{ "symbol": "RDNTUSDT", "fetched_at": "2026-04-01T11:46:26.598403", "intervals": { "1h": { "count": 4315, "start_date": "2025-10-03T08:00:00", "end_date": "2026-04-01T02:00:00", "klines": [ { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.02088, "high": 0.02093, "low": 0.02072, "close": 0.02093, "volume": 445666.0, "close_time": 1759481999999, "quote_volume": 9276.73827, "trades": 105, "taker_buy_base": 164669.0, "taker_buy_quote": 3434.80299 }, { "timestamp": 1759482000000, "datetime": "2025-10-03T09:00:00", "open": 0.0209, "high": 0.02105, "low": 0.0209, "close": 0.02102, "volume": 857321.0, "close_time": 1759485599999, "quote_volume": 17983.84233, "trades": 151, "taker_buy_base": 443483.0, "taker_buy_quote": 9303.04758 }, { "timestamp": 1759485600000, "datetime": "2025-10-03T10:00:00", "open": 0.021, "high": 0.02101, "low": 0.02093, "close": 0.02097, "volume": 308923.0, "close_time": 1759489199999, "quote_volume": 6477.67549, "trades": 86, "taker_buy_base": 106765.0, "taker_buy_quote": 2238.84699 }, { "timestamp": 1759489200000, "datetime": "2025-10-03T11:00:00", "open": 0.02096, "high": 0.02097, "low": 0.02081, "close": 0.02089, "volume": 223142.0, "close_time": 1759492799999, "quote_volume": 4654.16627, "trades": 77, "taker_buy_base": 27900.0, "taker_buy_quote": 583.54237 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.02091, "high": 0.02101, "low": 0.02087, "close": 0.02099, "volume": 600643.0, "close_time": 1759496399999, "quote_volume": 12599.58306, "trades": 74, "taker_buy_base": 404721.0, "taker_buy_quote": 8494.91917 }, { "timestamp": 1759496400000, "datetime": "2025-10-03T13:00:00", "open": 0.02098, "high": 0.02127, "low": 0.02085, "close": 0.02107, "volume": 1512479.0, "close_time": 1759499999999, "quote_volume": 31864.41967, "trades": 391, "taker_buy_base": 913909.0, "taker_buy_quote": 19261.7492 }, { "timestamp": 1759500000000, "datetime": "2025-10-03T14:00:00", "open": 0.02105, "high": 0.02122, "low": 0.02083, "close": 0.02119, "volume": 497358.0, "close_time": 1759503599999, "quote_volume": 10450.86739, "trades": 163, "taker_buy_base": 256828.0, "taker_buy_quote": 5396.17337 }, { "timestamp": 1759503600000, "datetime": "2025-10-03T15:00:00", "open": 0.02113, "high": 0.02156, "low": 0.02105, "close": 0.02156, "volume": 918729.0, "close_time": 1759507199999, "quote_volume": 19581.69753, "trades": 236, "taker_buy_base": 666401.0, "taker_buy_quote": 14210.22363 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.02155, "high": 0.02178, "low": 0.02149, "close": 0.02154, "volume": 2415774.0, "close_time": 1759510799999, "quote_volume": 52192.70973, "trades": 696, "taker_buy_base": 1065654.0, "taker_buy_quote": 23038.88416 }, { "timestamp": 1759510800000, "datetime": "2025-10-03T17:00:00", "open": 0.02152, "high": 0.02152, "low": 0.02107, "close": 0.02115, "volume": 1640277.0, "close_time": 1759514399999, "quote_volume": 34954.8696, "trades": 545, "taker_buy_base": 764229.0, "taker_buy_quote": 16295.57534 }, { "timestamp": 1759514400000, "datetime": "2025-10-03T18:00:00", "open": 0.02114, "high": 0.02149, "low": 0.02109, "close": 0.02141, "volume": 533971.0, "close_time": 1759517999999, "quote_volume": 11409.58971, "trades": 116, "taker_buy_base": 386686.0, "taker_buy_quote": 8268.04379 }, { "timestamp": 1759518000000, "datetime": "2025-10-03T19:00:00", "open": 0.02146, "high": 0.02158, "low": 0.02143, "close": 0.02147, "volume": 819928.0, "close_time": 1759521599999, "quote_volume": 17628.77574, "trades": 265, "taker_buy_base": 432990.0, "taker_buy_quote": 9310.22545 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.02145, "high": 0.02149, "low": 0.02129, "close": 0.02149, "volume": 849813.0, "close_time": 1759525199999, "quote_volume": 18153.69758, "trades": 158, "taker_buy_base": 331531.0, "taker_buy_quote": 7083.25974 }, { "timestamp": 1759525200000, "datetime": "2025-10-03T21:00:00", "open": 0.02149, "high": 0.02152, "low": 0.0214, "close": 0.02143, "volume": 293765.0, "close_time": 1759528799999, "quote_volume": 6302.71718, "trades": 71, "taker_buy_base": 115010.0, "taker_buy_quote": 2469.7768 }, { "timestamp": 1759528800000, "datetime": "2025-10-03T22:00:00", "open": 0.02146, "high": 0.02148, "low": 0.02137, "close": 0.02138, "volume": 307413.0, "close_time": 1759532399999, "quote_volume": 6590.03547, "trades": 83, "taker_buy_base": 151369.0, "taker_buy_quote": 3246.4229 }, { "timestamp": 1759532400000, "datetime": "2025-10-03T23:00:00", "open": 0.02137, "high": 0.02139, "low": 0.02128, "close": 0.02134, "volume": 870723.0, "close_time": 1759535999999, "quote_volume": 18587.85679, "trades": 148, "taker_buy_base": 552781.0, "taker_buy_quote": 11805.90841 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.02133, "high": 0.02139, "low": 0.02113, "close": 0.02118, "volume": 1326320.0, "close_time": 1759539599999, "quote_volume": 28172.67526, "trades": 195, "taker_buy_base": 698651.0, "taker_buy_quote": 14845.57726 }, { "timestamp": 1759539600000, "datetime": "2025-10-04T01:00:00", "open": 0.0212, "high": 0.0212, "low": 0.02098, "close": 0.02101, "volume": 741750.0, "close_time": 1759543199999, "quote_volume": 15599.18948, "trades": 164, "taker_buy_base": 436343.0, "taker_buy_quote": 9176.21698 }, { "timestamp": 1759543200000, "datetime": "2025-10-04T02:00:00", "open": 0.02099, "high": 0.02109, "low": 0.0209, "close": 0.02102, "volume": 1073259.0, "close_time": 1759546799999, "quote_volume": 22564.39215, "trades": 268, "taker_buy_base": 624776.0, "taker_buy_quote": 13140.57278 }, { "timestamp": 1759546800000, "datetime": "2025-10-04T03:00:00", "open": 0.02101, "high": 0.02103, "low": 0.02087, "close": 0.0209, "volume": 315999.0, "close_time": 1759550399999, "quote_volume": 6611.90024, "trades": 135, "taker_buy_base": 178977.0, "taker_buy_quote": 3745.90109 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.0209, "high": 0.02095, "low": 0.02086, "close": 0.02093, "volume": 322651.0, "close_time": 1759553999999, "quote_volume": 6743.53835, "trades": 77, "taker_buy_base": 79152.0, "taker_buy_quote": 1655.76173 }, { "timestamp": 1759554000000, "datetime": "2025-10-04T05:00:00", "open": 0.02092, "high": 0.021, "low": 0.02088, "close": 0.02096, "volume": 2473581.0, "close_time": 1759557599999, "quote_volume": 51876.49556, "trades": 272, "taker_buy_base": 1952953.0, "taker_buy_quote": 40969.48885 }, { "timestamp": 1759557600000, "datetime": "2025-10-04T06:00:00", "open": 0.02096, "high": 0.02109, "low": 0.02094, "close": 0.02104, "volume": 1161916.0, "close_time": 1759561199999, "quote_volume": 24417.92826, "trades": 349, "taker_buy_base": 462771.0, "taker_buy_quote": 9727.82708 }, { "timestamp": 1759561200000, "datetime": "2025-10-04T07:00:00", "open": 0.021, "high": 0.02103, "low": 0.02088, "close": 0.02091, "volume": 361038.0, "close_time": 1759564799999, "quote_volume": 7566.10786, "trades": 76, "taker_buy_base": 94709.0, "taker_buy_quote": 1989.73799 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.02091, "high": 0.02091, "low": 0.02066, "close": 0.0207, "volume": 624959.0, "close_time": 1759568399999, "quote_volume": 