01097, "volume": 3327586.0, "close_time": 1771401599999, "quote_volume": 36480.41479, "trades": 702, "taker_buy_base": 1592317.0, "taker_buy_quote": 17446.05069 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.01097, "high": 0.01104, "low": 0.0108, "close": 0.01087, "volume": 4252468.0, "close_time": 1771415999999, "quote_volume": 46379.46951, "trades": 755, "taker_buy_base": 1713197.0, "taker_buy_quote": 18682.86635 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.01086, "high": 0.01093, "low": 0.01058, "close": 0.01077, "volume": 12189218.0, "close_time": 1771430399999, "quote_volume": 130682.48608, "trades": 2027, "taker_buy_base": 4280592.0, "taker_buy_quote": 45997.50831 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.01077, "high": 0.01077, "low": 0.01033, "close": 0.01039, "volume": 9156894.0, "close_time": 1771444799999, "quote_volume": 96754.04501, "trades": 1668, "taker_buy_base": 4083304.0, "taker_buy_quote": 43093.59142 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.01039, "high": 0.01049, "low": 0.01033, "close": 0.01039, "volume": 3842801.0, "close_time": 1771459199999, "quote_volume": 39946.95675, "trades": 986, "taker_buy_base": 1970253.0, "taker_buy_quote": 20469.97561 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.01039, "high": 0.01042, "low": 0.01024, "close": 0.01038, "volume": 9303525.0, "close_time": 1771473599999, "quote_volume": 96187.50412, "trades": 1563, "taker_buy_base": 4081641.0, "taker_buy_quote": 42227.54801 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.01039, "high": 0.01044, "low": 0.01023, "close": 0.01034, "volume": 7668755.0, "close_time": 1771487999999, "quote_volume": 79374.10191, "trades": 1020, "taker_buy_base": 4713302.0, "taker_buy_quote": 48828.05494 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.01034, "high": 0.01035, "low": 0.01009, "close": 0.01012, "volume": 12921532.0, "close_time": 1771502399999, "quote_volume": 131756.8899, "trades": 1716, "taker_buy_base": 5078076.0, "taker_buy_quote": 51897.79022 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.01011, "high": 0.01015, "low": 0.00984, "close": 0.00992, "volume": 13569699.0, "close_time": 1771516799999, "quote_volume": 135295.08549, "trades": 2346, "taker_buy_base": 5332808.0, "taker_buy_quote": 53251.85229 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.00991, "high": 0.0101, "low": 0.00982, "close": 0.01001, "volume": 11299791.0, "close_time": 1771531199999, "quote_volume": 112791.00154, "trades": 2165, "taker_buy_base": 6168253.0, "taker_buy_quote": 61586.92979 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.01001, "high": 0.0102, "low": 0.00996, "close": 0.01019, "volume": 12545985.0, "close_time": 1771545599999, "quote_volume": 126095.78776, "trades": 1797, "taker_buy_base": 8470724.0, "taker_buy_quote": 85122.06716 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.01018, "high": 0.01028, "low": 0.01014, "close": 0.01023, "volume": 11517925.0, "close_time": 1771559999999, "quote_volume": 117655.78615, "trades": 1298, "taker_buy_base": 8133189.0, "taker_buy_quote": 83095.32791 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.01022, "high": 0.01026, "low": 0.01011, "close": 0.0102, "volume": 10831400.0, "close_time": 1771574399999, "quote_volume": 110389.0925, "trades": 1463, "taker_buy_base": 7357175.0, "taker_buy_quote": 74977.59596 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0102, "high": 0.01051, "low": 0.01018, "close": 0.01019, "volume": 17209177.0, "close_time": 1771588799999, "quote_volume": 178220.97365, "trades": 2210, "taker_buy_base": 10270559.0, "taker_buy_quote": 106393.45264 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.01019, "high": 0.01038, "low": 0.00987, "close": 0.01033, "volume": 30085937.0, "close_time": 1771603199999, "quote_volume": 304082.99284, "trades": 3585, "taker_buy_base": 12638404.0, "taker_buy_quote": 127941.22691 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.01033, "high": 0.01038, "low": 0.0101, "close": 0.01023, "volume": 13894013.0, "close_time": 1771617599999, "quote_volume": 142796.39299, "trades": 2326, "taker_buy_base": 7179440.0, "taker_buy_quote": 73894.64763 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.01023, "high": 0.01029, "low": 0.01017, "close": 0.01026, "volume": 5307177.0, "close_time": 1771631999999, "quote_volume": 54348.922, "trades": 932, "taker_buy_base": 3122967.0, "taker_buy_quote": 31989.12413 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.01026, "high": 0.0103, "low": 0.01014, "close": 0.0102, "volume": 14901169.0, "close_time": 1771646399999, "quote_volume": 152510.23381, "trades": 1137, "taker_buy_base": 9858478.0, "taker_buy_quote": 100932.22089 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.01019, "high": 0.01024, "low": 0.01011, "close": 0.01014, "volume": 9047689.0, "close_time": 1771660799999, "quote_volume": 91992.53777, "trades": 1054, "taker_buy_base": 4809292.0, "taker_buy_quote": 48941.48172 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.01015, "high": 0.01029, "low": 0.01011, "close": 0.01022, "volume": 11406572.0, "close_time": 1771675199999, "quote_volume": 116567.8067, "trades": 1096, "taker_buy_base": 6606177.0, "taker_buy_quote": 67497.56952 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.01022, "high": 0.01029, "low": 0.01008, "close": 0.01014, "volume": 13376291.0, "close_time": 1771689599999, "quote_volume": 136378.10307, "trades": 1386, "taker_buy_base": 6531084.0, "taker_buy_quote": 66636.64028 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.01013, "high": 0.01013, "low": 0.01001, "close": 0.01008, "volume": 9067540.0, "close_time": 1771703999999, "quote_volume": 91274.05198, "trades": 845, "taker_buy_base": 4534866.0, "taker_buy_quote": 45649.29514 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.01009, "high": 0.0101, "low": 0.00995, "close": 0.00996, "volume": 10053287.0, "close_time": 1771718399999, "quote_volume": 100559.92284, "trades": 989, "taker_buy_base": 3322829.0, "taker_buy_quote": 33290.41906 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.00996, "high": 0.00996, "low": 0.00979, "close": 0.00987, "volume": 13255849.0, "close_time": 1771732799999, "quote_volume": 130996.45642, "trades": 1178, "taker_buy_base": 5403633.0, "taker_buy_quote": 53429.16427 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.00986, "high": 0.00987, "low": 0.00975, "close": 0.00978, "volume": 6380003.0, "close_time": 1771747199999, "quote_volume": 62610.57546, "trades": 737, "taker_buy_base": 3743347.0, "taker_buy_quote": 36740.1652 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.00978, "high": 0.00992, "low": 0.0097, "close": 0.00983, "volume": 9996955.0, "close_time": 1771761599999, "quote_volume": 98009.54227, "trades": 869, "taker_buy_base": 6413019.0, "taker_buy_quote": 62885.18023 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.00982, "high": 0.00982, "low": 0.00956, "close": 0.00965, "volume": 15405056.0, "close_time": 1771775999999, "quote_volume": 148765.67543, "trades": 1464, "taker_buy_base": 8450417.0, "taker_buy_quote": 81546.20327 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.00965, "high": 0.00967, "low": 0.00955, "close": 0.00962, "volume": 7468792.0, "close_time": 1771790399999, "quote_volume": 71809.48206, "trades": 800, "taker_buy_base": 3040499.0, "taker_buy_quote": 29273.74851 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.00962, "high": 0.00968, "low": 0.00953, "close": 0.00967, "volume": 5154733.0, "close_time": 1771804799999, "quote_volume": 49478.13278, "trades": 463, "taker_buy_base": 3488847.0, "taker_buy_quote": 33494.73339 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.00967, "high": 0.00967, "low": 0.00898, "close": 0.00915, "volume": 36838528.0, "close_time": 1771819199999, "quote_volume": 339380.70249, "trades": 4151, "taker_buy_base": 18634583.0, "taker_buy_quote": 171638.07269 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.00915, "high": 0.00947, "low": 0.0091, "close": 0.00946, "volume": 6576289.0, "close_time": 1771833599999, "quote_volume": 61414.51673, "trades": 956, "taker_buy_base": 3711231.0, "taker_buy_quote": 34654.72512 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.00945, "high": 0.00964, "low": 0.00942, "close": 0.00956, "volume": 5662154.0, "close_time": 1771847999999, "quote_volume": 54042.30752, "trades": 944, "taker_buy_base": 2382188.0, "taker_buy_quote": 22756.94349 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.00956, "high": 0.00968, "low": 0.00929, "close": 0.00932, "volume": 11161304.0, "close_time": 1771862399999, "quote_volume": 105344.16062, "trades": 1529, "taker_buy_base": 5103735.0, "taker_buy_quote": 48232.95167 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.00931, "high": 0.00938, "low": 0.00917, "close": 0.00922, "volume": 10713666.0, "close_time": 1771876799999, "quote_volume": 99534.22918, "trades": 1565, "taker_buy_base": 4914840.0, "taker_buy_quote": 45677.72412 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.00921, "high": 0.00933, "low": 0.00912, "close": 0.00921, "volume": 8625660.0, "close_time": 1771891199999, "quote_volume": 79545.42183, "trades": 1310, "taker_buy_base": 4867365.0, "taker_buy_quote": 44948.82944 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.00922, "high": 0.0093, "low": 0.00902, "close": 0.00907, "volume": 13887003.0, "close_time": 1771905599999, "quote_volume": 127056.03808, "trades": 2006, "taker_buy_base": 6107605.0, "taker_buy_quote": 55938.93292 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.00908, "high": 0.0091, "low": 0.00894, "close": 0.00897, "volume": 7736196.0, "close_time": 1771919999999, "quote_volume": 69726.8796, "trades": 1110, "taker_buy_base": 4336211.0, "taker_buy_quote": 39119.9463 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.00897, "high": 0.00903, "low": 0.0089, "close": 0.00892, "volume": 10890791.0, "close_time": 1771934399999, "quote_volume": 97645.13129, "trades": 1776, "taker_buy_base": 4288055.0, "taker_buy_quote": 38481.08271 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.00893, "high": 0.0091, "low": 0.0088, "close": 0.00902, "volume": 19673737.0, "close_time": 1771948799999, "quote_volume": 175723.46037, "trades": 2717, "taker_buy_base": 9928595.0, "taker_buy_quote": 88864.74577 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.00902, "high": 0.00915, "low": 0.00891, "close": 0.00903, "volume": 14094631.0, "close_time": 1771963199999, "quote_volume": 127136.39973, "trades": 1859, "taker_buy_base": 7031026.0, "taker_buy_quote": 63514.06391 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.00903, "high": 0.00918, "low": 0.00899, "close": 0.0091, "volume": 4798174.0, "close_time": 1771977599999, "quote_volume": 43431.01968, "trades": 660, "taker_buy_base": 2923302.0, "taker_buy_quote": 26461.40945 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0091, "high": 0.00959, "low": 0.0091, "close": 0.00933, "volume": 17774034.0, "close_time": 1771991999999, "quote_volume": 166619.74915, "trades": 2191, "taker_buy_base": 10295101.0, "taker_buy_quote": 96511.51954 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.00933, "high": 0.00943, "low": 0.0091, "close": 0.00937, "volume": 13357342.0, "close_time": 1772006399999, "quote_volume": 124027.30553, "trades": 1100, "taker_buy_base": 7678604.0, "taker_buy_quote": 71384.91033 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.00937, "high": 0.00965, "low": 0.00936, "close": 0.00946, "volume": 19667453.0, "close_time": 1772020799999, "quote_volume": 186445.65437, "trades": 1625, "taker_buy_base": 8185585.0, "taker_buy_quote": 77707.06511 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.00946, "high": 0.00975, "low": 0.00944, "close": 0.00972, "volume": 15144670.0, "close_time": 1772035199999, "quote_volume": 144872.25448, "trades": 1696, "taker_buy_base": 6480485.0, "taker_buy_quote": 62058.18876 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.00972, "high": 0.01, "low": 0.00971, "close": 0.00997, "volume": 13302612.0, "close_time": 1772049599999, "quote_volume": 131250.9674, "trades": 1585, "taker_buy_base": 6685506.0, "taker_buy_quote": 66050.295 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.00997, "high": 0.01001, "low": 0.0096, "close": 0.00973, "volume": 21233739.0, "close_time": 1772063999999, "quote_volume": 209459.65681, "trades": 1985, "taker_buy_base": 10816767.0, "taker_buy_quote": 106790.91467 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.00974, "high": 0.0098, "low": 0.00961, "close": 0.00965, "volume": 9451065.0, "close_time": 1772078399999, "quote_volume": 91741.76056, "trades": 1279, "taker_buy_base": 4023089.0, "taker_buy_quote": 39100.23659 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.00964, "high": 0.00972, "low": 0.00946, "close": 0.00949, "volume": 13710575.0, "close_time": 1772092799999, "quote_volume": 131568.22385, "trades": 1216, "taker_buy_base": 7901524.0, "taker_buy_quote": 75903.5257 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.00949, "high": 0.00958, "low": 0.00936, "close": 0.00937, "volume": 11785458.0, "close_time": 1772107199999, "quote_volume": 111836.59794, "trades": 1071, "taker_buy_base": 4836330.0, "taker_buy_quote": 45885.56152 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.00937, "high": 0.00945, "low": 0.00921, "close": 0.00925, "volume": 15387744.0, "close_time": 1772121599999, "quote_volume": 143242.49173, "trades": 1627, "taker_buy_base": 8114442.0, "taker_buy_quote": 75618.00812 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.00926, "high": 0.00934, "low": 0.00893, "close": 0.00932, "volume": 17363744.0, "close_time": 1772135999999, "quote_volume": 158444.22126, "trades": 1680, "taker_buy_base": 8220003.0, "taker_buy_quote": 75303.0754 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.00931, "high": 0.00938, "low": 0.00923, "close": 0.00932, "volume": 5268109.0, "close_time": 1772150399999, "quote_volume": 49029.43982, "trades": 520, "taker_buy_base": 2566686.0, "taker_buy_quote": 23866.21488 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.00934, "high": 0.0096, "low": 0.00926, "close": 0.00956, "volume": 4429306.0, "close_time": 1772164799999, "quote_volume": 41527.56099, "trades": 795, "taker_buy_base": 2401897.0, "taker_buy_quote": 22566.7716 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.00956, "high": 0.00977, "low": 0.00954, "close": 0.00966, "volume": 6694454.0, "close_time": 1772179199999, "quote_volume": 64719.62183, "trades": 1012, "taker_buy_base": 3005371.0, "taker_buy_quote": 29055.78355 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.00967, "high": 0.01001, "low": 0.0096, "close": 0.0096, "volume": 49176476.0, "close_time": 1772193599999, "quote_volume": 482991.05586, "trades": 5006, "taker_buy_base": 24235250.0, "taker_buy_quote": 238163.89739 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.00959, "high": 0.00963, "low": 0.0094, "close": 0.00953, "volume": 24888002.0, "close_time": 1772207999999, "quote_volume": 236396.69697, "trades": 2665, "taker_buy_base": 12437575.0, "taker_buy_quote": 118259.46933 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.00953, "high": 0.00953, "low": 0.00924, "close": 0.00935, "volume": 13907165.0, "close_time": 1772222399999, "quote_volume": 130817.77755, "trades": 1744, "taker_buy_base": 7840474.0, "taker_buy_quote": 73767.64277 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.00934, "high": 0.00938, "low": 0.00906, "close": 0.00928, "volume": 6642323.0, "close_time": 1772236799999, "quote_volume": 61507.31777, "trades": 983, "taker_buy_base": 3143979.0, "taker_buy_quote": 29102.17195 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.00929, "high": 0.0097, "low": 0.0092, "close": 0.00925, "volume": 54633614.0, "close_time": 1772251199999, "quote_volume": 520049.17603, "trades": 4025, "taker_buy_base": 31593043.0, "taker_buy_quote": 301757.2995 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.00924, "high": 0.00924, "low": 0.0086, "close": 0.00872, "volume": 34131908.0, "close_time": 1772265599999, "quote_volume": 303620.30967, "trades": 4068, "taker_buy_base": 18054402.0, "taker_buy_quote": 160760.93197 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.00871, "high": 0.00879, "low": 0.00852, "close": 0.00872, "volume": 20703365.0, "close_time": 1772279999999, "quote_volume": 178458.2315, "trades": 2038, "taker_buy_base": 12588803.0, "taker_buy_quote": 108470.9165 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.00872, "high": 0.00904, "low": 0.00868, "close": 0.00886, "volume": 11818633.0, "close_time": 1772294399999, "quote_volume": 104723.86429, "trades": 1969, "taker_buy_base": 5239333.0, "taker_buy_quote": 46438.56183 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.00886, "high": 0.00927, "low": 0.00879, "close": 0.0092, "volume": 7422030.0, "close_time": 1772308799999, "quote_volume": 66331.18276, "trades": 1464, "taker_buy_base": 3862642.0, "taker_buy_quote": 34491.28212 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.00921, "high": 0.00949, "low": 0.00917, "close": 0.00938, "volume": 8535253.0, "close_time": 1772323199999, "quote_volume": 79952.29163, "trades": 1678, "taker_buy_base": 2844701.0, "taker_buy_quote": 26636.88125 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.00939, "high": 0.00976, "low": 0.00922, "close": 0.00951, "volume": 16015923.0, "close_time": 1772337599999, "quote_volume": 152464.73397, "trades": 1993, "taker_buy_base": 7587565.0, "taker_buy_quote": 72489.96711 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.00953, "high": 0.00974, "low": 0.00947, "close": 0.0095, "volume": 7671599.0, "close_time": 1772351999999, "quote_volume": 73497.51005, "trades": 1153, "taker_buy_base": 3308441.0, "taker_buy_quote": 31732.23216 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.00951, "high": 0.00952, "low": 0.00921, "close": 0.00929, "volume": 8208172.0, "close_time": 1772366399999, "quote_volume": 76849.6678, "trades": 1158, "taker_buy_base": 3582600.0, "taker_buy_quote": 33451.88602 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.00928, "high": 0.00936, "low": 0.00908, "close": 0.00914, "volume": 17448341.0, "close_time": 1772380799999, "quote_volume": 160758.6369, "trades": 2058, "taker_buy_base": 8040569.0, "taker_buy_quote": 74184.06409 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.00913, "high": 0.0092, "low": 