12983.78776, "trades": 200, "taker_buy_base": 249896.0, "taker_buy_quote": 5188.11252 }, { "timestamp": 1759568400000, "datetime": "2025-10-04T09:00:00", "open": 0.0207, "high": 0.02079, "low": 0.02056, "close": 0.02056, "volume": 626165.0, "close_time": 1759571999999, "quote_volume": 12940.25011, "trades": 120, "taker_buy_base": 185635.0, "taker_buy_quote": 3841.96954 }, { "timestamp": 1759572000000, "datetime": "2025-10-04T10:00:00", "open": 0.02056, "high": 0.02071, "low": 0.02043, "close": 0.02046, "volume": 4289217.0, "close_time": 1759575599999, "quote_volume": 88132.21348, "trades": 1452, "taker_buy_base": 1114264.0, "taker_buy_quote": 22916.97032 }, { "timestamp": 1759575600000, "datetime": "2025-10-04T11:00:00", "open": 0.02046, "high": 0.02056, "low": 0.02045, "close": 0.02053, "volume": 1791759.0, "close_time": 1759579199999, "quote_volume": 36736.05453, "trades": 789, "taker_buy_base": 127426.0, "taker_buy_quote": 2615.78906 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.02055, "high": 0.02062, "low": 0.02045, "close": 0.02049, "volume": 2092382.0, "close_time": 1759582799999, "quote_volume": 43025.04621, "trades": 1387, "taker_buy_base": 322203.0, "taker_buy_quote": 6625.44994 }, { "timestamp": 1759582800000, "datetime": "2025-10-04T13:00:00", "open": 0.02049, "high": 0.02072, "low": 0.02046, "close": 0.0206, "volume": 3612514.0, "close_time": 1759586399999, "quote_volume": 74553.56455, "trades": 2585, "taker_buy_base": 814748.0, "taker_buy_quote": 16830.27369 }, { "timestamp": 1759586400000, "datetime": "2025-10-04T14:00:00", "open": 0.02061, "high": 0.02069, "low": 0.02023, "close": 0.02025, "volume": 2396761.0, "close_time": 1759589999999, "quote_volume": 49161.75352, "trades": 1516, "taker_buy_base": 588888.0, "taker_buy_quote": 12061.77013 }, { "timestamp": 1759590000000, "datetime": "2025-10-04T15:00:00", "open": 0.02025, "high": 0.02036, "low": 0.02005, "close": 0.02021, "volume": 7030248.0, "close_time": 1759593599999, "quote_volume": 141957.60067, "trades": 2507, "taker_buy_base": 3330107.0, "taker_buy_quote": 67249.14655 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.02022, "high": 0.02034, "low": 0.02016, "close": 0.02032, "volume": 1675060.0, "close_time": 1759597199999, "quote_volume": 33936.26935, "trades": 509, "taker_buy_base": 982651.0, "taker_buy_quote": 19910.96546 }, { "timestamp": 1759597200000, "datetime": "2025-10-04T17:00:00", "open": 0.02032, "high": 0.02042, "low": 0.02029, "close": 0.02033, "volume": 752651.0, "close_time": 1759600799999, "quote_volume": 15326.9015, "trades": 230, "taker_buy_base": 414330.0, "taker_buy_quote": 8432.38054 }, { "timestamp": 1759600800000, "datetime": "2025-10-04T18:00:00", "open": 0.02032, "high": 0.02041, "low": 0.02031, "close": 0.02036, "volume": 649078.0, "close_time": 1759604399999, "quote_volume": 13220.33951, "trades": 227, "taker_buy_base": 318439.0, "taker_buy_quote": 6484.22017 }, { "timestamp": 1759604400000, "datetime": "2025-10-04T19:00:00", "open": 0.02037, "high": 0.02045, "low": 0.02037, "close": 0.02043, "volume": 664706.0, "close_time": 1759607999999, "quote_volume": 13571.683, "trades": 116, "taker_buy_base": 264730.0, "taker_buy_quote": 5403.98339 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.02044, "high": 0.02053, "low": 0.02044, "close": 0.02046, "volume": 463114.0, "close_time": 1759611599999, "quote_volume": 9479.25817, "trades": 151, "taker_buy_base": 242690.0, "taker_buy_quote": 4968.0168 }, { "timestamp": 1759611600000, "datetime": "2025-10-04T21:00:00", "open": 0.02045, "high": 0.02063, "low": 0.02042, "close": 0.02061, "volume": 339436.0, "close_time": 1759615199999, "quote_volume": 6988.4017, "trades": 134, "taker_buy_base": 144182.0, "taker_buy_quote": 2967.43267 }, { "timestamp": 1759615200000, "datetime": "2025-10-04T22:00:00", "open": 0.02061, "high": 0.02067, "low": 0.02057, "close": 0.02067, "volume": 133600.0, "close_time": 1759618799999, "quote_volume": 2756.91867, "trades": 51, "taker_buy_base": 58280.0, "taker_buy_quote": 1202.03994 }, { "timestamp": 1759618800000, "datetime": "2025-10-04T23:00:00", "open": 0.02064, "high": 0.02064, "low": 0.02058, "close": 0.0206, "volume": 104375.0, "close_time": 1759622399999, "quote_volume": 2151.35376, "trades": 36, "taker_buy_base": 59454.0, "taker_buy_quote": 1225.87867 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.02057, "high": 0.02069, "low": 0.02047, "close": 0.02048, "volume": 245804.0, "close_time": 1759625999999, "quote_volume": 5059.55876, "trades": 52, "taker_buy_base": 98737.0, "taker_buy_quote": 2033.55681 }, { "timestamp": 1759626000000, "datetime": "2025-10-05T01:00:00", "open": 0.02048, "high": 0.02061, "low": 0.02043, "close": 0.0206, "volume": 150421.0, "close_time": 1759629599999, "quote_volume": 3090.23628, "trades": 55, "taker_buy_base": 88007.0, "taker_buy_quote": 1807.85293 }, { "timestamp": 1759629600000, "datetime": "2025-10-05T02:00:00", "open": 0.02058, "high": 0.02091, "low": 0.02054, "close": 0.0209, "volume": 819989.0, "close_time": 1759633199999, "quote_volume": 17006.86885, "trades": 332, "taker_buy_base": 300337.0, "taker_buy_quote": 6215.65974 }, { "timestamp": 1759633200000, "datetime": "2025-10-05T03:00:00", "open": 0.02093, "high": 0.02112, "low": 0.02084, "close": 0.02093, "volume": 1753842.0, "close_time": 1759636799999, "quote_volume": 36815.02848, "trades": 678, "taker_buy_base": 1239157.0, "taker_buy_quote": 26015.5487 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.02093, "high": 0.02117, "low": 0.02088, "close": 0.02111, "volume": 897981.0, "close_time": 1759640399999, "quote_volume": 18893.46225, "trades": 306, "taker_buy_base": 493579.0, "taker_buy_quote": 10396.48577 }, { "timestamp": 1759640400000, "datetime": "2025-10-05T05:00:00", "open": 0.02112, "high": 0.02123, "low": 0.02109, "close": 0.0212, "volume": 1043246.0, "close_time": 1759643999999, "quote_volume": 22090.72499, "trades": 182, "taker_buy_base": 827016.0, "taker_buy_quote": 17516.28639 }, { "timestamp": 1759644000000, "datetime": "2025-10-05T06:00:00", "open": 0.0212, "high": 0.02122, "low": 0.02108, "close": 0.02115, "volume": 521675.0, "close_time": 1759647599999, "quote_volume": 11036.29632, "trades": 134, "taker_buy_base": 227701.0, "taker_buy_quote": 4813.58705 }, { "timestamp": 1759647600000, "datetime": "2025-10-05T07:00:00", "open": 0.02112, "high": 0.02166, "low": 0.02111, "close": 0.0216, "volume": 3719343.0, "close_time": 1759651199999, "quote_volume": 79462.82845, "trades": 693, "taker_buy_base": 2401257.0, "taker_buy_quote": 51360.01583 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.02157, "high": 0.02157, "low": 0.02138, "close": 0.02144, "volume": 3638479.0, "close_time": 1759654799999, "quote_volume": 78061.47535, "trades": 656, "taker_buy_base": 1763660.0, "taker_buy_quote": 37833.44523 }, { "timestamp": 1759654800000, "datetime": "2025-10-05T09:00:00", "open": 0.02139, "high": 0.02146, "low": 0.0211, "close": 0.02115, "volume": 2611035.0, "close_time": 1759658399999, "quote_volume": 55531.78323, "trades": 493, "taker_buy_base": 1283565.0, "taker_buy_quote": 27326.05317 }, { "timestamp": 1759658400000, "datetime": "2025-10-05T10:00:00", "open": 0.0211, "high": 0.02113, "low": 0.02094, "close": 0.02098, "volume": 2197129.0, "close_time": 1759661999999, "quote_volume": 46186.11904, "trades": 266, "taker_buy_base": 950327.0, "taker_buy_quote": 19998.58467 }, { "timestamp": 1759662000000, "datetime": "2025-10-05T11:00:00", "open": 0.02097, "high": 0.02101, "low": 0.0208, "close": 0.02101, "volume": 2081359.0, "close_time": 1759665599999, "quote_volume": 43523.92041, "trades": 253, "taker_buy_base": 1142100.0, "taker_buy_quote": 23880.29088 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.02096, "high": 0.02096, "low": 0.02083, "close": 0.02088, "volume": 429440.0, "close_time": 1759669199999, "quote_volume": 8973.9745, "trades": 84, "taker_buy_base": 182061.0, "taker_buy_quote": 3807.99669 }, { "timestamp": 1759669200000, "datetime": "2025-10-05T13:00:00", "open": 0.02087, "high": 0.02096, "low": 0.02086, "close": 0.02092, "volume": 1027589.0, "close_time": 1759672799999, "quote_volume": 21495.64852, "trades": 176, "taker_buy_base": 251445.0, "taker_buy_quote": 5259.7424 }, { "timestamp": 1759672800000, "datetime": "2025-10-05T14:00:00", "open": 0.02096, "high": 0.02101, "low": 0.02073, "close": 0.02083, "volume": 1171767.0, "close_time": 1759676399999, "quote_volume": 24450.02315, "trades": 203, "taker_buy_base": 741394.0, "taker_buy_quote": 15476.99552 }, { "timestamp": 1759676400000, "datetime": "2025-10-05T15:00:00", "open": 0.0208, "high": 0.02093, "low": 0.0208, "close": 0.02089, "volume": 598846.0, "close_time": 1759679999999, "quote_volume": 12488.48733, "trades": 114, "taker_buy_base": 361484.0, "taker_buy_quote": 7537.36782 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.02091, "high": 0.02092, "low": 0.02067, "close": 0.02085, "volume": 589091.0, "close_time": 1759683599999, "quote_volume": 12252.27183, "trades": 145, "taker_buy_base": 239577.0, "taker_buy_quote": 4980.11347 }, { "timestamp": 1759683600000, "datetime": "2025-10-05T17:00:00", "open": 0.02088, "high": 0.0209, "low": 0.02056, "close": 0.02059, "volume": 539013.0, "close_time": 1759687199999, "quote_volume": 11155.27736, "trades": 136, "taker_buy_base": 235955.0, "taker_buy_quote": 4893.47591 }, { "timestamp": 1759687200000, "datetime": "2025-10-05T18:00:00", "open": 0.02056, "high": 0.02075, "low": 0.0205, "close": 0.02069, "volume": 572885.0, "close_time": 1759690799999, "quote_volume": 11809.15194, "trades": 391, "taker_buy_base": 461949.0, "taker_buy_quote": 9522.02772 }, { "timestamp": 1759690800000, "datetime": "2025-10-05T19:00:00", "open": 0.02069, "high": 0.0207, "low": 0.02039, "close": 0.0204, "volume": 2501615.0, "close_time": 1759694399999, "quote_volume": 51221.33262, "trades": 449, "taker_buy_base": 1342410.0, "taker_buy_quote": 27502.16803 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.02041, "high": 0.02057, "low": 0.02036, "close": 0.02051, "volume": 772100.0, "close_time": 1759697999999, "quote_volume": 15806.45491, "trades": 147, "taker_buy_base": 461669.0, "taker_buy_quote": 9450.82674 }, { "timestamp": 1759698000000, "datetime": "2025-10-05T21:00:00", "open": 0.02051, "high": 0.02056, "low": 0.02045, "close": 0.02055, "volume": 277532.0, "close_time": 1759701599999, "quote_volume": 5694.59409, "trades": 73, "taker_buy_base": 172877.0, "taker_buy_quote": 3546.30712 }, { "timestamp": 1759701600000, "datetime": "2025-10-05T22:00:00", "open": 0.02054, "high": 0.02058, "low": 0.0204, "close": 0.02052, "volume": 346785.0, "close_time": 1759705199999, "quote_volume": 7100.94142, "trades": 167, "taker_buy_base": 167123.0, "taker_buy_quote": 3425.59499 }, { "timestamp": 1759705200000, "datetime": "2025-10-05T23:00:00", "open": 0.02049, "high": 0.02055, "low": 0.02049, "close": 0.02049, "volume": 573504.0, "close_time": 1759708799999, "quote_volume": 11770.44363, "trades": 183, "taker_buy_base": 484564.0, "taker_buy_quote": 9944.78561 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.02052, "high": 0.02075, "low": 0.02038, "close": 0.02055, "volume": 978359.0, "close_time": 1759712399999, "quote_volume": 20151.79559, "trades": 255, "taker_buy_base": 453572.0, "taker_buy_quote": 9346.40831 }, { "timestamp": 1759712400000, "datetime": "2025-10-06T01:00:00", "open": 0.02048, "high": 0.02073, "low": 0.02041, "close": 0.02063, "volume": 881044.0, "close_time": 1759715999999, "quote_volume": 18148.27269, "trades": 324, "taker_buy_base": 495695.0, "taker_buy_quote": 10209.11633 }, { "timestamp": 1759716000000, "datetime": "2025-10-06T02:00:00", "open": 0.02063, "high": 0.02076, "low": 0.02045, "close": 0.0207, "volume": 824577.0, "close_time": 1759719599999, "quote_volume": 16963.48082, "trades": 154, "taker_buy_base": 275484.0, "taker_buy_quote": 5679.24765 }, { "timestamp": 1759719600000, "datetime": "2025-10-06T03:00:00", "open": 0.0207, "high": 0.0208, "low": 0.02065, "close": 0.0208, "volume": 636013.0, "close_time": 1759723199999, "quote_volume": 13176.23251, "trades": 759, "taker_buy_base": 413059.0, "taker_buy_quote": 8563.15542 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.02079, "high": 0.02079, "low": 0.0206, "close": 0.0206, "volume": 686116.0, "close_time": 1759726799999, "quote_volume": 14189.76452, "trades": 668, "taker_buy_base": 268938.0, "taker_buy_quote": 5572.36777 }, { "timestamp": 1759726800000, "datetime": "2025-10-06T05:00:00", "open": 0.0206, "high": 0.0207, "low": 0.02048, "close": 0.02065, "volume": 2278038.0, "close_time": 1759730399999, "quote_volume": 46890.80395, "trades": 407, "taker_buy_base": 922071.0, "taker_buy_quote": 18968.74214 }, { "timestamp": 1759730400000, "datetime": "2025-10-06T06:00:00", "open": 0.02063, "high": 0.021, "low": 0.02063, "close": 0.0209, "volume": 1806229.0, "close_time": 1759733999999, "quote_volume": 37678.54275, "trades": 414, "taker_buy_base": 983800.0, "taker_buy_quote": 20509.68968 }, { "timestamp": 1759734000000, "datetime": "2025-10-06T07:00:00", "open": 0.0209, "high": 0.02094, "low": 0.02068, "close": 0.02078, "volume": 1459733.0, "close_time": 1759737599999, "quote_volume": 30353.97205, "trades": 352, "taker_buy_base": 818198.0, "taker_buy_quote": 17010.08994 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.0208, "high": 0.02099, "low": 0.0208, "close": 0.0209, "volume": 1438867.0, "close_time": 1759741199999, "quote_volume": 30092.05601, "trades": 413, "taker_buy_base": 643388.0, "taker_buy_quote": 13461.28314 }, { "timestamp": 1759741200000, "datetime": "2025-10-06T09:00:00", "open": 0.0209, "high": 0.02098, "low": 0.02086, "close": 0.02098, "volume": 468514.0, "close_time": 1759744799999, "quote_volume": 9801.26858, "trades": 197, "taker_buy_base": 329855.0, "taker_buy_quote": 6901.98205 }, { "timestamp": 1759744800000, "datetime": "2025-10-06T10:00:00", "open": 0.02095, "high": 0.02095, "low": 0.02076, "close": 0.02085, "volume": 2017931.0, "close_time": 1759748399999, "quote_volume": 42086.30443, "trades": 579, "taker_buy_base": 499380.0, "taker_buy_quote": 10419.89798 }, { "timestamp": 1759748400000, "datetime": "2025-10-06T11:00:00", "open": 