0.00893, "close": 0.00896, "volume": 14201497.0, "close_time": 1772395199999, "quote_volume": 128619.68982, "trades": 1967, "taker_buy_base": 7344925.0, "taker_buy_quote": 66529.03871 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.00896, "high": 0.00908, "low": 0.0088, "close": 0.00895, "volume": 11904359.0, "close_time": 1772409599999, "quote_volume": 106103.8697, "trades": 1699, "taker_buy_base": 6123065.0, "taker_buy_quote": 54584.62799 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.00896, "high": 0.00921, "low": 0.00895, "close": 0.00913, "volume": 4794924.0, "close_time": 1772423999999, "quote_volume": 43439.5959, "trades": 1284, "taker_buy_base": 1949956.0, "taker_buy_quote": 17700.32777 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.00913, "high": 0.00913, "low": 0.00878, "close": 0.00885, "volume": 6308938.0, "close_time": 1772438399999, "quote_volume": 56401.15167, "trades": 1299, "taker_buy_base": 2247796.0, "taker_buy_quote": 20061.56468 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.00884, "high": 0.00909, "low": 0.00876, "close": 0.00907, "volume": 13137323.0, "close_time": 1772452799999, "quote_volume": 117170.989, "trades": 1803, "taker_buy_base": 7462405.0, "taker_buy_quote": 66564.70912 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.00908, "high": 0.00951, "low": 0.00897, "close": 0.0094, "volume": 14520112.0, "close_time": 1772467199999, "quote_volume": 133846.96503, "trades": 2610, "taker_buy_base": 7421511.0, "taker_buy_quote": 68405.82718 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.00941, "high": 0.00954, "low": 0.00927, "close": 0.0094, "volume": 12056452.0, "close_time": 1772481599999, "quote_volume": 113286.94617, "trades": 2388, "taker_buy_base": 6825738.0, "taker_buy_quote": 64200.01282 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0094, "high": 0.00985, "low": 0.00938, "close": 0.00952, "volume": 37163756.0, "close_time": 1772495999999, "quote_volume": 357432.20546, "trades": 4194, "taker_buy_base": 20234715.0, "taker_buy_quote": 194639.7934 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.00953, "high": 0.00954, "low": 0.00917, "close": 0.00924, "volume": 11464404.0, "close_time": 1772510399999, "quote_volume": 106731.79787, "trades": 1592, "taker_buy_base": 3919493.0, "taker_buy_quote": 36564.04975 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.00925, "high": 0.00951, "low": 0.0092, "close": 0.00945, "volume": 16184427.0, "close_time": 1772524799999, "quote_volume": 151617.51091, "trades": 1714, "taker_buy_base": 6966282.0, "taker_buy_quote": 65328.43228 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.00944, "high": 0.00952, "low": 0.00899, "close": 0.00911, "volume": 11934034.0, "close_time": 1772539199999, "quote_volume": 109520.57898, "trades": 1940, "taker_buy_base": 5366336.0, "taker_buy_quote": 49287.82726 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.00911, "high": 0.00933, "low": 0.00905, "close": 0.00928, "volume": 10476715.0, "close_time": 1772553599999, "quote_volume": 96162.46839, "trades": 2396, "taker_buy_base": 5967082.0, "taker_buy_quote": 54824.67292 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.00927, "high": 0.00952, "low": 0.00911, "close": 0.00942, "volume": 15652922.0, "close_time": 1772567999999, "quote_volume": 146195.66136, "trades": 2683, "taker_buy_base": 6906316.0, "taker_buy_quote": 64614.86872 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.00942, "high": 0.00948, "low": 0.00924, "close": 0.0093, "volume": 12244133.0, "close_time": 1772582399999, "quote_volume": 114360.07144, "trades": 1718, "taker_buy_base": 5955107.0, "taker_buy_quote": 55708.28543 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.00931, "high": 0.00943, "low": 0.00913, "close": 0.00929, "volume": 12262539.0, "close_time": 1772596799999, "quote_volume": 113307.83857, "trades": 1651, "taker_buy_base": 6943581.0, "taker_buy_quote": 64130.39224 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.00929, "high": 0.0095, "low": 0.00917, "close": 0.00946, "volume": 8560179.0, "close_time": 1772611199999, "quote_volume": 79820.57355, "trades": 1499, "taker_buy_base": 4677568.0, "taker_buy_quote": 43663.08229 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.00946, "high": 0.00988, "low": 0.00941, "close": 0.00982, "volume": 41694012.0, "close_time": 1772625599999, "quote_volume": 404954.95835, "trades": 4402, "taker_buy_base": 20155779.0, "taker_buy_quote": 195819.80477 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.00982, "high": 0.00993, "low": 0.00964, "close": 0.00993, "volume": 32377653.0, "close_time": 1772639999999, "quote_volume": 316771.57354, "trades": 3977, "taker_buy_base": 17977891.0, "taker_buy_quote": 175958.28597 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.00993, "high": 0.00995, "low": 0.00966, "close": 0.0099, "volume": 16267421.0, "close_time": 1772654399999, "quote_volume": 159118.28577, "trades": 2005, "taker_buy_base": 9969947.0, "taker_buy_quote": 97430.80709 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.00991, "high": 0.00991, "low": 0.00957, "close": 0.00969, "volume": 12351396.0, "close_time": 1772668799999, "quote_volume": 120178.56126, "trades": 1500, "taker_buy_base": 5181928.0, "taker_buy_quote": 50442.38387 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.00968, "high": 0.01031, "low": 0.00955, "close": 0.01001, "volume": 55516725.0, "close_time": 1772683199999, "quote_volume": 554933.29587, "trades": 5718, "taker_buy_base": 31184633.0, "taker_buy_quote": 312535.34217 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.00999, "high": 0.01018, "low": 0.00978, "close": 0.01007, "volume": 46456619.0, "close_time": 1772697599999, "quote_volume": 463404.25418, "trades": 4592, "taker_buy_base": 25733000.0, "taker_buy_quote": 256976.39287 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.01004, "high": 0.01038, "low": 0.00984, "close": 0.00993, "volume": 59711276.0, "close_time": 1772711999999, "quote_volume": 607076.59182, "trades": 6116, "taker_buy_base": 29216836.0, "taker_buy_quote": 297307.47584 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.00992, "high": 0.01021, "low": 0.00988, "close": 0.01005, "volume": 28009018.0, "close_time": 1772726399999, "quote_volume": 280156.72492, "trades": 3435, "taker_buy_base": 15626410.0, "taker_buy_quote": 156238.7398 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.01006, "high": 0.01006, "low": 0.00967, "close": 0.00993, "volume": 13606310.0, "close_time": 1772740799999, "quote_volume": 134095.99242, "trades": 2045, "taker_buy_base": 7313350.0, "taker_buy_quote": 72111.84073 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.00993, "high": 0.01026, "low": 0.0099, "close": 0.01009, "volume": 22334950.0, "close_time": 1772755199999, "quote_volume": 225469.02481, "trades": 2294, "taker_buy_base": 12760373.0, "taker_buy_quote": 128816.97061 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0101, "high": 0.011, "low": 0.00995, "close": 0.01076, "volume": 139095256.0, "close_time": 1772769599999, "quote_volume": 1470855.97506, "trades": 14765, "taker_buy_base": 71837022.0, "taker_buy_quote": 759342.29092 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.01075, "high": 0.01154, "low": 0.01058, "close": 0.01141, "volume": 115407271.0, "close_time": 1772783999999, "quote_volume": 1273794.55307, "trades": 13179, "taker_buy_base": 57668460.0, "taker_buy_quote": 637949.8601 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.01141, "high": 0.01259, "low": 0.01099, "close": 0.01101, "volume": 323517720.0, "close_time": 1772798399999, "quote_volume": 3802185.8918, "trades": 36883, "taker_buy_base": 161418849.0, "taker_buy_quote": 1897196.33444 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.01101, "high": 0.01109, "low": 0.01044, "close": 0.01051, "volume": 94751934.0, "close_time": 1772812799999, "quote_volume": 1024579.50733, "trades": 9475, "taker_buy_base": 41460723.0, "taker_buy_quote": 449247.47292 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0105, "high": 0.01065, "low": 0.01035, "close": 0.01058, "volume": 43108678.0, "close_time": 1772827199999, "quote_volume": 453630.77915, "trades": 3899, "taker_buy_base": 22817455.0, "taker_buy_quote": 240280.54047 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.01059, "high": 0.01164, "low": 0.01046, "close": 0.01105, "volume": 131481213.0, "close_time": 1772841599999, "quote_volume": 1461615.41006, "trades": 12776, "taker_buy_base": 75515838.0, "taker_buy_quote": 840071.98241 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.01104, "high": 0.01197, "low": 0.01068, "close": 0.0115, "volume": 112888834.0, "close_time": 1772855999999, "quote_volume": 1282731.58707, "trades": 8860, "taker_buy_base": 56553158.0, "taker_buy_quote": 644600.29502 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.01151, "high": 0.01157, "low": 0.01086, "close": 0.01091, "volume": 55466276.0, "close_time": 1772870399999, "quote_volume": 621445.64365, "trades": 5508, "taker_buy_base": 23860656.0, "taker_buy_quote": 267393.82927 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0109, "high": 0.01157, "low": 0.0109, "close": 0.01154, "volume": 41553698.0, "close_time": 1772884799999, "quote_volume": 468904.47881, "trades": 4313, "taker_buy_base": 21216712.0, "taker_buy_quote": 239010.99931 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.01155, "high": 0.01191, "low": 0.01102, "close": 0.01131, "volume": 104833859.0, "close_time": 1772899199999, "quote_volume": 1198737.53382, "trades": 9200, "taker_buy_base": 53220808.0, "taker_buy_quote": 607873.62193 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0113, "high": 0.01215, "low": 0.01121, "close": 0.01172, "volume": 98732236.0, "close_time": 1772913599999, "quote_volume": 1160256.56102, "trades": 8982, "taker_buy_base": 54525964.0, "taker_buy_quote": 641431.52732 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.01173, "high": 0.01181, "low": 0.01142, "close": 0.0116, "volume": 36067591.0, "close_time": 1772927999999, "quote_volume": 417142.13279, "trades": 3839, "taker_buy_base": 18189698.0, "taker_buy_quote": 210482.07346 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0116, "high": 0.01246, "low": 0.01142, "close": 0.01197, "volume": 113312583.0, "close_time": 1772942399999, "quote_volume": 1352989.02274, "trades": 11661, "taker_buy_base": 58890425.0, "taker_buy_quote": 703474.71975 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.01196, "high": 0.01262, "low": 0.01192, "close": 0.01196, "volume": 103904556.0, "close_time": 1772956799999, "quote_volume": 1277386.11114, "trades": 11862, "taker_buy_base": 53877751.0, "taker_buy_quote": 663529.85122 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.01196, "high": 0.01265, "low": 0.01179, "close": 0.01251, "volume": 77572922.0, "close_time": 1772971199999, "quote_volume": 949985.97986, "trades": 8684, "taker_buy_base": 39183843.0, "taker_buy_quote": 480509.67776 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.01252, "high": 0.01421, "low": 0.01239, "close": 0.01375, "volume": 361040584.0, "close_time": 1772985599999, "quote_volume": 4832672.70932, "trades": 31722, "taker_buy_base": 196113035.0, "taker_buy_quote": 2624765.09054 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.01375, "high": 0.01449, "low": 0.01351, "close": 0.01399, "volume": 229142893.0, "close_time": 1772999999999, "quote_volume": 3198896.48677, "trades": 25149, "taker_buy_base": 116018971.0, "taker_buy_quote": 1622669.03677 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.01399, "high": 0.01473, "low": 0.01335, "close": 0.01344, "volume": 157682116.0, "close_time": 1773014399999, "quote_volume": 2232237.77139, "trades": 20258, "taker_buy_base": 79081789.0, "taker_buy_quote": 1120986.15003 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.01343, "high": 0.01397, "low": 0.01297, "close": 0.01349, "volume": 100485927.0, "close_time": 1773028799999, "quote_volume": 1350837.56465, "trades": 14713, "taker_buy_base": 48275636.0, "taker_buy_quote": 649228.63476 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.01349, "high": 0.01375, "low": 0.01304, "close": 0.0136, "volume": 84342178.0, "close_time": 1773043199999, "quote_volume": 1134827.1012, "trades": 10416, "taker_buy_base": 41929808.0, "taker_buy_quote": 564287.51807 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.01359, "high": 0.01382, "low": 0.01313, "close": 0.01321, "volume": 93240104.0, "close_time": 1773057599999, "quote_volume": 1252270.15995, "trades": 9582, "taker_buy_base": 48189265.0, "taker_buy_quote": 647720.59017 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.01321, "high": 0.0138, "low": 0.01271, "close": 0.01309, "volume": 97700216.0, "close_time": 1773071999999, "quote_volume": 1301057.14023, "trades": 11186, "taker_buy_base": 46333592.0, "taker_buy_quote": 618164.91942 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.01309, "high": 0.01312, "low": 0.0126, "close": 0.0127, "volume": 50876208.0, "close_time": 1773086399999, "quote_volume": 652171.72284, "trades": 5699, "taker_buy_base": 27176765.0, "taker_buy_quote": 348533.29392 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.01269, "high": 0.01272, "low": 0.01231, "close": 0.01238, "volume": 34470871.0, "close_time": 1773100799999, "quote_volume": 431062.99192, "trades": 4324, "taker_buy_base": 15463584.0, "taker_buy_quote": 193280.11694 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.01237, "high": 0.01381, "low": 0.0122, "close": 0.01331, "volume": 105566216.0, "close_time": 1773115199999, "quote_volume": 1377111.04496, "trades": 14235, "taker_buy_base": 54241095.0, "taker_buy_quote": 707848.91725 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0133, "high": 0.01371, "low": 0.01302, "close": 0.01342, "volume": 60853291.0, "close_time": 1773129599999, "quote_volume": 813425.83014, "trades": 9873, "taker_buy_base": 29482099.0, "taker_buy_quote": 394323.74081 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.01341, "high": 0.01355, "low": 0.01293, "close": 0.01348, "volume": 58852452.0, "close_time": 1773143999999, "quote_volume": 778273.38714, "trades": 7324, "taker_buy_base": 28283405.0, "taker_buy_quote": 374526.92649 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.01347, "high": 0.01394, "low": 0.01316, "close": 0.01379, "volume": 66464195.0, "close_time": 1773158399999, "quote_volume": 899906.79295, "trades": 10240, "taker_buy_base": 32772391.0, "taker_buy_quote": 443685.43771 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.01379, "high": 0.01382, "low": 0.01308, "close": 0.01317, "volume": 29756462.0, "close_time": 1773172799999, "quote_volume": 398190.67539, "trades": 5184, "taker_buy_base": 13559118.0, "taker_buy_quote": 181487.7619 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.01317, "high": 0.0132, "low": 0.01285, "close": 0.01304, "volume": 15416700.0, "close_time": 1773187199999, "quote_volume": 200376.04427, "trades": 2787, "taker_buy_base": 8159597.0, "taker_buy_quote": 105999.28654 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.01303, "high": 0.01303, "low": 0.01249, "close": 0.01258, "volume": 34643627.0, "close_time": 1773201599999, "quote_volume": 441000.03359, "trades": 4840, "taker_buy_base": 15252021.0, "taker_buy_quote": 194498.53459 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.01257, "high": 0.01278, "low": 0.01226, "close": 0.01233, "volume": 33489563.0, "close_time": 1773215999999, "quote_volume": 416505.67045, "trades": 3955, "taker_buy_base": 15414805.0, "taker_buy_quote": 191808.69853 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.01233, "high": 0.01234, "low": 0.01194, "close": 0.01202, "volume": 30347006.0, "close_time": 1773230399999, "quote_volume": 366794.65315, "trades": 3300, "taker_buy_base": 11137590.0, "taker_buy_quote": 134543.46139 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.01201, "high": 0.01246, "low": 0.01198, "close": 0.01218, "volume": 32734085.0, "close_time": 1773244799999, "quote_volume": 400557.67103, "trades": 3937, "taker_buy_base": 17209580.0, "taker_buy_quote": 210471.75631 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.01218, "high": 0.01277, "low": 0.01211, "close": 0.01225, "volume": 26282972.0, "close_time": 1773259199999, "quote_volume": 325223.27233, "trades": 3163, "taker_buy_base": 12270938.0, "taker_buy_quote": 152137.25211 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.01225, "high": 0.01274, "low": 0.01211, "close": 0.01218, "volume": 30830948.0, "close_time": 1773273599999, "quote_volume": 381829.22146, "trades": 3572, "taker_buy_base": 14108602.0, "taker_buy_quote": 174945.65352 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.01217, "high": 0.0122, "low": 0.0118, "close": 0.01189, "volume": 27691380.0, "close_time": 1773287999999, "quote_volume": 332032.92023, "trades": 3021, "taker_buy_base": 13146683.0, "taker_buy_quote": 157453.27796 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.01189, "high": 0.01196, "low": 0.01177, "close": 0.01192, "volume": 11495612.0, "close_time": 1773302399999, "quote_volume": 136420.48955, "trades": 1633, "taker_buy_base": 5507694.0, "taker_buy_quote": 65375.85768 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.01192, "high": 0.01229, "low": 0.0119, "close": 0.01195, "volume": 25602139.0, "close_time": 1773316799999, "quote_volume": 310181.81633, "trades": 3050, "taker_buy_base": 11374549.0, "taker_buy_quote": 137835.3979 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.01195, "high": 0.01203, "low": 0.01172, "close": 0.01187, "volume": 19483118.0, "close_time": 1773331199999, "quote_volume": 231049.58024, "trades": 2994, "taker_buy_base": 9758519.0, "taker_buy_quote": 115721.28323 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.01186, "high": 0.01203, "low": 0.01178, "close": 0.01192, "volume": 12117857.0, "close_time": 1773345599999, "quote_volume": 144384.90704, "trades": 2056, "taker_buy_base": 7580712.0, "taker_buy_quote": 90326.17306 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.01191, "high": 0.01195, "low": 0.01176, "close": 0.01185, "volume": 11347061.0, "close_time": 1773359999999, "quote_volume": 134468.43963, "trades": 2017, "taker_buy_base": 5669956.0, "taker_buy_quote": 67229.49522 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.01185, "high": 0.01217, "low": 0.01178, "close": 0.01191, "volume": 