0.02083, "high": 0.02185, "low": 0.02077, "close": 0.02115, "volume": 29550382.0, "close_time": 1759751999999, "quote_volume": 631897.64035, "trades": 9247, "taker_buy_base": 18238305.0, "taker_buy_quote": 390010.90714 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.02111, "high": 0.02137, "low": 0.0211, "close": 0.02124, "volume": 1633289.0, "close_time": 1759755599999, "quote_volume": 34675.84327, "trades": 503, "taker_buy_base": 882440.0, "taker_buy_quote": 18731.5787 }, { "timestamp": 1759755600000, "datetime": "2025-10-06T13:00:00", "open": 0.02124, "high": 0.02149, "low": 0.02123, "close": 0.02139, "volume": 6341535.0, "close_time": 1759759199999, "quote_volume": 135496.39574, "trades": 1009, "taker_buy_base": 3404091.0, "taker_buy_quote": 72734.19949 }, { "timestamp": 1759759200000, "datetime": "2025-10-06T14:00:00", "open": 0.02143, "high": 0.0216, "low": 0.02123, "close": 0.02143, "volume": 5018541.0, "close_time": 1759762799999, "quote_volume": 107560.16573, "trades": 791, "taker_buy_base": 2417512.0, "taker_buy_quote": 51851.61581 }, { "timestamp": 1759762800000, "datetime": "2025-10-06T15:00:00", "open": 0.02144, "high": 0.02161, "low": 0.0214, "close": 0.02155, "volume": 1822878.0, "close_time": 1759766399999, "quote_volume": 39256.46423, "trades": 274, "taker_buy_base": 562763.0, "taker_buy_quote": 12126.16521 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.02155, "high": 0.02159, "low": 0.02141, "close": 0.02149, "volume": 5125910.0, "close_time": 1759769999999, "quote_volume": 110019.41285, "trades": 2808, "taker_buy_base": 1190692.0, "taker_buy_quote": 25578.04363 }, { "timestamp": 1759770000000, "datetime": "2025-10-06T17:00:00", "open": 0.0215, "high": 0.02164, "low": 0.02147, "close": 0.02163, "volume": 1780692.0, "close_time": 1759773599999, "quote_volume": 38331.32763, "trades": 302, "taker_buy_base": 692981.0, "taker_buy_quote": 14929.40495 }, { "timestamp": 1759773600000, "datetime": "2025-10-06T18:00:00", "open": 0.02158, "high": 0.02185, "low": 0.02149, "close": 0.02165, "volume": 4095718.0, "close_time": 1759777199999, "quote_volume": 88742.81094, "trades": 1821, "taker_buy_base": 1648645.0, "taker_buy_quote": 35751.75512 }, { "timestamp": 1759777200000, "datetime": "2025-10-06T19:00:00", "open": 0.02166, "high": 0.02168, "low": 0.02151, "close": 0.02158, "volume": 880766.0, "close_time": 1759780799999, "quote_volume": 19039.8775, "trades": 248, "taker_buy_base": 613855.0, "taker_buy_quote": 13276.79124 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.02159, "high": 0.02161, "low": 0.02145, "close": 0.02153, "volume": 704884.0, "close_time": 1759784399999, "quote_volume": 15178.8017, "trades": 292, "taker_buy_base": 291666.0, "taker_buy_quote": 6282.19569 }, { "timestamp": 1759784400000, "datetime": "2025-10-06T21:00:00", "open": 0.02153, "high": 0.02156, "low": 0.02135, "close": 0.02149, "volume": 636106.0, "close_time": 1759787999999, "quote_volume": 13642.89187, "trades": 204, "taker_buy_base": 289326.0, "taker_buy_quote": 6201.95654 }, { "timestamp": 1759788000000, "datetime": "2025-10-06T22:00:00", "open": 0.02154, "high": 0.02156, "low": 0.02139, "close": 0.02145, "volume": 306894.0, "close_time": 1759791599999, "quote_volume": 6596.65965, "trades": 132, "taker_buy_base": 140860.0, "taker_buy_quote": 3030.83084 }, { "timestamp": 1759791600000, "datetime": "2025-10-06T23:00:00", "open": 0.02151, "high": 0.02151, "low": 0.02132, "close": 0.02133, "volume": 322406.0, "close_time": 1759795199999, "quote_volume": 6885.35103, "trades": 82, "taker_buy_base": 147324.0, "taker_buy_quote": 3147.31509 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.0214, "high": 0.0216, "low": 0.0214, "close": 0.0216, "volume": 865832.0, "close_time": 1759798799999, "quote_volume": 18594.63916, "trades": 597, "taker_buy_base": 377438.0, "taker_buy_quote": 8105.78042 }, { "timestamp": 1759798800000, "datetime": "2025-10-07T01:00:00", "open": 0.0216, "high": 0.0217, "low": 0.02143, "close": 0.02156, "volume": 968247.0, "close_time": 1759802399999, "quote_volume": 20915.15943, "trades": 638, "taker_buy_base": 275614.0, "taker_buy_quote": 5953.65012 }, { "timestamp": 1759802400000, "datetime": "2025-10-07T02:00:00", "open": 0.0216, "high": 0.02172, "low": 0.02154, "close": 0.02163, "volume": 928286.0, "close_time": 1759805999999, "quote_volume": 20085.90366, "trades": 681, "taker_buy_base": 144519.0, "taker_buy_quote": 3129.65911 }, { "timestamp": 1759806000000, "datetime": "2025-10-07T03:00:00", "open": 0.02164, "high": 0.02186, "low": 0.02162, "close": 0.02179, "volume": 1213711.0, "close_time": 1759809599999, "quote_volume": 26423.43266, "trades": 553, "taker_buy_base": 522128.0, "taker_buy_quote": 11379.451 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.02178, "high": 0.02197, "low": 0.02161, "close": 0.02187, "volume": 1690909.0, "close_time": 1759813199999, "quote_volume": 36903.59677, "trades": 623, "taker_buy_base": 427723.0, "taker_buy_quote": 9337.59238 }, { "timestamp": 1759813200000, "datetime": "2025-10-07T05:00:00", "open": 0.02185, "high": 0.02192, "low": 0.02178, "close": 0.02183, "volume": 1018154.0, "close_time": 1759816799999, "quote_volume": 22243.10147, "trades": 370, "taker_buy_base": 465599.0, "taker_buy_quote": 10179.94796 }, { "timestamp": 1759816800000, "datetime": "2025-10-07T06:00:00", "open": 0.02182, "high": 0.02191, "low": 0.02152, "close": 0.02154, "volume": 1208867.0, "close_time": 1759820399999, "quote_volume": 26275.87338, "trades": 291, "taker_buy_base": 487412.0, "taker_buy_quote": 10569.84935 }, { "timestamp": 1759820400000, "datetime": "2025-10-07T07:00:00", "open": 0.02153, "high": 0.0216, "low": 0.02134, "close": 0.02137, "volume": 998013.0, "close_time": 1759823999999, "quote_volume": 21408.79392, "trades": 273, "taker_buy_base": 488754.0, "taker_buy_quote": 10493.2338 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.02136, "high": 0.0214, "low": 0.02108, "close": 0.02136, "volume": 2500215.0, "close_time": 1759827599999, "quote_volume": 53110.72834, "trades": 492, "taker_buy_base": 1007350.0, "taker_buy_quote": 21392.86237 }, { "timestamp": 1759827600000, "datetime": "2025-10-07T09:00:00", "open": 0.02134, "high": 0.02151, "low": 0.02131, "close": 0.02147, "volume": 1488676.0, "close_time": 1759831199999, "quote_volume": 31905.6038, "trades": 652, "taker_buy_base": 607220.0, "taker_buy_quote": 13006.33384 }, { "timestamp": 1759831200000, "datetime": "2025-10-07T10:00:00", "open": 0.02145, "high": 0.02171, "low": 0.02145, "close": 0.02171, "volume": 1168729.0, "close_time": 1759834799999, "quote_volume": 25211.23728, "trades": 542, "taker_buy_base": 544416.0, "taker_buy_quote": 11756.0477 }, { "timestamp": 1759834800000, "datetime": "2025-10-07T11:00:00", "open": 0.02171, "high": 0.02202, "low": 0.02169, "close": 0.02201, "volume": 2916668.0, "close_time": 1759838399999, "quote_volume": 63833.10147, "trades": 914, "taker_buy_base": 1570962.0, "taker_buy_quote": 34389.86544 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.02198, "high": 0.02252, "low": 0.0219, "close": 0.02237, "volume": 7907864.0, "close_time": 1759841999999, "quote_volume": 175250.16307, "trades": 2140, "taker_buy_base": 4009219.0, "taker_buy_quote": 88943.21547 }, { "timestamp": 1759842000000, "datetime": "2025-10-07T13:00:00", "open": 0.02239, "high": 0.02239, "low": 0.02177, "close": 0.02199, "volume": 3780095.0, "close_time": 1759845599999, "quote_volume": 83508.84345, "trades": 1524, "taker_buy_base": 2068546.0, "taker_buy_quote": 45647.28887 }, { "timestamp": 1759845600000, "datetime": "2025-10-07T14:00:00", "open": 0.02196, "high": 0.022, "low": 0.0212, "close": 0.0212, "volume": 6343329.0, "close_time": 1759849199999, "quote_volume": 137097.38868, "trades": 1623, "taker_buy_base": 2522703.0, "taker_buy_quote": 54525.35709 }, { "timestamp": 1759849200000, "datetime": "2025-10-07T15:00:00", "open": 0.02121, "high": 0.02129, "low": 0.0208, "close": 0.02092, "volume": 8461437.0, "close_time": 1759852799999, "quote_volume": 178408.50956, "trades": 2093, "taker_buy_base": 4681014.0, "taker_buy_quote": 98835.90343 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.02091, "high": 0.02109, "low": 0.02067, "close": 0.02094, "volume": 3659010.0, "close_time": 1759856399999, "quote_volume": 76257.55845, "trades": 841, "taker_buy_base": 1558463.0, "taker_buy_quote": 32468.98892 }, { "timestamp": 1759856400000, "datetime": "2025-10-07T17:00:00", "open": 0.02095, "high": 0.02101, "low": 0.02078, "close": 0.02079, "volume": 654957.0, "close_time": 1759859999999, "quote_volume": 13691.67964, "trades": 226, "taker_buy_base": 199609.0, "taker_buy_quote": 4172.80947 }, { "timestamp": 1759860000000, "datetime": "2025-10-07T18:00:00", "open": 0.02075, "high": 0.02081, "low": 0.02058, "close": 0.02063, "volume": 1337644.0, "close_time": 1759863599999, "quote_volume": 27649.14899, "trades": 284, "taker_buy_base": 635881.0, "taker_buy_quote": 13139.8286 }, { "timestamp": 1759863600000, "datetime": "2025-10-07T19:00:00", "open": 0.02059, "high": 0.02086, "low": 0.02059, "close": 0.02077, "volume": 835431.0, "close_time": 1759867199999, "quote_volume": 17329.9825, "trades": 355, "taker_buy_base": 512208.0, "taker_buy_quote": 10625.02482 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.02075, "high": 0.02096, "low": 0.0207, "close": 0.02087, "volume": 1844209.0, "close_time": 1759870799999, "quote_volume": 38508.65252, "trades": 743, "taker_buy_base": 1081517.0, "taker_buy_quote": 22589.48681 }, { "timestamp": 1759870800000, "datetime": "2025-10-07T21:00:00", "open": 0.02084, "high": 0.02093, "low": 0.02066, "close": 0.02072, "volume": 965381.0, "close_time": 1759874399999, "quote_volume": 20067.16773, "trades": 260, "taker_buy_base": 414038.0, "taker_buy_quote": 8608.15744 }, { "timestamp": 1759874400000, "datetime": "2025-10-07T22:00:00", "open": 0.02072, "high": 0.02084, "low": 0.02064, "close": 0.02076, "volume": 700546.0, "close_time": 1759877999999, "quote_volume": 14536.60433, "trades": 275, "taker_buy_base": 369877.0, "taker_buy_quote": 7676.04599 }, { "timestamp": 1759878000000, "datetime": "2025-10-07T23:00:00", "open": 0.02076, "high": 0.02077, "low": 0.02057, "close": 0.02062, "volume": 561975.0, "close_time": 1759881599999, "quote_volume": 11625.65487, "trades": 209, "taker_buy_base": 277152.0, "taker_buy_quote": 5733.43459 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.0206, "high": 0.02065, "low": 0.02033, "close": 0.02053, "volume": 3185257.0, "close_time": 1759885199999, "quote_volume": 65380.65019, "trades": 977, "taker_buy_base": 1357598.0, "taker_buy_quote": 27897.35113 }, { "timestamp": 1759885200000, "datetime": "2025-10-08T01:00:00", "open": 0.02052, "high": 0.02064, "low": 0.02047, "close": 0.02061, "volume": 1089438.0, "close_time": 1759888799999, "quote_volume": 22402.60647, "trades": 434, "taker_buy_base": 525132.0, "taker_buy_quote": 10798.71044 }, { "timestamp": 1759888800000, "datetime": "2025-10-08T02:00:00", "open": 0.02062, "high": 0.02069, "low": 0.0205, "close": 0.0206, "volume": 1050423.0, "close_time": 1759892399999, "quote_volume": 21624.92561, "trades": 304, "taker_buy_base": 505875.0, "taker_buy_quote": 10420.46883 }, { "timestamp": 1759892400000, "datetime": "2025-10-08T03:00:00", "open": 0.02062, "high": 0.02062, "low": 0.02015, "close": 0.02024, "volume": 2482036.0, "close_time": 1759895999999, "quote_volume": 50406.38023, "trades": 920, "taker_buy_base": 1405887.0, "taker_buy_quote": 28500.60388 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.02023, "high": 0.02048, "low": 0.02012, "close": 0.02044, "volume": 2366692.0, "close_time": 1759899599999, "quote_volume": 48100.73243, "trades": 633, "taker_buy_base": 951829.0, "taker_buy_quote": 19353.47929 }, { "timestamp": 1759899600000, "datetime": "2025-10-08T05:00:00", "open": 0.02045, "high": 0.02045, "low": 0.02027, "close": 0.02033, "volume": 460876.0, "close_time": 1759903199999, "quote_volume": 9381.50995, "trades": 251, "taker_buy_base": 272768.0, "taker_buy_quote": 5550.68034 }, { "timestamp": 1759903200000, "datetime": "2025-10-08T06:00:00", "open": 0.02031, "high": 0.02052, "low": 0.02027, "close": 0.02051, "volume": 683557.0, "close_time": 1759906799999, "quote_volume": 13934.02747, "trades": 263, "taker_buy_base": 417374.0, "taker_buy_quote": 8514.47122 }, { "timestamp": 1759906800000, "datetime": "2025-10-08T07:00:00", "open": 0.02049, "high": 0.02062, "low": 0.02046, "close": 0.02061, "volume": 1053058.0, "close_time": 1759910399999, "quote_volume": 21614.02306, "trades": 348, "taker_buy_base": 479596.0, "taker_buy_quote": 9842.7147 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.02061, "high": 0.02081, "low": 0.02056, "close": 0.02069, "volume": 2071864.0, "close_time": 1759913999999, "quote_volume": 42815.90113, "trades": 573, "taker_buy_base": 1054421.0, "taker_buy_quote": 21785.47617 }, { "timestamp": 1759914000000, "datetime": "2025-10-08T09:00:00", "open": 0.02069, "high": 0.02073, "low": 0.02046, "close": 0.02064, "volume": 5983185.0, "close_time": 1759917599999, "quote_volume": 123119.00457, "trades": 1849, "taker_buy_base": 1953580.0, "taker_buy_quote": 40209.16916 }, { "timestamp": 1759917600000, "datetime": "2025-10-08T10:00:00", "open": 0.02065, "high": 0.02074, "low": 0.02059, "close": 0.02066, "volume": 920524.0, "close_time": 1759921199999, "quote_volume": 19017.45741, "trades": 703, "taker_buy_base": 375093.0, "taker_buy_quote": 7751.02997 }, { "timestamp": 1759921200000, "datetime": "2025-10-08T11:00:00", "open": 0.02067, "high": 0.0207, "low": 0.02055, "close": 0.02058, "volume": 568003.0, "close_time": 1759924799999, "quote_volume": 11726.59392, "trades": 342, "taker_buy_base": 271028.0, "taker_buy_quote": 5596.37899 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.02057, "high": 0.02068, "low": 0.02054, "close": 0.02064, "volume": 1987881.0, "close_time": 1759928399999, "quote_volume": 40970.9524, "trades": 576, "taker_buy_base": 995739.0, "taker_buy_quote": 20516.55557 }, { "timestamp": 1759928400000, "datetime": "2025-10-08T13:00:00", "open": 0.02065, "high": 0.02072, "low": 0.02043, "close": 0.02071, "volume": 1162337.0, "close_time": 