24169345.0, "close_time": 1773374399999, "quote_volume": 289024.84851, "trades": 3933, "taker_buy_base": 9928246.0, "taker_buy_quote": 118739.30004 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0119, "high": 0.01202, "low": 0.01177, "close": 0.01187, "volume": 18302024.0, "close_time": 1773388799999, "quote_volume": 217910.69452, "trades": 3086, "taker_buy_base": 8197864.0, "taker_buy_quote": 97570.33 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.01186, "high": 0.01208, "low": 0.01177, "close": 0.01193, "volume": 17158984.0, "close_time": 1773403199999, "quote_volume": 204334.44246, "trades": 2684, "taker_buy_base": 8408380.0, "taker_buy_quote": 100192.29609 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.01192, "high": 0.01225, "low": 0.01183, "close": 0.01194, "volume": 33456441.0, "close_time": 1773417599999, "quote_volume": 402451.52634, "trades": 5279, "taker_buy_base": 16055194.0, "taker_buy_quote": 193264.19112 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.01193, "high": 0.0121, "low": 0.01183, "close": 0.01195, "volume": 21717322.0, "close_time": 1773431999999, "quote_volume": 259885.86928, "trades": 3222, "taker_buy_base": 11255780.0, "taker_buy_quote": 134724.76914 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.01194, "high": 0.01207, "low": 0.0118, "close": 0.01191, "volume": 18527384.0, "close_time": 1773446399999, "quote_volume": 221933.32277, "trades": 2199, "taker_buy_base": 10249247.0, "taker_buy_quote": 122789.2556 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0119, "high": 0.0119, "low": 0.01153, "close": 0.01167, "volume": 20790661.0, "close_time": 1773460799999, "quote_volume": 242522.56282, "trades": 2153, "taker_buy_base": 9485639.0, "taker_buy_quote": 110595.84121 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.01167, "high": 0.01171, "low": 0.0115, "close": 0.01156, "volume": 15193147.0, "close_time": 1773475199999, "quote_volume": 176070.11269, "trades": 1470, "taker_buy_base": 6349806.0, "taker_buy_quote": 73568.93434 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.01156, "high": 0.01172, "low": 0.01145, "close": 0.01165, "volume": 10532301.0, "close_time": 1773489599999, "quote_volume": 121769.9262, "trades": 1316, "taker_buy_base": 6283338.0, "taker_buy_quote": 72643.55594 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.01165, "high": 0.01175, "low": 0.0114, "close": 0.01147, "volume": 21095503.0, "close_time": 1773503999999, "quote_volume": 244586.3509, "trades": 2491, "taker_buy_base": 8441104.0, "taker_buy_quote": 97900.5686 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.01146, "high": 0.01158, "low": 0.01143, "close": 0.01145, "volume": 13856446.0, "close_time": 1773518399999, "quote_volume": 159343.15688, "trades": 1284, "taker_buy_base": 7150972.0, "taker_buy_quote": 82259.97143 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.01144, "high": 0.01168, "low": 0.01139, "close": 0.01166, "volume": 8156427.0, "close_time": 1773532799999, "quote_volume": 93916.0517, "trades": 1326, "taker_buy_base": 4258390.0, "taker_buy_quote": 49030.53949 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.01165, "high": 0.0122, "low": 0.01157, "close": 0.01217, "volume": 36147260.0, "close_time": 1773547199999, "quote_volume": 430950.55865, "trades": 4764, "taker_buy_base": 18868959.0, "taker_buy_quote": 224803.60416 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.01217, "high": 0.0126, "low": 0.01207, "close": 0.01235, "volume": 51157990.0, "close_time": 1773561599999, "quote_volume": 632263.24232, "trades": 6715, "taker_buy_base": 24761306.0, "taker_buy_quote": 306322.61774 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.01235, "high": 0.01281, "low": 0.01222, "close": 0.01255, "volume": 80800981.0, "close_time": 1773575999999, "quote_volume": 1016281.77766, "trades": 6398, "taker_buy_base": 39056970.0, "taker_buy_quote": 490822.64152 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.01255, "high": 0.01287, "low": 0.01225, "close": 0.01248, "volume": 72932829.0, "close_time": 1773590399999, "quote_volume": 919211.57412, "trades": 6887, "taker_buy_base": 38833933.0, "taker_buy_quote": 490144.50834 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.01248, "high": 0.01269, "low": 0.01242, "close": 0.01266, "volume": 29191924.0, "close_time": 1773604799999, "quote_volume": 366603.31469, "trades": 3453, "taker_buy_base": 15361584.0, "taker_buy_quote": 192998.10163 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.01264, "high": 0.0128, "low": 0.01251, "close": 0.0126, "volume": 25779822.0, "close_time": 1773619199999, "quote_volume": 325924.5867, "trades": 2614, "taker_buy_base": 13727554.0, "taker_buy_quote": 173532.30861 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.01261, "high": 0.01261, "low": 0.01221, "close": 0.01237, "volume": 28147087.0, "close_time": 1773633599999, "quote_volume": 348490.26967, "trades": 2460, "taker_buy_base": 13687538.0, "taker_buy_quote": 169807.16837 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.01237, "high": 0.01249, "low": 0.01232, "close": 0.01234, "volume": 17050853.0, "close_time": 1773647999999, "quote_volume": 211525.1117, "trades": 2122, "taker_buy_base": 7730417.0, "taker_buy_quote": 95936.02897 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.01235, "high": 0.01246, "low": 0.01221, "close": 0.01236, "volume": 22040666.0, "close_time": 1773662399999, "quote_volume": 272335.40601, "trades": 2599, "taker_buy_base": 9867137.0, "taker_buy_quote": 121926.3928 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.01236, "high": 0.01273, "low": 0.01232, "close": 0.01241, "volume": 29554415.0, "close_time": 1773676799999, "quote_volume": 369943.12779, "trades": 3501, "taker_buy_base": 13402771.0, "taker_buy_quote": 167947.16115 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0124, "high": 0.0127, "low": 0.0124, "close": 0.01265, "volume": 32285796.0, "close_time": 1773691199999, "quote_volume": 406533.33132, "trades": 2925, "taker_buy_base": 15871628.0, "taker_buy_quote": 199993.36504 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.01264, "high": 0.01296, "low": 0.01261, "close": 0.01284, "volume": 26575254.0, "close_time": 1773705599999, "quote_volume": 339516.16929, "trades": 3162, "taker_buy_base": 10553963.0, "taker_buy_quote": 134944.45827 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.01284, "high": 0.01366, "low": 0.01261, "close": 0.01332, "volume": 55566772.0, "close_time": 1773719999999, "quote_volume": 735947.24, "trades": 9008, "taker_buy_base": 25685870.0, "taker_buy_quote": 340252.54311 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.01331, "high": 0.01398, "low": 0.01328, "close": 0.01338, "volume": 84072139.0, "close_time": 1773734399999, "quote_volume": 1148763.20626, "trades": 11696, "taker_buy_base": 43849168.0, "taker_buy_quote": 599419.02479 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.01338, "high": 0.01346, "low": 0.01291, "close": 0.01291, "volume": 36759313.0, "close_time": 1773748799999, "quote_volume": 481455.43416, "trades": 4459, "taker_buy_base": 17884876.0, "taker_buy_quote": 234125.98288 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.01291, "high": 0.01297, "low": 0.01269, "close": 0.01286, "volume": 35757791.0, "close_time": 1773763199999, "quote_volume": 459144.58661, "trades": 4332, "taker_buy_base": 17959447.0, "taker_buy_quote": 230675.48007 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.01285, "high": 0.01294, "low": 0.01276, "close": 0.0128, "volume": 13500664.0, "close_time": 1773777599999, "quote_volume": 173388.83436, "trades": 2317, "taker_buy_base": 5776470.0, "taker_buy_quote": 74249.49568 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.01281, "high": 0.01306, "low": 0.01254, "close": 0.01254, "volume": 16283659.0, "close_time": 1773791999999, "quote_volume": 208819.10891, "trades": 1785, "taker_buy_base": 5866476.0, "taker_buy_quote": 75350.27172 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.01255, "high": 0.01268, "low": 0.01227, "close": 0.01228, "volume": 42831301.0, "close_time": 1773806399999, "quote_volume": 532505.44553, "trades": 3073, "taker_buy_base": 20561737.0, "taker_buy_quote": 256448.35482 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.01228, "high": 0.01238, "low": 0.01212, "close": 0.01217, "volume": 15763348.0, "close_time": 1773820799999, "quote_volume": 192828.59204, "trades": 1877, "taker_buy_base": 7339733.0, "taker_buy_quote": 89821.2771 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.01217, "high": 0.01226, "low": 0.01189, "close": 0.012, "volume": 21689752.0, "close_time": 1773835199999, "quote_volume": 262280.52876, "trades": 2877, "taker_buy_base": 10585455.0, "taker_buy_quote": 127937.69129 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.01199, "high": 0.01211, "low": 0.01139, "close": 0.01153, "volume": 51428866.0, "close_time": 1773849599999, "quote_volume": 600158.87737, "trades": 5472, "taker_buy_base": 23560079.0, "taker_buy_quote": 275417.89671 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.01152, "high": 0.01184, "low": 0.01146, "close": 0.0115, "volume": 20480410.0, "close_time": 1773863999999, "quote_volume": 237969.10307, "trades": 2796, "taker_buy_base": 11660331.0, "taker_buy_quote": 135491.37974 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.0115, "high": 0.01178, "low": 0.01136, "close": 0.01151, "volume": 16023815.0, "close_time": 1773878399999, "quote_volume": 185872.78501, "trades": 1881, "taker_buy_base": 8282617.0, "taker_buy_quote": 96031.06801 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.01152, "high": 0.01155, "low": 0.01127, "close": 0.01131, "volume": 10011418.0, "close_time": 1773892799999, "quote_volume": 113834.40792, "trades": 1436, "taker_buy_base": 3947704.0, "taker_buy_quote": 44931.97382 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0113, "high": 0.01148, "low": 0.01113, "close": 0.01127, "volume": 20769909.0, "close_time": 1773907199999, "quote_volume": 234900.05743, "trades": 2169, "taker_buy_base": 11309964.0, "taker_buy_quote": 127877.97132 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.01128, "high": 0.01147, "low": 0.01123, "close": 0.0113, "volume": 7473104.0, "close_time": 1773921599999, "quote_volume": 84690.0339, "trades": 1284, "taker_buy_base": 3621204.0, "taker_buy_quote": 41015.69638 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.01129, "high": 0.01134, "low": 0.01092, "close": 0.01105, "volume": 25818804.0, "close_time": 1773935999999, "quote_volume": 286580.86191, "trades": 3056, "taker_buy_base": 11602186.0, "taker_buy_quote": 129038.03754 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.01104, "high": 0.0111, "low": 0.01085, "close": 0.01096, "volume": 8102595.0, "close_time": 1773950399999, "quote_volume": 88904.42445, "trades": 1556, "taker_buy_base": 4006605.0, "taker_buy_quote": 43967.22705 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.01097, "high": 0.01122, "low": 0.01088, "close": 0.01108, "volume": 8214898.0, "close_time": 1773964799999, "quote_volume": 90739.86956, "trades": 1358, "taker_buy_base": 4615788.0, "taker_buy_quote": 51018.60499 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.01108, "high": 0.01137, "low": 0.01093, "close": 0.01129, "volume": 16338276.0, "close_time": 1773979199999, "quote_volume": 181550.32433, "trades": 2155, "taker_buy_base": 9829055.0, "taker_buy_quote": 109234.27449 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.01128, "high": 0.01137, "low": 0.01088, "close": 0.01109, "volume": 20044957.0, "close_time": 1773993599999, "quote_volume": 223673.37886, "trades": 2140, "taker_buy_base": 10837874.0, "taker_buy_quote": 121061.01088 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.01108, "high": 0.01125, "low": 0.01096, "close": 0.0111, "volume": 12961313.0, "close_time": 1774007999999, "quote_volume": 143898.4626, "trades": 2092, "taker_buy_base": 6857329.0, "taker_buy_quote": 76180.08553 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.01109, "high": 0.01118, "low": 0.01076, "close": 0.01082, "volume": 11474742.0, "close_time": 1774022399999, "quote_volume": 125380.68548, "trades": 2300, "taker_buy_base": 5318632.0, "taker_buy_quote": 58086.97688 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.01083, "high": 0.01101, "low": 0.01074, "close": 0.01087, "volume": 10789594.0, "close_time": 1774036799999, "quote_volume": 117505.35446, "trades": 2058, "taker_buy_base": 5498019.0, "taker_buy_quote": 59888.02202 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.01087, "high": 0.01106, "low": 0.01076, "close": 0.01091, "volume": 7479984.0, "close_time": 1774051199999, "quote_volume": 81780.67086, "trades": 1114, "taker_buy_base": 4148005.0, "taker_buy_quote": 45399.42968 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.01093, "high": 0.01124, "low": 0.01088, "close": 0.01104, "volume": 23916090.0, "close_time": 1774065599999, "quote_volume": 266275.05407, "trades": 1922, "taker_buy_base": 13273954.0, "taker_buy_quote": 147830.51516 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.01104, "high": 0.01115, "low": 0.01095, "close": 0.011, "volume": 10850517.0, "close_time": 1774079999999, "quote_volume": 119736.9332, "trades": 1084, "taker_buy_base": 5373431.0, "taker_buy_quote": 59292.41532 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.01101, "high": 0.01126, "low": 0.01094, "close": 0.01108, "volume": 32314311.0, "close_time": 1774094399999, "quote_volume": 359248.40749, "trades": 2260, "taker_buy_base": 17837231.0, "taker_buy_quote": 198373.09533 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.01108, "high": 0.01112, "low": 0.01095, "close": 0.01104, "volume": 8063631.0, "close_time": 1774108799999, "quote_volume": 88941.79932, "trades": 992, "taker_buy_base": 4628815.0, "taker_buy_quote": 51055.32556 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.01103, "high": 0.01105, "low": 0.0108, "close": 0.01096, "volume": 12728426.0, "close_time": 1774123199999, "quote_volume": 138888.42882, "trades": 1064, "taker_buy_base": 6785205.0, "taker_buy_quote": 74134.02 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.01095, "high": 0.01096, "low": 0.01049, "close": 0.01058, "volume": 16375806.0, "close_time": 1774137599999, "quote_volume": 176029.08834, "trades": 1705, "taker_buy_base": 7099254.0, "taker_buy_quote": 76321.44517 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.01058, "high": 0.0108, "low": 0.01042, "close": 0.01067, "volume": 28675798.0, "close_time": 1774151999999, "quote_volume": 305466.26487, "trades": 2234, "taker_buy_base": 16879057.0, "taker_buy_quote": 179720.67606 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.01066, "high": 0.01077, "low": 0.0106, "close": 0.0106, "volume": 10384848.0, "close_time": 1774166399999, "quote_volume": 110876.88845, "trades": 1046, "taker_buy_base": 5143656.0, "taker_buy_quote": 54911.85043 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0106, "high": 0.0106, "low": 0.01036, "close": 0.01044, "volume": 16258677.0, "close_time": 1774180799999, "quote_volume": 170429.66911, "trades": 2147, "taker_buy_base": 7571740.0, "taker_buy_quote": 79385.92433 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.01043, "high": 0.01055, "low": 0.01037, "close": 0.01042, "volume": 6364220.0, "close_time": 1774195199999, "quote_volume": 66469.90607, "trades": 900, "taker_buy_base": 2689705.0, "taker_buy_quote": 28100.75777 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.01041, "high": 0.01042, "low": 0.01015, "close": 0.01018, "volume": 14927057.0, "close_time": 1774209599999, "quote_volume": 153046.72397, "trades": 1435, "taker_buy_base": 7884546.0, "taker_buy_quote": 80895.65097 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.01019, "high": 0.01032, "low": 0.01001, "close": 0.01018, "volume": 12829565.0, "close_time": 1774223999999, "quote_volume": 130208.66739, "trades": 1429, "taker_buy_base": 5841742.0, "taker_buy_quote": 59378.67047 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.01018, "high": 0.01022, "low": 0.01004, "close": 0.01005, "volume": 9563961.0, "close_time": 1774238399999, "quote_volume": 96846.35609, "trades": 1842, "taker_buy_base": 3963211.0, "taker_buy_quote": 40152.46867 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.01005, "high": 0.01011, "low": 0.00982, "close": 0.00995, "volume": 25586474.0, "close_time": 1774252799999, "quote_volume": 255500.73985, "trades": 4291, "taker_buy_base": 12114106.0, "taker_buy_quote": 120947.13098 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.00996, "high": 0.01062, "low": 0.00992, "close": 0.01051, "volume": 37358714.0, "close_time": 1774267199999, "quote_volume": 383894.7171, "trades": 3622, "taker_buy_base": 19885461.0, "taker_buy_quote": 204220.67058 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.01052, "high": 0.01082, "low": 0.01037, "close": 0.01056, "volume": 46385631.0, "close_time": 1774281599999, "quote_volume": 491485.6535, "trades": 3684, "taker_buy_base": 24145065.0, "taker_buy_quote": 255861.76899 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.01058, "high": 0.01077, "low": 0.01047, "close": 0.01053, "volume": 28190495.0, "close_time": 1774295999999, "quote_volume": 299415.94145, "trades": 2354, "taker_buy_base": 13617929.0, "taker_buy_quote": 144670.52852 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.01054, "high": 0.01064, "low": 0.0104, "close": 0.0106, "volume": 26415072.0, "close_time": 1774310399999, "quote_volume": 278216.7957, "trades": 1710, "taker_buy_base": 16852635.0, "taker_buy_quote": 177692.36289 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0106, "high": 0.01065, "low": 0.01034, "close": 0.01041, "volume": 11516210.0, "close_time": 1774324799999, "quote_volume": 120892.44872, "trades": 1371, "taker_buy_base": 6256848.0, "taker_buy_quote": 65719.11024 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.01041, "high": 0.01066, "low": 0.01032, "close": 0.01065, "volume": 15662150.0, "close_time": 1774339199999, "quote_volume": 164071.43817, "trades": 1177, "taker_buy_base": 10439763.0, "taker_buy_quote": 109322.94252 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.01065, "high": 0.01082, "low": 0.01043, "close": 0.01069, "volume": 38619779.0, "close_time": 1774353599999, "quote_volume": 408059.0091, "trades": 2492, "taker_buy_base": 14509588.0, "taker_buy_quote": 153997.57544 