1759931999999, "quote_volume": 24003.70385, "trades": 683, "taker_buy_base": 501785.0, "taker_buy_quote": 10356.16631 }, { "timestamp": 1759932000000, "datetime": "2025-10-08T14:00:00", "open": 0.02072, "high": 0.02099, "low": 0.02066, "close": 0.0207, "volume": 1795431.0, "close_time": 1759935599999, "quote_volume": 37454.41912, "trades": 1206, "taker_buy_base": 809422.0, "taker_buy_quote": 16883.4391 }, { "timestamp": 1759935600000, "datetime": "2025-10-08T15:00:00", "open": 0.02071, "high": 0.02091, "low": 0.02071, "close": 0.02083, "volume": 826248.0, "close_time": 1759939199999, "quote_volume": 17203.08584, "trades": 575, "taker_buy_base": 489516.0, "taker_buy_quote": 10195.71954 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.02082, "high": 0.02115, "low": 0.0208, "close": 0.02113, "volume": 1107532.0, "close_time": 1759942799999, "quote_volume": 23268.39293, "trades": 517, "taker_buy_base": 629053.0, "taker_buy_quote": 13202.48322 }, { "timestamp": 1759942800000, "datetime": "2025-10-08T17:00:00", "open": 0.02114, "high": 0.02155, "low": 0.02114, "close": 0.02151, "volume": 1791118.0, "close_time": 1759946399999, "quote_volume": 38193.48725, "trades": 1283, "taker_buy_base": 1102479.0, "taker_buy_quote": 23466.10361 }, { "timestamp": 1759946400000, "datetime": "2025-10-08T18:00:00", "open": 0.02153, "high": 0.02169, "low": 0.02141, "close": 0.02152, "volume": 2311553.0, "close_time": 1759949999999, "quote_volume": 49861.51847, "trades": 1148, "taker_buy_base": 1191676.0, "taker_buy_quote": 25726.85537 }, { "timestamp": 1759950000000, "datetime": "2025-10-08T19:00:00", "open": 0.02153, "high": 0.02154, "low": 0.02136, "close": 0.02138, "volume": 1046726.0, "close_time": 1759953599999, "quote_volume": 22444.97574, "trades": 654, "taker_buy_base": 263447.0, "taker_buy_quote": 5652.61022 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.02138, "high": 0.02169, "low": 0.02135, "close": 0.02157, "volume": 1463207.0, "close_time": 1759957199999, "quote_volume": 31535.23421, "trades": 1020, "taker_buy_base": 733120.0, "taker_buy_quote": 15806.19297 }, { "timestamp": 1759957200000, "datetime": "2025-10-08T21:00:00", "open": 0.02157, "high": 0.02208, "low": 0.02157, "close": 0.02208, "volume": 2973902.0, "close_time": 1759960799999, "quote_volume": 64799.55403, "trades": 950, "taker_buy_base": 1246597.0, "taker_buy_quote": 27199.98935 }, { "timestamp": 1759960800000, "datetime": "2025-10-08T22:00:00", "open": 0.02208, "high": 0.0221, "low": 0.02173, "close": 0.02173, "volume": 2503744.0, "close_time": 1759964399999, "quote_volume": 54946.40161, "trades": 839, "taker_buy_base": 1171949.0, "taker_buy_quote": 25672.59924 }, { "timestamp": 1759964400000, "datetime": "2025-10-08T23:00:00", "open": 0.02171, "high": 0.0218, "low": 0.0215, "close": 0.02157, "volume": 2232181.0, "close_time": 1759967999999, "quote_volume": 48328.14729, "trades": 681, "taker_buy_base": 825122.0, "taker_buy_quote": 17912.38232 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.02164, "high": 0.0217, "low": 0.02137, "close": 0.02141, "volume": 1006521.0, "close_time": 1759971599999, "quote_volume": 21642.91577, "trades": 445, "taker_buy_base": 532482.0, "taker_buy_quote": 11465.14872 }, { "timestamp": 1759971600000, "datetime": "2025-10-09T01:00:00", "open": 0.0214, "high": 0.0214, "low": 0.02116, "close": 0.02125, "volume": 920367.0, "close_time": 1759975199999, "quote_volume": 19583.79758, "trades": 465, "taker_buy_base": 596902.0, "taker_buy_quote": 12698.025 }, { "timestamp": 1759975200000, "datetime": "2025-10-09T02:00:00", "open": 0.02126, "high": 0.02127, "low": 0.02071, "close": 0.02077, "volume": 871848.0, "close_time": 1759978799999, "quote_volume": 18284.76109, "trades": 385, "taker_buy_base": 471382.0, "taker_buy_quote": 9884.29632 }, { "timestamp": 1759978800000, "datetime": "2025-10-09T03:00:00", "open": 0.02083, "high": 0.02107, "low": 0.02077, "close": 0.02105, "volume": 266089.0, "close_time": 1759982399999, "quote_volume": 5572.1589, "trades": 106, "taker_buy_base": 158788.0, "taker_buy_quote": 3327.092 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.02106, "high": 0.02119, "low": 0.02104, "close": 0.02114, "volume": 496062.0, "close_time": 1759985999999, "quote_volume": 10465.11253, "trades": 148, "taker_buy_base": 246220.0, "taker_buy_quote": 5193.07651 }, { "timestamp": 1759986000000, "datetime": "2025-10-09T05:00:00", "open": 0.02117, "high": 0.02122, "low": 0.02099, "close": 0.02109, "volume": 591520.0, "close_time": 1759989599999, "quote_volume": 12456.63418, "trades": 196, "taker_buy_base": 168578.0, "taker_buy_quote": 3560.45742 }, { "timestamp": 1759989600000, "datetime": "2025-10-09T06:00:00", "open": 0.02109, "high": 0.02111, "low": 0.02091, "close": 0.02092, "volume": 502366.0, "close_time": 1759993199999, "quote_volume": 10554.80171, "trades": 213, "taker_buy_base": 331124.0, "taker_buy_quote": 6962.60491 }, { "timestamp": 1759993200000, "datetime": "2025-10-09T07:00:00", "open": 0.02093, "high": 0.02101, "low": 0.02079, "close": 0.02083, "volume": 342645.0, "close_time": 1759996799999, "quote_volume": 7167.36155, "trades": 344, "taker_buy_base": 190839.0, "taker_buy_quote": 3992.17899 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.0208, "high": 0.0208, "low": 0.02025, "close": 0.02028, "volume": 1366054.0, "close_time": 1760000399999, "quote_volume": 28001.83135, "trades": 902, "taker_buy_base": 648714.0, "taker_buy_quote": 13309.11762 }, { "timestamp": 1760000400000, "datetime": "2025-10-09T09:00:00", "open": 0.02032, "high": 0.02048, "low": 0.02027, "close": 0.0204, "volume": 987617.0, "close_time": 1760003999999, "quote_volume": 20108.88601, "trades": 583, "taker_buy_base": 569274.0, "taker_buy_quote": 11592.33962 }, { "timestamp": 1760004000000, "datetime": "2025-10-09T10:00:00", "open": 0.02037, "high": 0.0205, "low": 0.02026, "close": 0.0204, "volume": 759512.0, "close_time": 1760007599999, "quote_volume": 15454.21411, "trades": 397, "taker_buy_base": 346947.0, "taker_buy_quote": 7065.48365 }, { "timestamp": 1760007600000, "datetime": "2025-10-09T11:00:00", "open": 0.02047, "high": 0.02064, "low": 0.02045, "close": 0.0206, "volume": 1000081.0, "close_time": 1760011199999, "quote_volume": 20576.32471, "trades": 483, "taker_buy_base": 686980.0, "taker_buy_quote": 14136.11423 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.02054, "high": 0.02086, "low": 0.02054, "close": 0.02085, "volume": 742250.0, "close_time": 1760014799999, "quote_volume": 15385.22518, "trades": 304, "taker_buy_base": 400033.0, "taker_buy_quote": 8294.77415 }, { "timestamp": 1760014800000, "datetime": "2025-10-09T13:00:00", "open": 0.02086, "high": 0.02087, "low": 0.02048, "close": 0.02049, "volume": 722966.0, "close_time": 1760018399999, "quote_volume": 14979.23394, "trades": 555, "taker_buy_base": 453280.0, "taker_buy_quote": 9393.58594 }, { "timestamp": 1760018400000, "datetime": "2025-10-09T14:00:00", "open": 0.02047, "high": 0.02059, "low": 0.02013, "close": 0.02032, "volume": 2007976.0, "close_time": 1760021999999, "quote_volume": 40825.68895, "trades": 