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0107, "high": 0.01076, "low": 0.01043, "close": 0.01049, "volume": 24028333.0, "close_time": 1774367999999, "quote_volume": 253671.90615, "trades": 2659, "taker_buy_base": 10773103.0, "taker_buy_quote": 113688.15479 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.01048, "high": 0.01051, "low": 0.01027, "close": 0.0103, "volume": 21369461.0, "close_time": 1774382399999, "quote_volume": 221316.72911, "trades": 1333, "taker_buy_base": 6462882.0, "taker_buy_quote": 66951.82371 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.01031, "high": 0.0105, "low": 0.01028, "close": 0.01049, "volume": 12913835.0, "close_time": 1774396799999, "quote_volume": 134420.42078, "trades": 1894, "taker_buy_base": 6097840.0, "taker_buy_quote": 63433.44033 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.01049, "high": 0.01072, "low": 0.01045, "close": 0.01054, "volume": 29990122.0, "close_time": 1774411199999, "quote_volume": 316570.21625, "trades": 2069, "taker_buy_base": 14092389.0, "taker_buy_quote": 148752.15111 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.01054, "high": 0.0108, "low": 0.01049, "close": 0.01077, "volume": 19005740.0, "close_time": 1774425599999, "quote_volume": 201476.23153, "trades": 1634, "taker_buy_base": 8856156.0, "taker_buy_quote": 94263.69665 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.01077, "high": 0.01095, "low": 0.01057, "close": 0.01061, "volume": 30732630.0, "close_time": 1774439999999, "quote_volume": 331112.12085, "trades": 2864, "taker_buy_base": 13463217.0, "taker_buy_quote": 145065.51611 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.01062, "high": 0.01072, "low": 0.01037, "close": 0.01045, "volume": 24674978.0, "close_time": 1774454399999, "quote_volume": 260683.34717, "trades": 2769, "taker_buy_base": 10926579.0, "taker_buy_quote": 115699.06701 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.01046, "high": 0.01081, "low": 0.01044, "close": 0.01071, "volume": 19609853.0, "close_time": 1774468799999, "quote_volume": 209396.27546, "trades": 1860, "taker_buy_base": 11503896.0, "taker_buy_quote": 122737.5179 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.01072, "high": 0.01086, "low": 0.01057, "close": 0.01077, "volume": 12263696.0, "close_time": 1774483199999, "quote_volume": 131471.15281, "trades": 1602, "taker_buy_base": 7167873.0, "taker_buy_quote": 76880.87955 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.01078, "high": 0.0109, "low": 0.0105, "close": 0.01053, "volume": 19432694.0, "close_time": 1774497599999, "quote_volume": 208378.19503, "trades": 1978, "taker_buy_base": 9191572.0, "taker_buy_quote": 98682.44074 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.01054, "high": 0.01054, "low": 0.01024, "close": 0.01029, "volume": 11883345.0, "close_time": 1774511999999, "quote_volume": 123336.4163, "trades": 1185, "taker_buy_base": 6373989.0, "taker_buy_quote": 66163.26245 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.01029, "high": 0.0103, "low": 0.01006, "close": 0.01011, "volume": 20465966.0, "close_time": 1774526399999, "quote_volume": 208587.34853, "trades": 1744, "taker_buy_base": 10750165.0, "taker_buy_quote": 109652.81223 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0101, "high": 0.01022, "low": 0.00997, "close": 0.01004, "volume": 17846284.0, "close_time": 1774540799999, "quote_volume": 180817.3272, "trades": 1605, "taker_buy_base": 7412823.0, "taker_buy_quote": 75122.40645 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.01004, "high": 0.01022, "low": 0.00995, "close": 0.01014, "volume": 15896217.0, "close_time": 1774555199999, "quote_volume": 160883.97833, "trades": 1621, "taker_buy_base": 8378904.0, "taker_buy_quote": 84785.49496 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.01014, "high": 0.01063, "low": 0.01012, "close": 0.01062, "volume": 26918271.0, "close_time": 1774569599999, "quote_volume": 281372.35211, "trades": 2401, "taker_buy_base": 13134172.0, "taker_buy_quote": 137191.6816 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.01061, "high": 0.01073, "low": 0.01042, "close": 0.01044, "volume": 34714478.0, "close_time": 1774583999999, "quote_volume": 368274.15804, "trades": 2392, "taker_buy_base": 14599779.0, "taker_buy_quote": 155046.51882 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.01045, "high": 0.01128, "low": 0.01035, "close": 0.01093, "volume": 83769007.0, "close_time": 1774598399999, "quote_volume": 919217.16257, "trades": 5826, "taker_buy_base": 47012830.0, "taker_buy_quote": 515729.52603 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.01094, "high": 0.01102, "low": 0.01044, "close": 0.01053, "volume": 48881273.0, "close_time": 1774612799999, "quote_volume": 523873.91966, "trades": 4048, "taker_buy_base": 22851452.0, "taker_buy_quote": 245164.13483 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.01054, "high": 0.01078, "low": 0.01037, "close": 0.01067, "volume": 46829853.0, "close_time": 1774627199999, "quote_volume": 492680.26148, "trades": 3326, "taker_buy_base": 23739842.0, "taker_buy_quote": 249819.6132 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.01068, "high": 0.01078, "low": 0.01033, "close": 0.01046, "volume": 23544641.0, "close_time": 1774641599999, "quote_volume": 248772.54126, "trades": 2202, "taker_buy_base": 10765076.0, "taker_buy_quote": 113973.12888 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.01045, "high": 0.01046, "low": 0.01029, "close": 0.0103, "volume": 13102779.0, "close_time": 1774655999999, "quote_volume": 135552.12212, "trades": 1131, "taker_buy_base": 8478148.0, "taker_buy_quote": 87720.18376 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.01031, "high": 0.01041, "low": 0.01009, "close": 0.01012, "volume": 9952933.0, "close_time": 1774670399999, "quote_volume": 101969.66181, "trades": 866, "taker_buy_base": 4421277.0, "taker_buy_quote": 45363.85848 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.01011, "high": 0.0104, "low": 0.01009, "close": 0.01035, "volume": 13044954.0, "close_time": 1774684799999, "quote_volume": 133979.02233, "trades": 1112, "taker_buy_base": 8222642.0, "taker_buy_quote": 84342.5375 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.01035, "high": 0.01046, "low": 0.01024, "close": 0.01031, "volume": 7766871.0, "close_time": 1774699199999, "quote_volume": 80174.48189, "trades": 680, "taker_buy_base": 4168621.0, "taker_buy_quote": 43017.35567 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.01028, "high": 0.01067, "low": 0.01026, "close": 0.01049, "volume": 14240602.0, "close_time": 1774713599999, "quote_volume": 149245.15459, "trades": 1095, "taker_buy_base": 7604705.0, "taker_buy_quote": 79554.2985 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.01048, "high": 0.01075, "low": 0.01045, "close": 0.01047, "volume": 16352745.0, "close_time": 1774727999999, "quote_volume": 173520.10531, "trades": 1154, "taker_buy_base": 8993579.0, "taker_buy_quote": 95350.7822 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.01047, "high": 0.01063, "low": 0.01035, "close": 0.01058, "volume": 12669305.0, "close_time": 1774742399999, "quote_volume": 133020.99332, "trades": 1469, "taker_buy_base": 6947838.0, "taker_buy_quote": 72983.43584 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.01058, "high": 0.01062, "low": 0.01034, "close": 0.01041, "volume": 15234068.0, "close_time": 1774756799999, "quote_volume": 159648.12434, "trades": 1853, "taker_buy_base": 9090243.0, "taker_buy_quote": 95368.36609 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.01041, "high": 0.01044, "low": 0.01011, "close": 0.01013, "volume": 15049152.0, "close_time": 1774771199999, "quote_volume": 154476.79725, "trades": 1480, "taker_buy_base": 7272146.0, "taker_buy_quote": 74696.75888 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.01013, "high": 0.01016, "low": 0.01003, "close": 0.0101, "volume": 9775614.0, "close_time": 1774785599999, "quote_volume": 98696.9229, "trades": 736, "taker_buy_base": 4434932.0, "taker_buy_quote": 44774.50794 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0101, "high": 0.01011, "low": 0.00992, "close": 0.00998, "volume": 10757775.0, "close_time": 1774799999999, "quote_volume": 107790.31136, "trades": 1172, "taker_buy_base": 4483702.0, "taker_buy_quote": 44960.98885 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.00999, "high": 0.01013, "low": 0.0099, "close": 0.00997, "volume": 6630184.0, "close_time": 1774814399999, "quote_volume": 66193.75118, "trades": 749, "taker_buy_base": 3449907.0, "taker_buy_quote": 34480.72751 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.00997, "high": 0.01013, "low": 0.00967, "close": 0.00993, "volume": 22129451.0, "close_time": 1774828799999, "quote_volume": 218988.41553, "trades": 1666, "taker_buy_base": 11442517.0, "taker_buy_quote": 113284.61671 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.00994, "high": 0.01024, "low": 0.00987, "close": 0.0102, "volume": 12012941.0, "close_time": 1774843199999, "quote_volume": 120859.77679, "trades": 886, "taker_buy_base": 6352355.0, "taker_buy_quote": 63857.85403 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.01021, "high": 0.01027, "low": 0.01018, "close": 0.01024, "volume": 5118211.0, "close_time": 1774857599999, "quote_volume": 52337.02761, "trades": 522, "taker_buy_base": 2328329.0, "taker_buy_quote": 23816.98993 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.01024, "high": 0.01061, "low": 0.01023, "close": 0.01041, "volume": 23612459.0, "close_time": 1774871999999, "quote_volume": 245568.34049, "trades": 1654, "taker_buy_base": 12865009.0, "taker_buy_quote": 133682.23427 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.01042, "high": 0.01043, "low": 0.01018, "close": 0.01019, "volume": 11562928.0, "close_time": 1774886399999, "quote_volume": 119061.81314, "trades": 1078, "taker_buy_base": 4637221.0, "taker_buy_quote": 47672.16804 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0102, "high": 0.01023, "low": 0.01002, "close": 0.01006, "volume": 5155010.0, "close_time": 1774900799999, "quote_volume": 52190.03785, "trades": 632, "taker_buy_base": 2662269.0, "taker_buy_quote": 26962.16529 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.01007, "high": 0.01036, "low": 0.01004, "close": 0.01011, "volume": 5575698.0, "close_time": 1774915199999, "quote_volume": 56778.68686, "trades": 623, "taker_buy_base": 3503362.0, "taker_buy_quote": 35661.13015 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.01011, "high": 0.01023, "low": 0.01003, "close": 0.01004, "volume": 7839631.0, "close_time": 1774929599999, "quote_volume": 79590.40854, "trades": 785, "taker_buy_base": 2477326.0, "taker_buy_quote": 25142.89354 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.01006, "high": 0.01015, "low": 0.01004, "close": 0.01008, "volume": 6376846.0, "close_time": 1774943999999, "quote_volume": 64339.00715, "trades": 565, "taker_buy_base": 3726038.0, "taker_buy_quote": 37614.34061 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.01007, "high": 0.01011, "low": 0.00991, "close": 0.01, "volume": 12122725.0, "close_time": 1774958399999, "quote_volume": 121250.87923, "trades": 792, "taker_buy_base": 4911412.0, "taker_buy_quote": 49249.29918 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.01, "high": 0.01014, "low": 0.00993, "close": 0.01003, "volume": 9230706.0, "close_time": 1774972799999, "quote_volume": 92741.25878, "trades": 653, "taker_buy_base": 4955539.0, "taker_buy_quote": 49868.0402 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.01005, "high": 0.01039, "low": 0.00998, "close": 0.01037, "volume": 19712987.0, "close_time": 1774987199999, "quote_volume": 200047.55587, "trades": 1176, "taker_buy_base": 9967431.0, "taker_buy_quote": 101127.17886 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.01035, "high": 0.01051, "low": 0.01018, "close": 0.01037, "volume": 17092431.0, "close_time": 1775001599999, "quote_volume": 175915.66843, "trades": 873, "taker_buy_base": 10538851.0, "taker_buy_quote": 108407.18242 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.01035, "high": 0.01038, "low": 0.01023, "close": 0.01031, "volume": 11220957.0, "close_time": 1775015999999, "quote_volume": 115749.48843, "trades": 1064, "taker_buy_base": 6307193.0, "taker_buy_quote": 65097.36915 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.01031, "high": 0.01046, "low": 0.01024, "close": 0.01034, "volume": 8374558.0, "close_time": 1775030399999, "quote_volume": 86584.74185, "trades": 708, "taker_buy_base": 4072350.0, "taker_buy_quote": 42150.61773 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.01034, "high": 0.01041, "low": 0.01024, "close": 0.01036, "volume": 8265345.0, "close_time": 1775044799999, "quote_volume": 85468.06264, "trades": 574, "taker_buy_base": 4602072.0, "taker_buy_quote": 47572.20106 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.01036, "high": 0.01051, "low": 0.01023, "close": 0.0104, "volume": 20024589.0, "close_time": 1775059199999, "quote_volume": 206826.73501, "trades": 1345, "taker_buy_base": 10307769.0, "taker_buy_quote": 106533.92671 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0104, "high": 0.01047, "low": 0.0102, "close": 0.01022, "volume": 17884417.0, "close_time": 1775073599999, "quote_volume": 185038.02593, "trades": 1414, "taker_buy_base": 8902638.0, "taker_buy_quote": 92126.83384 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.01022, "high": 0.01023, "low": 0.01011, "close": 0.01017, "volume": 4203135.0, "close_time": 1775087999999, "quote_volume": 42662.7114, "trades": 1182, "taker_buy_base": 1925132.0, "taker_buy_quote": 19548.13139 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.01017, "high": 0.01028, "low": 0.0096, "close": 0.00965, "volume": 26113401.0, "close_time": 1775102399999, "quote_volume": 256691.28682, "trades": 2150, "taker_buy_base": 8967380.0, "taker_buy_quote": 88298.64758 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.00964, "high": 0.00977, "low": 0.00951, "close": 0.00972, "volume": 14584941.0, "close_time": 1775116799999, "quote_volume": 140687.35381, "trades": 1353, "taker_buy_base": 6722596.0, "taker_buy_quote": 64872.38076 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.00971, "high": 0.00972, "low": 0.00937, "close": 0.00941, "volume": 11688547.0, "close_time": 1775131199999, "quote_volume": 111415.40954, "trades": 1508, "taker_buy_base": 5417479.0, "taker_buy_quote": 51705.9541 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.00941, "high": 0.00953, "low": 0.00928, "close": 0.00939, "volume": 15487635.0, "close_time": 1775145599999, "quote_volume": 145283.26915, "trades": 1684, "taker_buy_base": 6396443.0, "taker_buy_quote": 60017.92776 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.00939, "high": 0.00961, "low": 0.00934, "close": 0.00958, "volume": 16862832.0, "close_time": 1775159999999, "quote_volume": 159645.11663, "trades": 1392, "taker_buy_base": 9310272.0, "taker_buy_quote": 88128.05778 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.00957, "high": 0.00967, "low": 0.00954, "close": 0.00965, "volume": 6230322.0, "close_time": 1775174399999, "quote_volume": 59863.48662, "trades": 585, "taker_buy_base": 2298210.0, "taker_buy_quote": 22085.68702 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.00965, "high": 0.00996, "low": 0.00957, "close": 0.00982, "volume": 15294346.0, "close_time": 1775188799999, "quote_volume": 149715.92508, "trades": 1588, "taker_buy_base": 7437315.0, "taker_buy_quote": 72715.80963 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.00982, "high": 0.00985, "low": 0.00971, "close": 0.00973, "volume": 7016532.0, "close_time": 1775203199999, "quote_volume": 68609.87571, "trades": 564, "taker_buy_base": 2231927.0, "taker_buy_quote": 21840.89589 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.00973, "high": 0.00979, "low": 0.00963, "close": 0.00969, "volume": 17364844.0, "close_time": 1775217599999, "quote_volume": 168535.15706, "trades": 1199, "taker_buy_base": 6474418.0, "taker_buy_quote": 62918.67762 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.00969, "high": 0.00983, "low": 0.00945, "close": 0.00946, "volume": 16822187.0, "close_time": 1775231999999, "quote_volume": 161709.05044, "trades": 1267, "taker_buy_base": 9926872.0, "taker_buy_quote": 95541.12091 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.00945, "high": 0.00954, "low": 0.00943, "close": 0.0095, "volume": 8234208.0, "close_time": 1775246399999, "quote_volume": 78027.25943, "trades": 700, "taker_buy_base": 5168871.0, "taker_buy_quote": 48991.18422 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.00949, "high": 0.00955, "low": 0.00944, "close": 0.00947, "volume": 2913339.0, "close_time": 1775260799999, "quote_volume": 27640.08547, "trades": 323, "taker_buy_base": 842691.0, "taker_buy_quote": 8012.23923 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.00946, "high": 0.00951, "low": 0.00942, "close": 0.00948, "volume": 12749513.0, "close_time": 1775275199999, "quote_volume": 120607.60398, "trades": 890, "taker_buy_base": 6495658.0, "taker_buy_quote": 61443.4911 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.00948, "high": 0.00949, "low": 0.00942, "close": 0.00945, "volume": 4611873.0, "close_time": 1775289599999, "quote_volume": 43583.01328, "trades": 649, "taker_buy_base": 1426325.0, "taker_buy_quote": 13477.50373 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.00946, "high": 0.00952, "low": 0.00942, "close": 0.00945, "volume": 4583760.0, "close_time": 1775303999999, "quote_volume": 43444.81402, "trades": 544, "taker_buy_base": 2676639.0, "taker_buy_quote": 25373.16861 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.00944, "high": 0.00955, "low": 0.00942, "close": 0.0095, "volume": 7946814.0, "close_time": 1775318399999, "quote_volume": 75363.98912, "trades": 480, "taker_buy_base": 5238140.0, "taker_buy_quote": 49698.64357 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.0095, "high": 0.00953, "low": 0.00943, "close": 0.00945, "volume": 5076149.0, "close_time": 1775332799999, "quote_volume": 48071.15182, "trades": 306, "taker_buy_base": 2009559.0, "taker_buy_quote": 19054.77917 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.00946, "high": 0.00947, "low": 0.00931, "close": 0.00937, "volume": 8841107.0, "close_time": 1775347199999, "quote_volume": 83029.6775, "trades": 1026, "taker_buy_base": 