628, "taker_buy_base": 936502.0, "taker_buy_quote": 19035.06432 }, { "timestamp": 1760022000000, "datetime": "2025-10-09T15:00:00", "open": 0.02035, "high": 0.02053, "low": 0.02026, "close": 0.02034, "volume": 1193628.0, "close_time": 1760025599999, "quote_volume": 24350.69326, "trades": 538, "taker_buy_base": 435645.0, "taker_buy_quote": 8884.40666 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.0204, "high": 0.02058, "low": 0.02026, "close": 0.02035, "volume": 1819519.0, "close_time": 1760029199999, "quote_volume": 37222.70665, "trades": 427, "taker_buy_base": 752411.0, "taker_buy_quote": 15389.05759 }, { "timestamp": 1760029200000, "datetime": "2025-10-09T17:00:00", "open": 0.02032, "high": 0.02094, "low": 0.02028, "close": 0.02094, "volume": 2700180.0, "close_time": 1760032799999, "quote_volume": 55755.77018, "trades": 621, "taker_buy_base": 993558.0, "taker_buy_quote": 20542.90394 }, { "timestamp": 1760032800000, "datetime": "2025-10-09T18:00:00", "open": 0.02094, "high": 0.02144, "low": 0.02094, "close": 0.02119, "volume": 4419335.0, "close_time": 1760036399999, "quote_volume": 93859.22842, "trades": 1244, "taker_buy_base": 2296237.0, "taker_buy_quote": 48778.92413 }, { "timestamp": 1760036400000, "datetime": "2025-10-09T19:00:00", "open": 0.02118, "high": 0.02512, "low": 0.02115, "close": 0.02278, "volume": 137571162.0, "close_time": 1760039999999, "quote_volume": 3190574.18906, "trades": 49599, "taker_buy_base": 76983327.0, "taker_buy_quote": 1786298.29824 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.02278, "high": 0.02373, "low": 0.0223, "close": 0.02263, "volume": 42731226.0, "close_time": 1760043599999, "quote_volume": 977785.20872, "trades": 12184, "taker_buy_base": 19558630.0, "taker_buy_quote": 447855.66629 }, { "timestamp": 1760043600000, "datetime": "2025-10-09T21:00:00", "open": 0.02265, "high": 0.0235, "low": 0.02265, "close": 0.02324, "volume": 21409443.0, "close_time": 1760047199999, "quote_volume": 495672.37861, "trades": 8088, "taker_buy_base": 8512522.0, "taker_buy_quote": 197152.75819 }, { "timestamp": 1760047200000, "datetime": "2025-10-09T22:00:00", "open": 0.02325, "high": 0.02375, "low": 0.02266, "close": 0.02271, "volume": 15324029.0, "close_time": 1760050799999, "quote_volume": 356629.39972, "trades": 7388, "taker_buy_base": 6833791.0, "taker_buy_quote": 159048.73291 }, { "timestamp": 1760050800000, "datetime": "2025-10-09T23:00:00", "open": 0.02269, "high": 0.02295, "low": 0.02247, "close": 0.02276, "volume": 8223676.0, "close_time": 1760054399999, "quote_volume": 187097.83313, "trades": 3738, "taker_buy_base": 3352474.0, "taker_buy_quote": 76251.71546 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.02275, "high": 0.02325, "low": 0.02271, "close": 0.02273, "volume": 10530311.0, "close_time": 1760057999999, "quote_volume": 241762.02705, "trades": 3462, "taker_buy_base": 3249400.0, "taker_buy_quote": 74477.45737 }, { "timestamp": 1760058000000, "datetime": "2025-10-10T01:00:00", "open": 0.02273, "high": 0.02369, "low": 0.02256, "close": 0.02335, "volume": 10887782.0, "close_time": 1760061599999, "quote_volume": 252925.6396, "trades": 3773, "taker_buy_base": 5610486.0, "taker_buy_quote": 130227.96507 }, { "timestamp": 1760061600000, "datetime": "2025-10-10T02:00:00", "open": 0.02335, "high": 0.02335, "low": 0.02277, "close": 0.023, "volume": 7287491.0, "close_time": 1760065199999, "quote_volume": 167368.26999, "trades": 1862, "taker_buy_base": 2903708.0, "taker_buy_quote": 66660.87021 }, { "timestamp": 1760065200000, "datetime": "2025-10-10T03:00:00", "open": 0.023, "high": 0.023, "low": 0.0221, "close": 0.02247, "volume": 7177287.0, "close_time": 1760068799999, "quote_volume": 161341.22075, "trades": 2505, "taker_buy_base": 3044186.0, "taker_buy_quote": 68428.7815 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.02248, "high": 0.02256, "low": 0.02209, "close": 0.02212, "volume": 5620166.0, "close_time": 1760072399999, "quote_volume": 125488.90181, "trades": 1485, "taker_buy_base": 2149019.0, "taker_buy_quote": 47960.64794 }, { "timestamp": 1760072400000, "datetime": "2025-10-10T05:00:00", "open": 0.02215, "high": 0.02253, "low": 0.02199, "close": 0.02244, "volume": 4760262.0, "close_time": 1760075999999, "quote_volume": 105888.62402, "trades": 1874, "taker_buy_base": 1891476.0, "taker_buy_quote": 42084.00033 }, { "timestamp": 1760076000000, "datetime": "2025-10-10T06:00:00", "open": 0.02248, "high": 0.0226, "low": 0.02216, "close": 0.02226, "volume": 4773877.0, "close_time": 1760079599999, "quote_volume": 106852.1405, "trades": 1806, "taker_buy_base": 2541700.0, "taker_buy_quote": 56882.32137 }, { "timestamp": 1760079600000, "datetime": "2025-10-10T07:00:00", "open": 0.02228, "high": 0.02231, "low": 0.02185, "close": 0.02186, "volume": 5828399.0, "close_time": 1760083199999, "quote_volume": 128878.46967, "trades": 1532, "taker_buy_base": 2514093.0, "taker_buy_quote": 55650.62839 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.02188, "high": 0.02219, "low": 0.02182, "close": 0.02214, "volume": 5861273.0, "close_time": 1760086799999, "quote_volume": 128813.41226, "trades": 1246, "taker_buy_base": 3563212.0, "taker_buy_quote": 78293.97684 }, { "timestamp": 1760086800000, "datetime": "2025-10-10T09:00:00", "open": 0.0221, "high": 0.02232, "low": 0.02198, "close": 0.02218, "volume": 4969886.0, "close_time": 1760090399999, "quote_volume": 110104.35398, "trades": 1815, "taker_buy_base": 2267677.0, "taker_buy_quote": 50211.79495 }, { "timestamp": 1760090400000, "datetime": "2025-10-10T10:00:00", "open": 0.02216, "high": 0.0226, "low": 0.02213, "close": 0.02259, "volume": 2925384.0, "close_time": 1760093999999, "quote_volume": 65549.70211, "trades": 1313, "taker_buy_base": 1453253.0, "taker_buy_quote": 32586.74954 }, { "timestamp": 1760094000000, "datetime": "2025-10-10T11:00:00", "open": 0.02258, "high": 0.02271, "low": 0.0224, "close": 0.0225, "volume": 5585623.0, "close_time": 1760097599999, "quote_volume": 126013.79021, "trades": 1873, "taker_buy_base": 2892393.0, "taker_buy_quote": 65252.62902 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.02252, "high": 0.02256, "low": 0.02232, "close": 0.02252, "volume": 3462628.0, "close_time": 1760101199999, "quote_volume": 77665.4005, "trades": 1171, "taker_buy_base": 2034290.0, "taker_buy_quote": 45623.1311 }, { "timestamp": 1760101200000, "datetime": "2025-10-10T13:00:00", "open": 0.02254, "high": 0.023, "low": 0.02254, "close": 0.02275, "volume": 7694221.0, "close_time": 1760104799999, "quote_volume": 175529.47192, "trades": 2488, "taker_buy_base": 3850231.0, "taker_buy_quote": 87916.94632 }, { "timestamp": 1760104800000, "datetime": "2025-10-10T14:00:00", "open": 0.02275, "high": 0.02306, "low": 0.02211, "close": 0.02225, "volume": 8679260.0, "close_time": 1760108399999, "quote_volume": 196388.75816, "trades": 2576, "taker_buy_base": 3770952.0, "taker_buy_quote": 85377.9449 }, { "timestamp": 1760108400000, "datetime": "2025-10-10T15:00:00", "open": 0.02223, "high": 0.02224, "low": 0.021, "close": 0.02155, "volume": 18398377.0, "close_time": 1760111999999, "quote_volume": 