2940942.0, "taker_buy_quote": 27631.8189 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.00937, "high": 0.00945, "low": 0.00922, "close": 0.00934, "volume": 6109405.0, "close_time": 1775361599999, "quote_volume": 56931.27784, "trades": 768, "taker_buy_base": 3230472.0, "taker_buy_quote": 30132.53532 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.00934, "high": 0.0094, "low": 0.00925, "close": 0.0093, "volume": 7109590.0, "close_time": 1775375999999, "quote_volume": 66305.28919, "trades": 550, "taker_buy_base": 3212825.0, "taker_buy_quote": 29964.13468 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.0093, "high": 0.00931, "low": 0.00925, "close": 0.0093, "volume": 3089412.0, "close_time": 1775390399999, "quote_volume": 28671.0534, "trades": 266, "taker_buy_base": 1409391.0, "taker_buy_quote": 13071.66979 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.0093, "high": 0.0093, "low": 0.00905, "close": 0.00915, "volume": 16013310.0, "close_time": 1775404799999, "quote_volume": 146606.78069, "trades": 1275, "taker_buy_base": 7263638.0, "taker_buy_quote": 66447.74269 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.00915, "high": 0.00925, "low": 0.00912, "close": 0.00916, "volume": 4691055.0, "close_time": 1775419199999, "quote_volume": 43015.31757, "trades": 410, "taker_buy_base": 2485623.0, "taker_buy_quote": 22811.78991 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.00917, "high": 0.00919, "low": 0.009, "close": 0.00917, "volume": 15751929.0, "close_time": 1775433599999, "quote_volume": 143341.44464, "trades": 978, "taker_buy_base": 7248760.0, "taker_buy_quote": 65934.91167 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.00918, "high": 0.0095, "low": 0.00917, "close": 0.00938, "volume": 25992358.0, "close_time": 1775447999999, "quote_volume": 243774.54213, "trades": 1540, "taker_buy_base": 12082563.0, "taker_buy_quote": 113332.79086 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.00937, "high": 0.00939, "low": 0.00927, "close": 0.00934, "volume": 8744126.0, "close_time": 1775462399999, "quote_volume": 81663.71671, "trades": 892, "taker_buy_base": 4038239.0, "taker_buy_quote": 37727.02739 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.00934, "high": 0.00982, "low": 0.00934, "close": 0.00956, "volume": 40562986.0, "close_time": 1775476799999, "quote_volume": 391031.53213, "trades": 3296, "taker_buy_base": 21551270.0, "taker_buy_quote": 207709.59258 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.00956, "high": 0.00974, "low": 0.00944, "close": 0.00957, "volume": 32839609.0, "close_time": 1775491199999, "quote_volume": 314151.12011, "trades": 2610, "taker_buy_base": 17475861.0, "taker_buy_quote": 167252.83059 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.00957, "high": 0.00961, "low": 0.00945, "close": 0.00954, "volume": 13898563.0, "close_time": 1775505599999, "quote_volume": 132616.20276, "trades": 1002, "taker_buy_base": 7743418.0, "taker_buy_quote": 73867.0523 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.00954, "high": 0.0096, "low": 0.00926, "close": 0.00933, "volume": 7100490.0, "close_time": 1775519999999, "quote_volume": 66991.84506, "trades": 619, "taker_buy_base": 2496302.0, "taker_buy_quote": 23594.37947 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.00933, "high": 0.00938, "low": 0.00915, "close": 0.00932, "volume": 11395851.0, "close_time": 1775534399999, "quote_volume": 105586.62856, "trades": 869, "taker_buy_base": 7046280.0, "taker_buy_quote": 65296.82433 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.00931, "high": 0.00941, "low": 0.00923, "close": 0.00937, "volume": 5633841.0, "close_time": 1775548799999, "quote_volume": 52574.29784, "trades": 529, "taker_buy_base": 1966615.0, "taker_buy_quote": 18367.76665 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.00937, "high": 0.0094, "low": 0.00918, "close": 0.00919, "volume": 11677848.0, "close_time": 1775563199999, "quote_volume": 108734.30495, "trades": 1034, "taker_buy_base": 6731526.0, "taker_buy_quote": 62745.05297 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.00918, "high": 0.00919, "low": 0.00904, "close": 0.00912, "volume": 23845432.0, "close_time": 1775577599999, "quote_volume": 216836.97152, "trades": 1564, "taker_buy_base": 7920441.0, "taker_buy_quote": 72083.80743 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.00912, "high": 0.00936, "low": 0.00909, "close": 0.00934, "volume": 9661786.0, "close_time": 1775591999999, "quote_volume": 89109.69055, "trades": 882, "taker_buy_base": 5933295.0, "taker_buy_quote": 54713.14722 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.00936, "high": 0.01006, "low": 0.00932, "close": 0.00997, "volume": 71583148.0, "close_time": 1775606399999, "quote_volume": 685801.13625, "trades": 4011, "taker_buy_base": 41736699.0, "taker_buy_quote": 399459.04246 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.00998, "high": 0.01016, "low": 0.00983, "close": 0.00989, "volume": 21220433.0, "close_time": 1775620799999, "quote_volume": 211984.38989, "trades": 1779, "taker_buy_base": 9862891.0, "taker_buy_quote": 98661.18345 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.00989, "high": 0.01009, "low": 0.00979, "close": 0.00987, "volume": 55388179.0, "close_time": 1775635199999, "quote_volume": 548488.2272, "trades": 2373, "taker_buy_base": 22976589.0, "taker_buy_quote": 227476.7434 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.00986, "high": 0.00988, "low": 0.00959, "close": 0.0097, "volume": 17426011.0, "close_time": 1775649599999, "quote_volume": 169524.62315, "trades": 1272, "taker_buy_base": 6255229.0, "taker_buy_quote": 60871.06954 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.0097, "high": 0.00977, "low": 0.00951, "close": 0.00959, "volume": 26869685.0, "close_time": 1775663999999, "quote_volume": 259685.73122, "trades": 3461, "taker_buy_base": 14702713.0, "taker_buy_quote": 142217.41202 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.00959, "high": 0.00965, "low": 0.0095, "close": 0.00954, "volume": 7356417.0, "close_time": 1775678399999, "quote_volume": 70480.46451, "trades": 696, "taker_buy_base": 2397333.0, "taker_buy_quote": 22994.51816 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.00955, "high": 0.00963, "low": 0.0094, "close": 0.00943, "volume": 10373705.0, "close_time": 1775692799999, "quote_volume": 98646.12467, "trades": 880, "taker_buy_base": 4908650.0, "taker_buy_quote": 46696.03782 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.00942, "high": 0.0095, "low": 0.00928, "close": 0.0094, "volume": 9749322.0, "close_time": 1775707199999, "quote_volume": 91428.75946, "trades": 868, "taker_buy_base": 5594942.0, "taker_buy_quote": 52497.97909 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.00939, "high": 0.00944, "low": 0.00934, "close": 0.00938, "volume": 4067763.0, "close_time": 1775721599999, "quote_volume": 38180.31708, "trades": 387, "taker_buy_base": 1639537.0, "taker_buy_quote": 15397.07163 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.00938, "high": 0.00968, "low": 0.0093, "close": 0.00934, "volume": 35964212.0, "close_time": 1775735999999, "quote_volume": 339709.18375, "trades": 3260, "taker_buy_base": 20046028.0, "taker_buy_quote": 189362.03026 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.00934, "high": 0.0095, "low": 0.00926, "close": 0.00945, "volume": 19035395.0, "close_time": 1775750399999, "quote_volume": 178300.821, "trades": 1093, "taker_buy_base": 9385360.0, "taker_buy_quote": 87957.95671 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.00945, "high": 0.00958, "low": 0.00943, "close": 0.00951, "volume": 13231441.0, "close_time": 1775764799999, "quote_volume": 125966.67336, "trades": 1362, "taker_buy_base": 7218641.0, "taker_buy_quote": 68740.27056 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.00952, "high": 0.00977, "low": 0.0095, "close": 0.00957, "volume": 13995612.0, "close_time": 1775779199999, "quote_volume": 134288.80133, "trades": 1433, "taker_buy_base": 6980348.0, "taker_buy_quote": 67092.44055 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.00958, "high": 0.0097, "low": 0.00948, "close": 0.00953, "volume": 15044685.0, "close_time": 1775793599999, "quote_volume": 144240.84795, "trades": 1262, "taker_buy_base": 7226111.0, "taker_buy_quote": 69266.69612 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.00953, "high": 0.00968, "low": 0.00946, "close": 0.00949, "volume": 16504219.0, "close_time": 1775807999999, "quote_volume": 157871.20234, "trades": 944, "taker_buy_base": 7481530.0, "taker_buy_quote": 71607.90736 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.00946, "high": 0.00953, "low": 0.00945, "close": 0.00948, "volume": 5949303.0, "close_time": 1775822399999, "quote_volume": 56418.70258, "trades": 310, "taker_buy_base": 2814663.0, "taker_buy_quote": 26672.849 } ] }, "1d": { "count": 236, "start_date": "2025-08-18T00:00:00", "end_date": "2026-04-10T00:00:00", "klines": [ { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.072, "high": 0.1035, "low": 0.072, "close": 0.09198, "volume": 528827704.0, "close_time": 1755561599999, "quote_volume": 50382122.13844, "trades": 288332, "taker_buy_base": 259674015.0, "taker_buy_quote": 24784434.85745 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.09199, "high": 0.09278, "low": 0.08042, "close": 0.08069, "volume": 521191362.0, "close_time": 1755647999999, "quote_volume": 45107006.68312, "trades": 619051, "taker_buy_base": 259133757.0, "taker_buy_quote": 22427190.92841 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.0807, "high": 0.08607, "low": 0.07979, "close": 0.08408, "volume": 249165708.0, "close_time": 1755734399999, "quote_volume": 20531550.16341, "trades": 257516, "taker_buy_base": 123899215.0, "taker_buy_quote": 10208676.41977 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.08409, "high": 0.08503, "low": 0.08035, "close": 0.08165, "volume": 249565048.0, "close_time": 1755820799999, "quote_volume": 20653088.09591, "trades": 304383, "taker_buy_base": 121922719.0, "taker_buy_quote": 10095399.56001 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.08165, "high": 0.0911, "low": 0.08165, "close": 0.08964, "volume": 369643664.0, "close_time": 1755907199999, "quote_volume": 31815038.72916, "trades": 394335, "taker_buy_base": 182858104.0, "taker_buy_quote": 15743082.09648 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.08965, "high": 0.0912, "low": 0.08469, "close": 0.0904, "volume": 346589313.0, "close_time": 1755993599999, "quote_volume": 30209764.65896, "trades": 356222, "taker_buy_base": 169888848.0, "taker_buy_quote": 14808558.6776 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.0904, "high": 0.1041, "low": 0.08619, "close": 0.09352, "volume": 697605840.0, "close_time": 1756079999999, "quote_volume": 64551676.93244, "trades": 744996, "taker_buy_base": 342135803.0, "taker_buy_quote": 31650250.65644 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.09353, "high": 0.0978, "low": 0.08219, "close": 0.08335, "volume": 589090656.0, "close_time": 1756166399999, "quote_volume": 52622854.874, "trades": 599284, "taker_buy_base": 279876716.0, "taker_buy_quote": 25010646.9901 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.08335, "high": 0.088, "low": 0.08231, "close": 0.08653, "volume": 668163637.0, "close_time": 1756252799999, "quote_volume": 56855876.12727, "trades": 563270, "taker_buy_base": 328533911.0, "taker_buy_quote": 27960551.70519 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.08654, "high": 0.08692, "low": 0.08162, "close": 0.0827, "volume": 515427913.0, "close_time": 1756339199999, "quote_volume": 43116640.19702, "trades": 451586, "taker_buy_base": 254709013.0, "taker_buy_quote": 21310218.71072 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.08272, "high": 0.08599, "low": 0.08246, "close": 0.08381, "volume": 608281684.0, "close_time": 1756425599999, "quote_volume": 51332173.9498, "trades": 484599, "taker_buy_base": 304361050.0, "taker_buy_quote": 25687637.55024 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.0838, "high": 0.0843, "low": 0.07897, "close": 0.08131, "volume": 749651870.0, "close_time": 1756511999999, "quote_volume": 60533549.49628, "trades": 507259, "taker_buy_base": 370033182.0, "taker_buy_quote": 29883021.2479 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.08131, "high": 0.08374, "low": 0.07903, "close": 0.08154, "volume": 716113289.0, "close_time": 1756598399999, "quote_volume": 58463412.29455, "trades": 637474, "taker_buy_base": 356993410.0, "taker_buy_quote": 29147448.72463 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.08153, "high": 0.08427, "low": 0.08057, "close": 0.08059, "volume": 845316979.0, "close_time": 1756684799999, "quote_volume": 69597352.51767, "trades": 549616, "taker_buy_base": 419506532.0, "taker_buy_quote": 34539550.09917 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.08058, "high": 0.08243, "low": 0.07643, "close": 0.07817, "volume": 1711019520.0, "close_time": 1756771199999, "quote_volume": 135814738.27173, "trades": 883498, "taker_buy_base": 848492167.0, "taker_buy_quote": 67353558.49041 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.07817, "high": 0.0829, "low": 0.07802, "close": 0.08108, "volume": 1896550805.0, "close_time": 1756857599999, "quote_volume": 153604716.28607, "trades": 811287, "taker_buy_base": 942481869.0, "taker_buy_quote": 76334634.63267 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.08109, "high": 0.08192, "low": 0.07952, "close": 0.08102, "volume": 94221199.0, "close_time": 1756943999999, "quote_volume": 7601884.1655, "trades": 79477, "taker_buy_base": 45794548.0, "taker_buy_quote": 3694858.93887 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.08102, "high": 0.08368, "low": 0.07814, "close": 0.07977, "volume": 127620701.0, "close_time": 1757030399999, "quote_volume": 10272798.96388, "trades": 100320, "taker_buy_base": 60908431.0, "taker_buy_quote": 4903024.67817 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.07976, "high": 0.08218, "low": 0.07858, "close": 0.08133, "volume": 80555135.0, "close_time": 1757116799999, "quote_volume": 6488984.96385, "trades": 70219, "taker_buy_base": 40182500.0, "taker_buy_quote": 3236631.96893 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.08134, "high": 0.08312, "low": 0.08016, "close": 0.08298, "volume": 70218740.0, "close_time": 1757203199999, "quote_volume": 5721260.46665, "trades": 53758, "taker_buy_base": 32862328.0, "taker_buy_quote": 2678934.16961 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.08297, "high": 0.09304, "low": 0.08225, "close": 0.09003, "volume": 207615784.0, "close_time": 1757289599999, "quote_volume": 18195969.40051, "trades": 183105, "taker_buy_base": 101875018.0, "taker_buy_quote": 8934010.96991 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.09003, "high": 0.1045, "low": 0.08906, "close": 0.10188, "volume": 271530136.0, "close_time": 1757375999999, "quote_volume": 26076465.20744, "trades": 313024, "taker_buy_base": 134597237.0, "taker_buy_quote": 12932866.10911 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.10187, "high": 0.1074, "low": 0.09831, "close": 0.1017, "volume": 252928462.0, "close_time": 1757462399999, "quote_volume": 25724846.20489, "trades": 317715, "taker_buy_base": 126793071.0, "taker_buy_quote": 12902330.11558 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.10169, "high": 0.12606, "low": 0.10156, "close": 0.12277, "volume": 538715399.0, "close_time": 1757548799999, "quote_volume": 61593364.83722, "trades": 842264, "taker_buy_base": 270224046.0, "taker_buy_quote": 30910564.44105 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.12276, "high": 0.12378, "low": 0.11065, "close": 0.11411, "volume": 186284000.0, "close_time": 1757635199999, "quote_volume": 21543642.09665, "trades": 248904, "taker_buy_base": 88949425.0, "taker_buy_quote": 10292627.51175 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.11411, "high": 0.13969, "low": 0.11228, "close": 0.13207, "volume": 294240715.0, "close_time": 1757721599999, "quote_volume": 36464322.41352, "trades": 426960, "taker_buy_base": 150722398.0, "taker_buy_quote": 18711022.17275 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.13206, "high": 0.1384, "low": 0.12461, "close": 0.13011, "volume": 197931505.0, "close_time": 1757807999999, "quote_volume": 25742167.16833, "trades": 282833, "taker_buy_base": 98810427.0, "taker_buy_quote": 12848120.39369 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.13012, "high": 0.13647, "low": 0.12664, "close": 0.13075, "volume": 189932677.0, "close_time": 1757894399999, "quote_volume": 24991481.9497, "trades": 281848, "taker_buy_base": 94640097.0, "taker_buy_quote": 12455989.79211 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.13075, "high": 0.14126, "low": 0.11945, "close": 0.12234, "volume": 237926156.0, "close_time": 1757980799999, "quote_volume": 30994972.70241, "trades": 386655, "taker_buy_base": 109154025.0, "taker_buy_quote": 14233505.42331 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.12234, "high": 0.12447, "low": 0.11964, "close": 0.12009, "volume": 99179628.0, "close_time": 1758067199999, "quote_volume": 12050183.96681, "trades": 161555, "taker_buy_base": 49755890.0, "taker_buy_quote": 6046361.44115 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.12008, "high": 0.13025, "low": 0.11664, "close": 0.12203, "volume": 202713864.0, "close_time": 1758153599999, "quote_volume": 24838910.58893, "trades": 342583, "taker_buy_base": 103065204.0, "taker_buy_quote": 12638298.65187 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.12204, "high": 0.12451, "low": 0.11767, "close": 0.11873, "volume": 87379708.0, "close_time": 1758239999999, "quote_volume": 10519942.76621, "trades": 121703, "taker_buy_base": 39750953.0, "taker_buy_quote": 4783175.22416 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.11874, "high": 0.11914, "low": 0.11005, "close": 0.11243, "volume": 87764153.0, "close_time": 1758326399999, "quote_volume": 9963608.12293, "trades": 121936, "taker_buy_base": 41033709.0, "taker_buy_quote": 4657863.79435 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.11242, "high": 0.11939, "low": 0.11174, "close": 0.11392, "volume": 112734519.0, "close_time": 1758412799999, "quote_volume": 13021617.53138, "trades": 141993, "taker_buy_base": 57818859.0, "taker_buy_quote": 6685118.12747 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.11392, "high": 0.11617, "low": 0.10833, "close": 0.1095, "volume": 70410973.0, "close_time": 1758499199999, "quote_volume": 7881029.04028, "trades": 82699, "taker_buy_base": 33613533.0, "taker_buy_quote": 3764405.10775 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.10951, "high": 0.11161, "low": 0.09992, "close": 0.10205, "volume": 131455819.0, "close_time": 1758585599999, "quote_volume": 13836244.43096, "trades": 184846, "taker_buy_base": 65398085.0, "taker_buy_quote": 6893050.91321 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.10205, "high": 0.10408, "low": 0.1, "close": 0.10118, "volume": 96312761.0, "close_time": 1758671999999, "quote_volume": 9808027.4718, "trades": 109892, "taker_buy_base": 47524943.0, "taker_buy_quote": 4842575.58159 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.10117, "high": 0.10725, "low": 0.0987, "close": 0.10277, "volume": 104889977.0, "close_time": 1758758399999, "quote_volume": 10837136.80916, "trades": 134534, "taker_buy_base": 52729502.0, "taker_buy_quote": 5449307.46537 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.10276, "high": 0.10281, "low": 0.09483, "close": 0.09676, "volume": 112650986.0, "close_time": 1758844799999, "quote_volume": 11149493.31941, "trades": 151898, "taker_buy_base": 54259373.0, "taker_buy_quote": 5371099.04664 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.09677, "high": 0.10425, "low": 0.09422, "close": 0.09933, "volume": 89081332.0, "close_time": 1758931199999, "quote_volume": 8760370.84732, "trades": 116808, "taker_buy_base": 44859554.0, "taker_buy_quote": 4411221.01401 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.09934, "high": 0.10389, "low": 0.09816, "close": 0.10103, "volume": 57875074.0, "close_time": 1759017599999, "quote_volume": 5795778.56456, "trades": 60500, "taker_buy_base": 30639366.0, "taker_buy_quote": 3066638.7767 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.10104, "high": 0.10302, "low": 0.09709, "close": 0.10231, "volume": 53962057.0, "close_time": 1759103999999, "quote_volume": 5372242.40585, "trades": 56322, "taker_buy_base": 25287109.0, "taker_buy_quote": 2517847.20493 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.1023, "high": 0.10244, "low": 0.09447, "close": 0.09596, "volume": 57630605.0, "close_time": 1759190399999, "quote_volume": 5656848.83788, "trades": 61114, "taker_buy_base": 27641677.0, "taker_buy_quote": 2710497.60668 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.09596, "high": 0.09605, "low": 0.09009, "close": 0.09035, "volume": 81182915.0, "close_time": 1759276799999, "quote_volume": 7527896.8467, "trades": 85048, "taker_buy_base": 38468417.0, "taker_buy_quote": 3565534.51512 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.09034, "high": 0.10004, "low": 0.08985, "close": 0.09733, "volume": 91338783.0, "close_time": 1759363199999, "quote_volume": 8809056.16579, "trades": 105691, "taker_buy_base": 44982444.0, "taker_buy_quote": 4334042.07692 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.09734, "high": 0.10259, "low": 0.09724, "close": 0.09895, "volume": 68965725.0, "close_time": 1759449599999, "quote_volume": 6873357.37853, "trades": 77026, "taker_buy_base": 36212252.0, "taker_buy_quote": 3609360.31335 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.09897, "high": 0.10281, "low": 0.09551, "close": 0.10093, "volume": 72901253.0, "close_time": 1759535999999, "quote_volume": 7202902.96759, "trades": 94545, "taker_buy_base": 37259673.0, "taker_buy_quote": 3682056.88707 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.10093, "high": 0.10131, "low": 0.09629, "close": 0.09946, "volume": 53226288.0, "close_time": 1759622399999, "quote_volume": 5234412.66643, "trades": 61713, "taker_buy_base": 25865941.0, "taker_buy_quote": 2543705.1667 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.09949, "high": 0.10266, "low": 0.0966, "close": 0.0975, "volume": 62250837.0, "close_time": 1759708799999, "quote_volume": 6208961.37968, "trades": 77375, "taker_buy_base": 31010810.0, "taker_buy_quote": 3094249.92124 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.09751, "high": 0.13797, "low": 0.09668, "close": 0.12161, "volume": 470631533.0, "close_time": 1759795199999, "quote_volume": 56509608.75621, "trades": 768136, "taker_buy_base": 240566889.0, "taker_buy_quote": 28864873.64251 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.12161, "high": 0.12161, "low": 0.1049, "close": 0.10736, "volume": 211033574.0, "close_time": 1759881599999, "quote_volume": 23410693.82821, "trades": 293610, "taker_buy_base": 99391570.0, "taker_buy_quote": 11030009.72154 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.10735, "high": 0.11243, "low": 0.10365, "close": 0.10543, "volume": 144421426.0, "close_time": 1759967999999, "quote_volume": 15680582.92676, "trades": 230969, "taker_buy_base": 70350715.0, "taker_buy_quote": 7645626.57562 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.10542, "high": 0.10598, "low": 0.09716, "close": 0.10206, "volume": 104359838.0, "close_time": 1760054399999, "quote_volume": 10527318.52405, "trades": 146463, "taker_buy_base": 45605912.0, "taker_buy_quote": 4603158.01286 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.10207, "high": 0.1022, "low": 0.00836, "close": 0.07089, "volume": 312146499.0, "close_time": 1760140799999, "quote_volume": 21858864.38821, "trades": 340091, "taker_buy_base": 156794228.0, "taker_buy_quote": 10817920.36895 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.07089, "high": 0.0968, "low": 0.06848, "close": 0.08191, "volume": 358736553.0, "close_time": 1760227199999, "quote_volume": 29655919.93345, "trades": 488056, "taker_buy_base": 164629392.0, "taker_buy_quote": 13593769.02027 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.08193, "high": 0.08689, "low": 0.07867, "close": 0.08363, "volume": 116650937.0, "close_time": 1760313599999, "quote_volume": 9636956.33111, "trades": 173603, "taker_buy_base": 61161995.0, "taker_buy_quote": 5054141.79152 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.08363, "high": 0.08902, "low": 0.07748, "close": 0.08614, "volume": 203451161.0, "close_time": 1760399999999, "quote_volume": 16927958.78155, "trades": 274694, "taker_buy_base": 103648027.0, "taker_buy_quote": 8607266.69986 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.08615, "high": 0.08719, "low": 0.07822, "close": 0.08409, "volume": 115855100.0, "close_time": 1760486399999, "quote_volume": 9575428.89637, "trades": 174616, "taker_buy_base": 55798987.0, "taker_buy_quote": 4612425.15956 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.08407, "high": 0.08649, "low": 0.07761, "close": 0.07817, "volume": 86063568.0, "close_time": 1760572799999, "quote_volume": 7072629.13403, "trades": 127830, "taker_buy_base": 42177959.0, "taker_buy_quote": 3468581.10088 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.07818, "high": 0.08167, "low": 0.07281, "close": 0.07376, "volume": 104495495.0, "close_time": 1760659199999, "quote_volume": 8156590.78901, "trades": 150953, "taker_buy_base": 49482820.0, "taker_buy_quote": 3866290.06938 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.07375, "high": 0.07585, "low": 0.06867, "close": 0.0719, "volume": 119740746.0, "close_time": 1760745599999, "quote_volume": 8619557.2646, "trades": 156352, "taker_buy_base": 58999765.0, "taker_buy_quote": 4247388.97849 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.07191, "high": 0.07368, "low": 0.07066, "close": 0.07125, "volume": 33242567.0, "close_time": 1760831999999, "quote_volume": 2397212.94849, "trades": 56255, "taker_buy_base": 14741307.0, "taker_buy_quote": 1063017.52945 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.07124, "high": 0.07613, "low": 0.07017, "close": 0.07386, "volume": 60718357.0, "close_time": 1760918399999, "quote_volume": 4429155.41871, "trades": 73820, "taker_buy_base": 29075462.0, "taker_buy_quote": 2122105.62623 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.07386, "high": 0.08109, "low": 0.07188, "close": 0.07627, "volume": 75889033.0, "close_time": 1761004799999, "quote_volume": 5817622.85291, "trades": 117519, "taker_buy_base": 37821485.0, "taker_buy_quote": 2901588.78286 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.07625, "high": 0.07941, "low": 0.0715, "close": 0.07197, "volume": 88223170.0, "close_time": 1761091199999, "quote_volume": 6586534.58163, "trades": 120244, "taker_buy_base": 40867481.0, "taker_buy_quote": 3059667.53396 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.07196, "high": 0.07471, "low": 0.06929, "close": 0.07036, "volume": 89996564.0, "close_time": 1761177599999, "quote_volume": 6474527.72603, "trades": 102864, "taker_buy_base": 44357053.0, "taker_buy_quote": 3191020.79119 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.07037, "high": 0.07255, "low": 0.0695, "close": 0.07029, "volume": 54160244.0, "close_time": 1761263999999, "quote_volume": 3851543.8992, "trades": 57599, "taker_buy_base": 25913332.0, "taker_buy_quote": 1844136.61569 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.0703, "high": 0.07427, "low": 0.07014, "close": 0.07273, "volume": 54433406.0, "close_time": 1761350399999, "quote_volume": 3927618.05049, "trades": 59274, "taker_buy_base": 25825397.0, "taker_buy_quote": 1862305.84812 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.07273, "high": 0.07394, "low": 0.07171, "close": 0.07276, "volume": 30805302.0, "close_time": 1761436799999, "quote_volume": 2235363.55839, "trades": 36888, "taker_buy_base": 14313512.0, "taker_buy_quote": 1038193.58558 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.07275, "high": 0.07658, "low": 0.07128, "close": 0.07553, "volume": 39671586.0, "close_time": 1761523199999, "quote_volume": 2924029.66361, "trades": 45122, "taker_buy_base": 19460390.0, "taker_buy_quote": 1434818.61877 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.07553, "high": 0.07686, "low": 0.07116, "close": 0.07166, "volume": 54368237.0, "close_time": 1761609599999, "quote_volume": 4041209.74491, "trades": 71623, "taker_buy_base": 26011987.0, "taker_buy_quote": 1933754.77632 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.07165, "high": 0.07352, "low": 0.06546, "close": 0.06801, "volume": 61502296.0, "close_time": 1761695999999, "quote_volume": 4305124.70242, "trades": 66075, "taker_buy_base": 30657518.0, "taker_buy_quote": 2151411.14884 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.06801, "high": 0.06955, "low": 0.06589, "close": 0.0668, "volume": 49439529.0, "close_time": 1761782399999, "quote_volume": 3369797.4705, "trades": 61763, "taker_buy_base": 23074810.0, "taker_buy_quote": 1573017.25591 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.0668, "high": 0.06739, "low": 0.05905, "close": 0.06077, "volume": 121795307.0, "close_time": 1761868799999, "quote_volume": 7573898.72986, "trades": 120075, "taker_buy_base": 59792369.0, "taker_buy_quote": 3719582.72172 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.06077, "high": 0.06194, "low": 0.05678, "close": 0.05924, "volume": 92031701.0, "close_time": 1761955199999, "quote_volume": 5537576.52158, "trades": 135398, "taker_buy_base": 42789623.0, "taker_buy_quote": 2577853.65562 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.05925, "high": 0.06493, "low": 0.05879, "close": 0.06351, "volume": 79688789.0, "close_time": 1762041599999, "quote_volume": 4900323.39535, "trades": 71812, "taker_buy_base": 37242733.0, "taker_buy_quote": 2288895.6317 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.0635, "high": 0.06599, "low": 0.06137, "close": 0.06536, "volume": 64894570.0, "close_time": 1762127999999, "quote_volume": 4139432.90298, "trades": 58536, "taker_buy_base": 37021784.0, "taker_buy_quote": 2360238.04374 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.06533, "high": 0.06612, "low": 0.05343, "close": 0.05483, "volume": 80480454.0, "close_time": 1762214399999, "quote_volume": 4648940.45666, "trades": 97717, "taker_buy_base": 37503161.0, "taker_buy_quote": 2178646.74606 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.05484, "high": 0.05567, "low": 0.04888, "close": 0.05167, "volume": 104782138.0, "close_time": 1762300799999, "quote_volume": 5503320.09729, "trades": 125316, "taker_buy_base": 50886648.0, "taker_buy_quote": 2673858.90247 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.05168, "high": 0.0544, "low": 0.04909, "close": 0.05365, "volume": 53024140.0, "close_time": 1762387199999, "quote_volume": 2754763.73619, "trades": 61694, "taker_buy_base": 27825567.0, "taker_buy_quote": 1445327.66504 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.05364, "high": 0.05364, "low": 0.04627, "close": 0.04742, "volume": 66225245.0, "close_time": 1762473599999, "quote_volume": 3302997.77933, "trades": 65988, "taker_buy_base": 33257639.0, "taker_buy_quote": 1656526.47973 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.04743, "high": 0.05805, "low": 0.04714, "close": 0.05332, "volume": 93683266.0, "close_time": 1762559999999, "quote_volume": 4906644.16202, "trades": 97453, "taker_buy_base": 47933454.0, "taker_buy_quote": 2509539.21762 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.05332, "high": 0.05628, "low": 0.04864, "close": 0.0506, "volume": 85971000.0, "close_time": 1762646399999, "quote_volume": 4500297.76595, "trades": 79353, "taker_buy_base": 44234911.0, "taker_buy_quote": 2318559.91868 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.0506, "high": 0.05204, "low": 0.0477, "close": 0.05055, "volume": 52826332.0, "close_time": 1762732799999, "quote_volume": 2628686.32245, "trades": 62981, "taker_buy_base": 26127746.0, "taker_buy_quote": 1300835.07838 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.05056, "high": 0.05615, "low": 0.05013, "close": 0.05328, "volume": 119959277.0, "close_time": 1762819199999, "quote_volume": 6444956.47876, "trades": 111517, "taker_buy_base": 58906927.0, "taker_buy_quote": 3165321.09813 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.05329, "high": 0.0543, "low": 0.04635, "close": 0.04653, "volume": 96799634.0, "close_time": 1762905599999, "quote_volume": 4814131.31937, "trades": 72703, "taker_buy_base": 43725310.0, "taker_buy_quote": 2173450.25406 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.04654, "high": 0.05186, "low": 0.04534, "close": 0.04682, "volume": 136674332.0, "close_time": 1762991999999, "quote_volume": 6637514.10335, "trades": 80457, "taker_buy_base": 68212685.0, "taker_buy_quote": 3315766.92368 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.04682, "high": 0.04925, "low": 0.03644, "close": 0.03833, "volume": 218923893.0, "close_time": 1763078399999, "quote_volume": 9184154.56231, "trades": 162552, "taker_buy_base": 107631381.0, "taker_buy_quote": 4509031.09503 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.03835, "high": 0.03888, "low": 0.03337, "close": 0.03402, "volume": 242278186.0, "close_time": 1763164799999, "quote_volume": 8719772.28391, "trades": 131336, "taker_buy_base": 112964445.0, "taker_buy_quote": 4063367.57961 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.03399, "high": 0.03557, "low": 0.03122, "close": 0.03138, "volume": 135453964.0, "close_time": 1763251199999, "quote_volume": 4469399.21099, "trades": 72506, "taker_buy_base": 64412910.0, "taker_buy_quote": 2122619.91634 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.03137, "high": 0.03333, "low": 0.02967, "close": 0.03033, "volume": 201262823.0, "close_time": 1763337599999, "quote_volume": 6229941.14341, "trades": 97769, "taker_buy_base": 99403548.0, "taker_buy_quote": 3077702.78432 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.03032, "high": 0.03215, "low": 0.02829, "close": 0.02893, "volume": 202801312.0, "close_time": 1763423999999, "quote_volume": 6073222.59165, "trades": 88865, "taker_buy_base": 101886848.0, "taker_buy_quote": 3051193.77233 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.02895, "high": 0.03057, "low": 0.02814, "close": 0.02897, "volume": 100371071.0, "close_time": 1763510399999, "quote_volume": 2918234.42433, "trades": 55426, "taker_buy_base": 49270096.0, "taker_buy_quote": 1432361.02104 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.02897, "high": 0.02972, "low": 0.02634, "close": 0.02748, "volume": 134057378.0, "close_time": 1763596799999, "quote_volume": 3764704.18408, "trades": 58668, "taker_buy_base": 64522388.0, "taker_buy_quote": 1812738.73863 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.02746, "high": 0.02774, "low": 0.02441, "close": 0.02507, "volume": 123624695.0, "close_time": 1763683199999, "quote_volume": 3241992.00746, "trades": 51564, "taker_buy_base": 62466494.0, "taker_buy_quote": 1640602.07922 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.02508, "high": 0.02588, "low": 0.0229, "close": 0.02373, "volume": 168167019.0, "close_time": 1763769599999, "quote_volume": 4100949.52372, "trades": 60499, "taker_buy_base": 77062708.0, "taker_buy_quote": 1876578.25664 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.02374, "high": 0.02575, "low": 0.02322, "close": 0.02405, "volume": 125655925.0, "close_time": 1763855999999, "quote_volume": 3052317.50908, "trades": 49232, "taker_buy_base": 59065483.0, "taker_buy_quote": 1432584.21738 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.02405, "high": 0.029, "low": 0.02358, "close": 0.02606, "volume": 138934928.0, "close_time": 1763942399999, "quote_volume": 3490277.53678, "trades": 67675, "taker_buy_base": 70601930.0, "taker_buy_quote": 1766175.51784 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.02607, "high": 0.02687, "low": 0.02355, "close": 0.02549, "volume": 156587830.0, "close_time": 1764028799999, "quote_volume": 3926125.44127, "trades": 54645, "taker_buy_base": 73836250.0, "taker_buy_quote": 1852747.40501 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.02549, "high": 0.02647, "low": 0.02427, "close": 0.02524, "volume": 121167444.0, "close_time": 1764115199999, "quote_volume": 3060335.81829, "trades": 43975, "taker_buy_base": 51155395.0, "taker_buy_quote": 1295829.35043 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.02524, "high": 0.048, "low": 0.02514, "close": 0.02595, "volume": 2494643324.0, "close_time": 1764201599999, "quote_volume": 79201723.93385, "trades": 897305, "taker_buy_base": 1234255886.0, "taker_buy_quote": 39033139.08928 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.02595, "high": 0.02635, "low": 0.02315, "close": 0.02366, "volume": 721430532.0, "close_time": 1764287999999, "quote_volume": 17654160.49637, "trades": 117941, "taker_buy_base": 346245087.0, "taker_buy_quote": 8477130.78306 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.02367, "high": 0.02481, "low": 0.02302, "close": 0.02392, "volume": 317289621.0, "close_time": 1764374399999, "quote_volume": 7587570.17428, "trades": 66628, "taker_buy_base": 155529824.0, "taker_buy_quote": 3718134.95777 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.02392, "high": 0.02457, "low": 0.02101, "close": 0.02135, "volume": 229817685.0, "close_time": 1764460799999, "quote_volume": 5169055.16153, "trades": 46749, "taker_buy_base": 117013912.0, "taker_buy_quote": 2634890.89243 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.02137, "high": 0.02191, "low": 0.02063, "close": 0.02138, "volume": 147549380.0, "close_time": 1764547199999, "quote_volume": 3131060.15325, "trades": 29534, "taker_buy_base": 71254692.0, "taker_buy_quote": 1512113.20042 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.02139, "high": 0.02139, "low": 0.01854, "close": 0.01977, "volume": 230740277.0, "close_time": 1764633599999, "quote_volume": 4451236.33029, "trades": 43251, "taker_buy_base": 113536620.0, "taker_buy_quote": 2188113.44861 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.01978, "high": 0.021, "low": 0.01926, "close": 0.02066, "volume": 270054347.0, "close_time": 1764719999999, "quote_volume": 5441326.57212, "trades": 43191, "taker_buy_base": 137138101.0, "taker_buy_quote": 2765603.22906 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.02065, "high": 0.0216, "low": 0.02033, "close": 0.02135, "volume": 196182783.0, "close_time": 1764806399999, "quote_volume": 4107723.20545, "trades": 41465, "taker_buy_base": 95565416.0, "taker_buy_quote": 2002951.82538 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.02136, "high": 0.02187, "low": 0.02078, "close": 0.02152, "volume": 125854187.0, "close_time": 1764892799999, "quote_volume": 2674550.96117, "trades": 20482, "taker_buy_base": 58898416.0, "taker_buy_quote": 1251983.28217 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.02153, "high": 0.02277, "low": 0.02035, "close": 0.02102, "volume": 219838974.0, "close_time": 1764979199999, "quote_volume": 4784246.93916, "trades": 50640, "taker_buy_base": 101785747.0, "taker_buy_quote": 2215598.83297 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.021, "high": 0.02203, "low": 0.0205, "close": 0.02075, "volume": 126960739.0, "close_time": 1765065599999, "quote_volume": 2688344.44529, "trades": 25919, "taker_buy_base": 62776542.0, "taker_buy_quote": 1329471.4114 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.02076, "high": 0.0212, "low": 0.0195, "close": 0.02007, "volume": 148357642.0, "close_time": 1765151999999, "quote_volume": 3014939.4356, "trades": 31124, "taker_buy_base": 64903795.0, "taker_buy_quote": 1319732.16001 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.02008, "high": 0.02167, "low": 0.01977, "close": 0.02133, "volume": 147322283.0, "close_time": 1765238399999, "quote_volume": 3059230.77, "trades": 29703, "taker_buy_base": 74532690.0, "taker_buy_quote": 1548208.34381 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.02132, "high": 0.02268, "low": 0.02108, "close": 0.02189, "volume": 287526349.0, "close_time": 1765324799999, "quote_volume": 6303313.68091, "trades": 55518, "taker_buy_base": 135249732.0, "taker_buy_quote": 2964464.1936 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.02191, "high": 0.02249, "low": 0.02058, "close": 0.02089, "volume": 264026453.0, "close_time": 1765411199999, "quote_volume": 5634692.83837, "trades": 37488, "taker_buy_base": 119631120.0, "taker_buy_quote": 2550795.65637 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.02089, "high": 0.02091, "low": 0.01942, "close": 0.01999, "volume": 138537807.0, "close_time": 1765497599999, "quote_volume": 2766704.41345, "trades": 33410, "taker_buy_base": 65304547.0, "taker_buy_quote": 1301591.69276 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.01999, "high": 0.02048, "low": 0.01836, "close": 0.019, "volume": 104808024.0, "close_time": 1765583999999, "quote_volume": 2031707.94766, "trades": 24928, "taker_buy_base": 52525004.0, "taker_buy_quote": 1016821.85079 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.01901, "high": 0.01926, "low": 0.01864, "close": 0.0188, "volume": 54714036.0, "close_time": 1765670399999, "quote_volume": 1032289.72445, "trades": 15978, "taker_buy_base": 24710244.0, "taker_buy_quote": 466457.06265 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.01879, "high": 0.01891, "low": 0.01707, "close": 0.01729, "volume": 122347502.0, "close_time": 1765756799999, "quote_volume": 2202878.17676, "trades": 33655, "taker_buy_base": 56368098.0, "taker_buy_quote": 1018432.99701 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.01728, "high": 0.01762, "low": 0.01604, "close": 0.01619, "volume": 156408487.0, "close_time": 1765843199999, "quote_volume": 2635706.67815, "trades": 26653, "taker_buy_base": 71664442.0, "taker_buy_quote": 1208668.65091 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.01617, "high": 0.01638, "low": 0.01548, "close": 0.01629, "volume": 81120137.0, "close_time": 1765929599999, "quote_volume": 1290135.17912, "trades": 13281, "taker_buy_base": 37972070.0, "taker_buy_quote": 604030.19896 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.01629, "high": 0.01629, "low": 0.01511, "close": 0.01537, "volume": 152733202.0, "close_time": 1766015999999, "quote_volume": 2399070.56856, "trades": 18935, "taker_buy_base": 73364436.0, "taker_buy_quote": 1154715.26746 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.01535, "high": 0.01568, "low": 0.0141, "close": 0.01469, "volume": 118495479.0, "close_time": 1766102399999, "quote_volume": 1764991.97232, "trades": 21836, "taker_buy_base": 57522978.0, "taker_buy_quote": 856163.48365 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.01469, "high": 0.016, "low": 0.01453, "close": 0.01577, "volume": 100791129.0, "close_time": 1766188799999, "quote_volume": 1559574.64228, "trades": 15956, "taker_buy_base": 52593024.0, "taker_buy_quote": 813833.11072 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.01577, "high": 0.01857, "low": 0.01573, "close": 0.01775, "volume": 417548384.0, "close_time": 1766275199999, "quote_volume": 7189424.67723, "trades": 77833, "taker_buy_base": 208234451.0, "taker_buy_quote": 3582584.04325 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.01775, "high": 0.01776, "low": 0.01617, "close": 0.01714, "volume": 159978111.0, "close_time": 1766361599999, "quote_volume": 2694704.00019, "trades": 23976, "taker_buy_base": 70418807.0, "taker_buy_quote": 1187399.64559 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.01714, "high": 0.01821, "low": 0.01669, "close": 0.01732, "volume": 201744083.0, "close_time": 1766447999999, "quote_volume": 3511849.33924, "trades": 21352, "taker_buy_base": 96730709.0, "taker_buy_quote": 1683556.09796 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.01731, "high": 0.01804, "low": 0.01688, "close": 0.01756, "volume": 144406982.0, "close_time": 1766534399999, "quote_volume": 2519558.74145, "trades": 15756, "taker_buy_base": 73090592.0, "taker_buy_quote": 1275648.46517 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.01754, "high": 0.01822, "low": 0.0171, "close": 0.01772, "volume": 179661430.0, "close_time": 1766620799999, "quote_volume": 3154810.67448, "trades": 16591, "taker_buy_base": 87086141.0, "taker_buy_quote": 1529138.78373 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0177, "high": 0.01927, "low": 0.01747, "close": 0.01824, "volume": 227594561.0, "close_time": 1766707199999, "quote_volume": 4191187.00457, "trades": 26750, "taker_buy_base": 108005881.0, "taker_buy_quote": 1989688.14028 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.01822, "high": 0.0209, "low": 0.0181, "close": 0.01882, "volume": 341050297.0, "close_time": 1766793599999, "quote_volume": 6583935.0004, "trades": 60353, "taker_buy_base": 167291981.0, "taker_buy_quote": 3240332.66071 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0188, "high": 0.01964, "low": 0.01805, "close": 0.01842, "volume": 243475250.0, "close_time": 1766879999999, "quote_volume": 4550454.07062, "trades": 16884, "taker_buy_base": 121326914.0, "taker_buy_quote": 2267637.10978 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.01844, "high": 0.01849, "low": 0.01694, "close": 0.01728, "volume": 86603569.0, "close_time": 1766966399999, "quote_volume": 1541249.69858, "trades": 10317, "taker_buy_base": 41725057.0, "taker_buy_quote": 742006.36099 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.01728, "high": 0.01795, "low": 0.01701, "close": 0.0171, "volume": 89776766.0, "close_time": 1767052799999, "quote_volume": 1565667.7037, "trades": 12750, "taker_buy_base": 43952728.0, "taker_buy_quote": 767623.6291 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.01709, "high": 0.01719, "low": 0.01649, "close": 0.01698, "volume": 110106703.0, "close_time": 1767139199999, "quote_volume": 1851867.30662, "trades": 15140, "taker_buy_base": 54179311.0, "taker_buy_quote": 911484.56313 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.01699, "high": 0.01734, "low": 0.0162, "close": 0.01658, "volume": 80521191.0, "close_time": 1767225599999, "quote_volume": 1349919.4517, "trades": 11739, "taker_buy_base": 36552132.0, "taker_buy_quote": 612828.72302 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.01658, "high": 0.01733, "low": 0.0164, "close": 0.01732, "volume": 76415116.0, "close_time": 1767311999999, "quote_volume": 1284415.76178, "trades": 10916, "taker_buy_base": 38493496.0, "taker_buy_quote": 648052.33673 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.01731, "high": 0.01823, "low": 0.01703, "close": 0.01814, "volume": 94075846.0, "close_time": 1767398399999, "quote_volume": 1643610.24791, "trades": 13591, "taker_buy_base": 43197417.0, "taker_buy_quote": 755597.25533 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.01815, "high": 0.0184, "low": 0.01748, "close": 0.01811, "volume": 111551521.0, "close_time": 1767484799999, "quote_volume": 2001652.33796, "trades": 12739, "taker_buy_base": 60795047.0, "taker_buy_quote": 1091493.69002 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0181, "high": 0.01837, "low": 0.01781, "close": 0.01789, "volume": 103315816.0, "close_time": 1767571199999, "quote_volume": 1867864.16962, "trades": 14944, "taker_buy_base": 48901272.0, "taker_buy_quote": 884241.35187 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.01788, "high": 0.01878, "low": 0.01732, "close": 0.01855, "volume": 131547943.0, "close_time": 1767657599999, "quote_volume": 2367230.63186, "trades": 22048, "taker_buy_base": 67186090.0, "taker_buy_quote": 1209538.22339 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.01855, "high": 0.0199, "low": 0.01837, "close": 0.01943, "volume": 201272063.0, "close_time": 1767743999999, "quote_volume": 3880800.31772, "trades": 35689, "taker_buy_base": 104645776.0, "taker_buy_quote": 2017966.14005 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.01942, "high": 0.01944, "low": 0.01785, "close": 0.01811, "volume": 109983037.0, "close_time": 1767830399999, "quote_volume": 2034170.64443, "trades": 21340, "taker_buy_base": 56671348.0, "taker_buy_quote": 1047927.0823 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.01811, "high": 0.01826, "low": 0.01692, "close": 0.0175, "volume": 106244642.0, "close_time": 1767916799999, "quote_volume": 1853686.9368, "trades": 17925, "taker_buy_base": 49547135.0, "taker_buy_quote": 864301.10714 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0175, "high": 0.01768, "low": 0.01692, "close": 0.01739, "volume": 64549190.0, "close_time": 1768003199999, "quote_volume": 1117797.32323, "trades": 12908, "taker_buy_base": 30661695.0, "taker_buy_quote": 530709.71518 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.01738, "high": 0.01792, "low": 0.01701, "close": 0.01713, "volume": 53410690.0, "close_time": 1768089599999, "quote_volume": 931232.38267, "trades": 9862, "taker_buy_base": 22915374.0, "taker_buy_quote": 400380.93238 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.01712, "high": 0.01812, "low": 0.01695, "close": 0.0174, "volume": 114381913.0, "close_time": 1768175999999, "quote_volume": 2011037.90398, "trades": 14611, "taker_buy_base": 62924916.0, "taker_buy_quote": 1104640.69358 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0174, "high": 0.01764, "low": 0.01644, "close": 0.01671, "volume": 89188610.0, "close_time": 1768262399999, "quote_volume": 1507312.30915, "trades": 13818, "taker_buy_base": 40904549.0, "taker_buy_quote": 691592.22882 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0167, "high": 0.01841, "low": 0.01651, "close": 0.01791, "volume": 101863075.0, "close_time": 1768348799999, "quote_volume": 1757199.05456, "trades": 20604, "taker_buy_base": 47088982.0, "taker_buy_quote": 813150.34713 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.01792, "high": 0.0185, "low": 0.01753, "close": 0.0177, "volume": 128159645.0, "close_time": 1768435199999, "quote_volume": 2308038.78061, "trades": 20463, "taker_buy_base": 64609139.0, "taker_buy_quote": 1164872.37601 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.01771, "high": 0.01813, "low": 0.01668, "close": 0.01707, "volume": 100040284.0, "close_time": 1768521599999, "quote_volume": 1753013.46356, "trades": 23455, "taker_buy_base": 51406439.0, "taker_buy_quote": 902705.95238 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.01708, "high": 0.01834, "low": 0.01688, "close": 0.01794, "volume": 120331661.0, "close_time": 1768607999999, "quote_volume": 2148008.9616, "trades": 19776, "taker_buy_base": 57237777.0, "taker_buy_quote": 1020990.18044 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.01796, "high": 0.01825, "low": 0.0171, "close": 0.01712, "volume": 72107166.0, "close_time": 1768694399999, "quote_volume": 1279329.60103, "trades": 12839, "taker_buy_base": 33944053.0, "taker_buy_quote": 602568.57615 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.01712, "high": 0.01746, "low": 0.0161, "close": 0.0161, "volume": 68556027.0, "close_time": 1768780799999, "quote_volume": 1166879.94571, "trades": 12629, "taker_buy_base": 34297696.0, "taker_buy_quote": 583697.90181 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0161, "high": 0.01632, "low": 0.0141, "close": 0.01533, "volume": 266530294.0, "close_time": 1768867199999, "quote_volume": 4112702.96503, "trades": 40671, "taker_buy_base": 127455693.0, "taker_buy_quote": 1963527.673 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.01533, "high": 0.01535, "low": 0.01369, "close": 0.01387, "volume": 121990809.0, "close_time": 1768953599999, "quote_volume": 1746780.29027, "trades": 17629, "taker_buy_base": 54242945.0, "taker_buy_quote": 777667.83149 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.01387, "high": 0.01554, "low": 0.01387, "close": 0.01513, "volume": 202550926.0, "close_time": 1769039999999, "quote_volume": 3011769.01628, "trades": 25967, "taker_buy_base": 104729875.0, "taker_buy_quote": 1556595.30946 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.01513, "high": 0.01619, "low": 0.01486, "close": 0.01501, "volume": 116198747.0, "close_time": 1769126399999, "quote_volume": 1807884.18731, "trades": 20148, "taker_buy_base": 55196116.0, "taker_buy_quote": 858700.63527 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.01502, "high": 0.01635, "low": 0.01482, "close": 0.01531, "volume": 262983198.0, "close_time": 1769212799999, "quote_volume": 4129276.52471, "trades": 33971, "taker_buy_base": 127735664.0, "taker_buy_quote": 2002616.81928 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.01531, "high": 0.0157, "low": 0.01507, "close": 0.01552, "volume": 120086859.0, "close_time": 1769299199999, "quote_volume": 1843655.10819, "trades": 22133, "taker_buy_base": 63863542.0, "taker_buy_quote": 981161.70564 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.01553, "high": 0.01796, "low": 0.01493, "close": 0.015, "volume": 444860140.0, "close_time": 1769385599999, "quote_volume": 7346286.56637, "trades": 117712, "taker_buy_base": 218285411.0, "taker_buy_quote": 3610403.5247 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.01499, "high": 0.01604, "low": 0.01485, "close": 0.01515, "volume": 144473415.0, "close_time": 1769471999999, "quote_volume": 2213472.78343, "trades": 36273, "taker_buy_base": 74380184.0, "taker_buy_quote": 1140660.95486 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.01515, "high": 0.01553, "low": 0.01457, "close": 0.01543, "volume": 165551576.0, "close_time": 1769558399999, "quote_volume": 2486719.89014, "trades": 29173, "taker_buy_base": 84907639.0, "taker_buy_quote": 1275439.82076 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.01544, "high": 0.01569, "low": 0.01484, "close": 0.01515, "volume": 88681841.0, "close_time": 1769644799999, "quote_volume": 1348935.66478, "trades": 31357, "taker_buy_base": 49615393.0, "taker_buy_quote": 754431.1853 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.01516, "high": 0.01521, "low": 0.01347, "close": 0.01376, "volume": 94278624.0, "close_time": 1769731199999, "quote_volume": 1325270.8575, "trades": 28386, "taker_buy_base": 46908434.0, "taker_buy_quote": 659185.4743 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.01376, "high": 0.01399, "low": 0.0132, "close": 0.01369, "volume": 89043047.0, "close_time": 1769817599999, "quote_volume": 1210302.97945, "trades": 32020, "taker_buy_base": 44578033.0, "taker_buy_quote": 606540.76066 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.01368, "high": 0.01372, "low": 0.01065, "close": 0.01204, "volume": 174841985.0, "close_time": 1769903999999, "quote_volume": 2105377.45269, "trades": 50645, "taker_buy_base": 81808697.0, "taker_buy_quote": 980118.29162 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.01203, "high": 0.01298, "low": 0.01142, "close": 0.01167, "volume": 161539921.0, "close_time": 1769990399999, "quote_volume": 1993665.67059, "trades": 39795, "taker_buy_base": 87815092.0, "taker_buy_quote": 1085506.30721 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.01168, "high": 0.01254, "low": 0.01129, "close": 0.01226, "volume": 185448534.0, "close_time": 1770076799999, "quote_volume": 2230024.62614, "trades": 45762, "taker_buy_base": 92227237.0, "taker_buy_quote": 1109875.47459 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.01226, "high": 0.0125, "low": 0.0114, "close": 0.01196, "volume": 116850547.0, "close_time": 1770163199999, "quote_volume": 1401919.52642, "trades": 31431, "taker_buy_base": 58535813.0, "taker_buy_quote": 702017.91345 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.01196, "high": 0.01258, "low": 0.01164, "close": 0.01185, "volume": 101054147.0, "close_time": 1770249599999, "quote_volume": 1212974.86164, "trades": 32206, "taker_buy_base": 48432457.0, "taker_buy_quote": 581916.76464 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.01186, "high": 0.012, "low": 0.01017, "close": 0.01021, "volume": 186409139.0, "close_time": 1770335999999, "quote_volume": 2048145.99081, "trades": 61978, "taker_buy_base": 89020391.0, "taker_buy_quote": 975578.64003 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.01022, "high": 0.01184, "low": 0.00912, "close": 0.01156, "volume": 201451775.0, "close_time": 1770422399999, "quote_volume": 2121642.19423, "trades": 55676, "taker_buy_base": 95859658.0, "taker_buy_quote": 1011086.07174 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.01156, "high": 0.01204, "low": 0.01112, "close": 0.01145, "volume": 166753856.0, "close_time": 1770508799999, "quote_volume": 1928461.69175, "trades": 36935, "taker_buy_base": 85556821.0, "taker_buy_quote": 991965.98976 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.01147, "high": 0.01157, "low": 0.01104, "close": 0.01118, "volume": 42326433.0, "close_time": 1770595199999, "quote_volume": 479282.84229, "trades": 13628, "taker_buy_base": 19991837.0, "taker_buy_quote": 226417.84718 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.01119, "high": 0.01153, "low": 0.01067, "close": 0.01125, "volume": 103163971.0, "close_time": 1770681599999, "quote_volume": 1149665.46127, "trades": 21838, "taker_buy_base": 51526937.0, "taker_buy_quote": 575328.87995 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.01127, "high": 0.01131, "low": 0.01074, "close": 0.01075, "volume": 63577966.0, "close_time": 1770767999999, "quote_volume": 697708.1619, "trades": 13318, "taker_buy_base": 27881384.0, "taker_buy_quote": 306141.13155 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.01076, "high": 0.01115, "low": 0.0102, "close": 0.01084, "volume": 77171027.0, "close_time": 1770854399999, "quote_volume": 822850.3233, "trades": 23380, "taker_buy_base": 41159762.0, "taker_buy_quote": 438408.16645 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.01084, "high": 0.01175, "low": 0.0108, "close": 0.01115, "volume": 155070069.0, "close_time": 1770940799999, "quote_volume": 1742959.15925, "trades": 22155, "taker_buy_base": 82759531.0, "taker_buy_quote": 930630.20563 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.01114, "high": 0.01167, "low": 0.01073, "close": 0.01151, "volume": 58990907.0, "close_time": 1771027199999, "quote_volume": 662650.35211, "trades": 10917, "taker_buy_base": 30564859.0, "taker_buy_quote": 343549.34632 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.01152, "high": 0.01194, "low": 0.01145, "close": 0.01181, "volume": 47055069.0, "close_time": 1771113599999, "quote_volume": 551282.29832, "trades": 10511, "taker_buy_base": 23232398.0, "taker_buy_quote": 272175.30353 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.01181, "high": 0.01183, "low": 0.01086, "close": 0.01105, "volume": 58473245.0, "close_time": 1771199999999, "quote_volume": 660732.41782, "trades": 10390, "taker_buy_base": 27070174.0, "taker_buy_quote": 305234.93172 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.01106, "high": 0.01114, "low": 0.01061, "close": 0.01095, "volume": 56919644.0, "close_time": 1771286399999, "quote_volume": 619154.21254, "trades": 11292, "taker_buy_base": 29860659.0, "taker_buy_quote": 325002.24302 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.01098, "high": 0.01117, "low": 0.01056, "close": 0.01081, "volume": 58602346.0, "close_time": 1771372799999, "quote_volume": 636722.45985, "trades": 12814, "taker_buy_base": 27055308.0, "taker_buy_quote": 294603.71747 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.01081, "high": 0.0111, "low": 0.01033, "close": 0.01039, "volume": 39557857.0, "close_time": 1771459199999, "quote_volume": 424522.49105, "trades": 7544, "taker_buy_base": 17620568.0, "taker_buy_quote": 189236.0821 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.01039, "high": 0.01044, "low": 0.00982, "close": 0.01019, "volume": 67309287.0, "close_time": 1771545599999, "quote_volume": 681500.37072, "trades": 10607, "taker_buy_base": 33844804.0, "taker_buy_quote": 342914.24241 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.01018, "high": 0.01051, "low": 0.00987, "close": 0.01026, "volume": 88845629.0, "close_time": 1771631999999, "quote_volume": 907494.16013, "trades": 11814, "taker_buy_base": 48701734.0, "taker_buy_quote": 498291.37518 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.01026, "high": 0.0103, "low": 0.00995, "close": 0.00996, "volume": 67852548.0, "close_time": 1771718399999, "quote_volume": 689282.65617, "trades": 6507, "taker_buy_base": 35662726.0, "taker_buy_quote": 362947.62661 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.00996, "high": 0.00996, "low": 0.00953, "close": 0.00967, "volume": 57661388.0, "close_time": 1771804799999, "quote_volume": 561669.86442, "trades": 5511, "taker_buy_base": 30539762.0, "taker_buy_quote": 297369.19487 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.00967, "high": 0.00968, "low": 0.00898, "close": 0.00921, "volume": 79577601.0, "close_time": 1771891199999, "quote_volume": 739261.33837, "trades": 10455, "taker_buy_base": 39613942.0, "taker_buy_quote": 367909.24653 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.00922, "high": 0.0093, "low": 0.0088, "close": 0.0091, "volume": 71080532.0, "close_time": 1771977599999, "quote_volume": 640718.92875, "trades": 10128, "taker_buy_base": 34614794.0, "taker_buy_quote": 312380.18106 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0091, "high": 0.01001, "low": 0.0091, "close": 0.00973, "volume": 100479850.0, "close_time": 1772063999999, "quote_volume": 962675.58774, "trades": 10182, "taker_buy_base": 50142048.0, "taker_buy_quote": 480502.89341 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.00974, "high": 0.0098, "low": 0.00893, "close": 0.00932, "volume": 72966695.0, "close_time": 1772150399999, "quote_volume": 685862.73516, "trades": 7393, "taker_buy_base": 35662074.0, "taker_buy_quote": 335676.62221 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.00934, "high": 0.01001, "low": 0.00906, "close": 0.00928, "volume": 105737726.0, "close_time": 1772236799999, "quote_volume": 1017960.03097, "trades": 12205, "taker_buy_base": 53064546.0, "taker_buy_quote": 510915.73659 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.00929, "high": 0.0097, "low": 0.00852, "close": 0.00938, "volume": 137244803.0, "close_time": 1772323199999, "quote_volume": 1253135.05588, "trades": 15242, "taker_buy_base": 74182924.0, "taker_buy_quote": 678555.87317 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.00939, "high": 0.00976, "low": 0.0088, "close": 0.00895, "volume": 75449891.0, "close_time": 1772409599999, "quote_volume": 698294.10824, "trades": 10028, "taker_buy_base": 35987165.0, "taker_buy_quote": 332971.81608 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.00896, "high": 0.00985, "low": 0.00876, "close": 0.00952, "volume": 87981505.0, "close_time": 1772495999999, "quote_volume": 821577.85323, "trades": 13578, "taker_buy_base": 46142121.0, "taker_buy_quote": 431572.23497 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.00953, "high": 0.00954, "low": 0.00899, "close": 0.0093, "volume": 77956635.0, "close_time": 1772582399999, "quote_volume": 724588.08895, "trades": 12043, "taker_buy_base": 35080616.0, "taker_buy_quote": 326328.13636 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.00931, "high": 0.00995, "low": 0.00913, "close": 0.00969, "volume": 123513200.0, "close_time": 1772668799999, "quote_volume": 1194151.79104, "trades": 15034, "taker_buy_base": 64906694.0, "taker_buy_quote": 627444.75623 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.00968, "high": 0.01038, "low": 0.00955, "close": 0.01009, "volume": 225634898.0, "close_time": 1772755199999, "quote_volume": 2265135.88402, "trades": 24200, "taker_buy_base": 121834602.0, "taker_buy_quote": 1223986.76202 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0101, "high": 0.01259, "low": 0.00995, "close": 0.01105, "volume": 847362072.0, "close_time": 1772841599999, "quote_volume": 9486662.11647, "trades": 90977, "taker_buy_base": 430718347.0, "taker_buy_quote": 4824088.48126 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.01104, "high": 0.01215, "low": 0.01068, "close": 0.0116, "volume": 449542494.0, "close_time": 1772927999999, "quote_volume": 5149217.93716, "trades": 40702, "taker_buy_base": 227566996.0, "taker_buy_quote": 2610792.34631 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0116, "high": 0.01473, "low": 0.01142, "close": 0.01344, "volume": 1042655654.0, "close_time": 1773014399999, "quote_volume": 13844168.08122, "trades": 109336, "taker_buy_base": 543165814.0, "taker_buy_quote": 7215934.52607 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.01343, "high": 0.01397, "low": 0.01231, "close": 0.01238, "volume": 461115504.0, "close_time": 1773100799999, "quote_volume": 6122226.68079, "trades": 55920, "taker_buy_base": 227368650.0, "taker_buy_quote": 3021215.07328 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.01237, "high": 0.01394, "low": 0.0122, "close": 0.01304, "volume": 336909316.0, "close_time": 1773187199999, "quote_volume": 4467283.77485, "trades": 49643, "taker_buy_base": 166497705.0, "taker_buy_quote": 2207872.0707 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.01303, "high": 0.01303, "low": 0.01194, "close": 0.01218, "volume": 188328201.0, "close_time": 1773273599999, "quote_volume": 2331910.52201, "trades": 22767, "taker_buy_base": 85393536.0, "taker_buy_quote": 1058405.35645 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.01217, "high": 0.01229, "low": 0.01172, "close": 0.01185, "volume": 107737167.0, "close_time": 1773359999999, "quote_volume": 1288538.15302, "trades": 14771, "taker_buy_base": 53038113.0, "taker_buy_quote": 633941.48505 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.01185, "high": 0.01225, "low": 0.01177, "close": 0.01191, "volume": 133331500.0, "close_time": 1773446399999, "quote_volume": 1595540.70388, "trades": 20403, "taker_buy_base": 64094711.0, "taker_buy_quote": 767280.14199 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0119, "high": 0.0119, "low": 0.01139, "close": 0.01166, "volume": 89624485.0, "close_time": 1773532799999, "quote_volume": 1038208.16119, "trades": 10040, "taker_buy_base": 41969249.0, "taker_buy_quote": 485999.41101 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.01165, "high": 0.01287, "low": 0.01157, "close": 0.0126, "volume": 296010806.0, "close_time": 1773619199999, "quote_volume": 3691235.05414, "trades": 30831, "taker_buy_base": 150610306.0, "taker_buy_quote": 1878623.782 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.01261, "high": 0.01296, "low": 0.01221, "close": 0.01284, "volume": 155654071.0, "close_time": 1773705599999, "quote_volume": 1948343.41578, "trades": 16769, "taker_buy_base": 71113454.0, "taker_buy_quote": 890554.5746 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.01284, "high": 0.01398, "low": 0.01254, "close": 0.01254, "volume": 241940338.0, "close_time": 1773791999999, "quote_volume": 3207518.4103, "trades": 33597, "taker_buy_base": 117022307.0, "taker_buy_quote": 1554072.79825 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.01255, "high": 0.01268, "low": 0.01136, "close": 0.01151, "volume": 168217492.0, "close_time": 1773878399999, "quote_volume": 2011615.33178, "trades": 17976, "taker_buy_base": 81989952.0, "taker_buy_quote": 981147.66767 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.01152, "high": 0.01155, "low": 0.01085, "close": 0.01108, "volume": 80390728.0, "close_time": 1773964799999, "quote_volume": 899649.65517, "trades": 10859, "taker_buy_base": 39103451.0, "taker_buy_quote": 437849.5111 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.01108, "high": 0.01137, "low": 0.01074, "close": 0.01091, "volume": 79088866.0, "close_time": 1774051199999, "quote_volume": 873788.87659, "trades": 11859, "taker_buy_base": 42488914.0, "taker_buy_quote": 469849.79948 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.01093, "high": 0.01126, "low": 0.01049, "close": 0.01058, "volume": 104248781.0, "close_time": 1774137599999, "quote_volume": 1149119.71124, "trades": 9027, "taker_buy_base": 54997890.0, "taker_buy_quote": 607006.81654 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.01058, "high": 0.0108, "low": 0.01001, "close": 0.01018, "volume": 89440165.0, "close_time": 1774223999999, "quote_volume": 936498.11986, "trades": 9191, "taker_buy_base": 46010446.0, "taker_buy_quote": 482393.53003 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.01018, "high": 0.01082, "low": 0.00982, "close": 0.0106, "volume": 173500347.0, "close_time": 1774310399999, "quote_volume": 1805360.20369, "trades": 17503, "taker_buy_base": 90578407.0, "taker_buy_quote": 943544.93063 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0106, "high": 0.01082, "low": 0.01027, "close": 0.01049, "volume": 124109768.0, "close_time": 1774396799999, "quote_volume": 1302431.95203, "trades": 10926, "taker_buy_base": 54540024.0, "taker_buy_quote": 573113.04703 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.01049, "high": 0.01095, "low": 0.01037, "close": 0.01077, "volume": 136277019.0, "close_time": 1774483199999, "quote_volume": 1450709.34407, "trades": 12798, "taker_buy_base": 66010110.0, "taker_buy_quote": 703398.82833 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.01078, "high": 0.0109, "low": 0.00995, "close": 0.01062, "volume": 112442777.0, "close_time": 1774569599999, "quote_volume": 1163375.6175, "trades": 10534, "taker_buy_base": 55241625.0, "taker_buy_quote": 571598.09843 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.01061, "high": 0.01128, "low": 0.01029, "close": 0.0103, "volume": 250842031.0, "close_time": 1774655999999, "quote_volume": 2688370.16513, "trades": 18925, "taker_buy_base": 127447127.0, "taker_buy_quote": 1367453.10552 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.01031, "high": 0.01075, "low": 0.01009, "close": 0.01058, "volume": 74027410.0, "close_time": 1774742399999, "quote_volume": 771909.41925, "trades": 6376, "taker_buy_base": 40358662.0, "taker_buy_quote": 420612.26819 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.01058, "high": 0.01062, "low": 0.00967, "close": 0.00993, "volume": 79576244.0, "close_time": 1774828799999, "quote_volume": 805794.32256, "trades": 7656, "taker_buy_base": 40173447.0, "taker_buy_quote": 407565.96598 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.00994, "high": 0.01061, "low": 0.00987, "close": 0.01011, "volume": 63037247.0, "close_time": 1774915199999, "quote_volume": 646795.68274, "trades": 5395, "taker_buy_base": 32348545.0, "taker_buy_quote": 331652.54171 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.01011, "high": 0.01051, "low": 0.00991, "close": 0.01037, "volume": 72375326.0, "close_time": 1775001599999, "quote_volume": 733884.778, "trades": 4844, "taker_buy_base": 36576597.0, "taker_buy_quote": 371408.93481 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.01035, "high": 0.01051, "low": 0.01011, "close": 0.01017, "volume": 69973001.0, "close_time": 1775087999999, "quote_volume": 722329.76526, "trades": 6287, "taker_buy_base": 36117154.0, "taker_buy_quote": 373029.07988 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.01017, "high": 0.01028, "low": 0.00928, "close": 0.00965, "volume": 90967678.0, "close_time": 1775174399999, "quote_volume": 873585.92257, "trades": 8672, "taker_buy_base": 39112380.0, "taker_buy_quote": 375108.655 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.00965, "high": 0.00996, "low": 0.00943, "close": 0.00947, "volume": 67645456.0, "close_time": 1775260799999, "quote_volume": 654237.35319, "trades": 5641, "taker_buy_base": 32082094.0, "taker_buy_quote": 310019.9275 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.00946, "high": 0.00955, "low": 0.00931, "close": 0.00937, "volume": 43809216.0, "close_time": 1775347199999, "quote_volume": 414100.24972, "trades": 3895, "taker_buy_base": 20787263.0, "taker_buy_quote": 196679.40508 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.00937, "high": 0.00945, "low": 0.009, "close": 0.00917, "volume": 52764701.0, "close_time": 1775433599999, "quote_volume": 484871.16333, "trades": 4247, "taker_buy_base": 24850709.0, "taker_buy_quote": 228362.78406 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.00918, "high": 0.00982, "low": 0.00917, "close": 0.00933, "volume": 129138132.0, "close_time": 1775519999999, "quote_volume": 1230228.9589, "trades": 9959, "taker_buy_base": 65387653.0, "taker_buy_quote": 623483.67319 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.00933, "high": 0.01006, "low": 0.00904, "close": 0.00997, "volume": 133797906.0, "close_time": 1775606399999, "quote_volume": 1258643.02967, "trades": 8889, "taker_buy_base": 71334856.0, "taker_buy_quote": 672665.64106 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.00998, "high": 0.01016, "low": 0.0094, "close": 0.00943, "volume": 138634430.0, "close_time": 1775692799999, "quote_volume": 1358809.56064, "trades": 10461, "taker_buy_base": 61103405.0, "taker_buy_quote": 598916.96439 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.00942, "high": 0.00977, "low": 0.00926, "close": 0.00957, "volume": 96043745.0, "close_time": 1775779199999, "quote_volume": 907874.55598, "trades": 8403, "taker_buy_base": 50864856.0, "taker_buy_quote": 481047.7488 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.00958, "high": 0.0097, "low": 0.00946, "close": 0.00949, "volume": 31548904.0, "close_time": 1775865599999, "quote_volume": 302112.05029, "trades": 2206, "taker_buy_base": 14707641.0, "taker_buy_quote": 140874.60348 } ] } }, "last_update": "2026-04-10T08:57:18.311318" }