395452.2151, "trades": 5146, "taker_buy_base": 8589725.0, "taker_buy_quote": 184602.02083 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.02153, "high": 0.02222, "low": 0.02137, "close": 0.02182, "volume": 17240559.0, "close_time": 1760115599999, "quote_volume": 376934.14457, "trades": 3164, "taker_buy_base": 8552328.0, "taker_buy_quote": 186786.05058 }, { "timestamp": 1760115600000, "datetime": "2025-10-10T17:00:00", "open": 0.02183, "high": 0.02204, "low": 0.02145, "close": 0.0215, "volume": 4401416.0, "close_time": 1760119199999, "quote_volume": 95626.8443, "trades": 913, "taker_buy_base": 1754616.0, "taker_buy_quote": 38100.074 }, { "timestamp": 1760119200000, "datetime": "2025-10-10T18:00:00", "open": 0.02155, "high": 0.02258, "low": 0.02144, "close": 0.02199, "volume": 13488906.0, "close_time": 1760122799999, "quote_volume": 297153.89295, "trades": 2581, "taker_buy_base": 7940616.0, "taker_buy_quote": 174801.61867 }, { "timestamp": 1760122800000, "datetime": "2025-10-10T19:00:00", "open": 0.022, "high": 0.02251, "low": 0.02169, "close": 0.02231, "volume": 8919083.0, "close_time": 1760126399999, "quote_volume": 197247.72534, "trades": 2868, "taker_buy_base": 4675539.0, "taker_buy_quote": 103491.91262 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.02229, "high": 0.02242, "low": 0.02005, "close": 0.02041, "volume": 14118570.0, "close_time": 1760129999999, "quote_volume": 302469.26417, "trades": 4906, "taker_buy_base": 6477032.0, "taker_buy_quote": 139092.54837 }, { "timestamp": 1760130000000, "datetime": "2025-10-10T21:00:00", "open": 0.02041, "high": 0.02125, "low": 0.00361, "close": 0.01493, "volume": 81439284.0, "close_time": 1760133599999, "quote_volume": 1124956.27526, "trades": 23740, "taker_buy_base": 37722795.0, "taker_buy_quote": 519751.21075 }, { "timestamp": 1760133600000, "datetime": "2025-10-10T22:00:00", "open": 0.01497, "high": 0.01613, "low": 0.0119, "close": 0.01424, "volume": 61308881.0, "close_time": 1760137199999, "quote_volume": 834837.61738, "trades": 27590, "taker_buy_base": 31901460.0, "taker_buy_quote": 435740.62099 }, { "timestamp": 1760137200000, "datetime": "2025-10-10T23:00:00", "open": 0.01421, "high": 0.01513, "low": 0.01372, "close": 0.01446, "volume": 29169780.0, "close_time": 1760140799999, "quote_volume": 417331.19318, "trades": 6661, "taker_buy_base": 14182319.0, "taker_buy_quote": 203421.18903 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.01442, "high": 0.01484, "low": 0.01414, "close": 0.01445, "volume": 9973458.0, "close_time": 1760144399999, "quote_volume": 144326.19748, "trades": 1511, "taker_buy_base": 3946008.0, "taker_buy_quote": 57098.16781 }, { "timestamp": 1760144400000, "datetime": "2025-10-11T01:00:00", "open": 0.01443, "high": 0.01469, "low": 0.01381, "close": 0.01392, "volume": 8415446.0, "close_time": 1760147999999, "quote_volume": 119803.78922, "trades": 1266, "taker_buy_base": 4901903.0, "taker_buy_quote": 69901.35354 }, { "timestamp": 1760148000000, "datetime": "2025-10-11T02:00:00", "open": 0.01397, "high": 0.01473, "low": 0.01394, "close": 0.01462, "volume": 13889555.0, "close_time": 1760151599999, "quote_volume": 200882.25488, "trades": 1531, "taker_buy_base": 7912925.0, "taker_buy_quote": 114289.68727 }, { "timestamp": 1760151600000, "datetime": "2025-10-11T03:00:00", "open": 0.01462, "high": 0.01463, "low": 0.01397, "close": 0.01402, "volume": 8409825.0, "close_time": 1760155199999, "quote_volume": 119766.98363, "trades": 2299, "taker_buy_base": 4825244.0, "taker_buy_quote": 68662.0438 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.014, "high": 0.01437, "low": 0.01397, "close": 0.01433, "volume": 5639532.0, "close_time": 1760158799999, "quote_volume": 79912.01122, "trades": 1847, "taker_buy_base": 3476383.0, "taker_buy_quote": 49255.92256 }, { "timestamp": 1760158800000, "datetime": "2025-10-11T05:00:00", "open": 0.01434, "high": 0.01466, "low": 0.01419, "close": 0.01436, "volume": 6769857.0, "close_time": 1760162399999, "quote_volume": 97514.79841, "trades": 1540, "taker_buy_base": 3293132.0, "taker_buy_quote": 47393.64297 }, { "timestamp": 1760162400000, "datetime": "2025-10-11T06:00:00", "open": 0.01437, "high": 0.01518, "low": 0.01377, "close": 0.01381, "volume": 23630328.0, "close_time": 1760165999999, "quote_volume": 343759.37512, "trades": 3463, "taker_buy_base": 12251615.0, "taker_buy_quote": 178003.64601 }, { "timestamp": 1760166000000, "datetime": "2025-10-11T07:00:00", "open": 0.01382, "high": 0.01489, "low": 0.01365, "close": 0.01474, "volume": 31391594.0, "close_time": 1760169599999, "quote_volume": 449929.70391, "trades": 3736, "taker_buy_base": 14687875.0, "taker_buy_quote": 209667.79173 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.01471, "high": 0.01649, "low": 0.01469, "close": 0.01596, "volume": 22802405.0, "close_time": 1760173199999, "quote_volume": 353465.69818, "trades": 4911, "taker_buy_base": 13833294.0, "taker_buy_quote": 214505.53789 }, { "timestamp": 1760173200000, "datetime": "2025-10-11T09:00:00", "open": 0.01598, "high": 0.01808, "low": 0.0158, "close": 0.01771, "volume": 40451544.0, "close_time": 1760176799999, "quote_volume": 692321.00076, "trades": 13930, "taker_buy_base": 23002337.0, "taker_buy_quote": 393533.94756 }, { "timestamp": 1760176800000, "datetime": "2025-10-11T10:00:00", "open": 0.0177, "high": 0.01969, "low": 0.01713, "close": 0.01931, "volume": 54936526.0, "close_time": 1760180399999, "quote_volume": 1017765.20084, "trades": 16415, "taker_buy_base": 32474571.0, "taker_buy_quote": 603699.55629 }, { "timestamp": 1760180400000, "datetime": "2025-10-11T11:00:00", "open": 0.0193, "high": 0.01979, "low": 0.01819, "close": 0.01861, "volume": 49951715.0, "close_time": 1760183999999, "quote_volume": 944644.35185, "trades": 17855, "taker_buy_base": 22553123.0, "taker_buy_quote": 426746.1535 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.0186, "high": 0.02013, "low": 0.0182, "close": 0.01945, "volume": 44207992.0, "close_time": 1760187599999, "quote_volume": 851082.61488, "trades": 18738, "taker_buy_base": 21574855.0, "taker_buy_quote": 415695.32545 }, { "timestamp": 1760187600000, "datetime": "2025-10-11T13:00:00", "open": 0.01946, "high": 0.02319, "low": 0.0191, "close": 0.02317, "volume": 71431244.0, "close_time": 1760191199999, "quote_volume": 1493378.70603, "trades": 40180, "taker_buy_base": 34116723.0, "taker_buy_quote": 713967.0777 }, { "timestamp": 1760191200000, "datetime": "2025-10-11T14:00:00", "open": 0.02314, "high": 0.03969, "low": 0.02302, "close": 0.03772, "volume": 763026684.0, "close_time": 1760194799999, "quote_volume": 24995871.57277, "trades": 389345, "taker_buy_base": 397902607.0, "taker_buy_quote": 13033512.65843 }, { "timestamp": 1760194800000, "datetime": "2025-10-11T15:00:00", "open": 0.03773, "high": 0.044, "low": 0.02058, "close": 0.02166, "volume": 853485412.0, "close_time": 1760198399999, "quote_volume": 27106347.1501, "trades": 312478, "taker_buy_base": 412690026.0, "taker_buy_quote": 13222962.81274 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.02169, "high": 0.02184, "low": 0.01826, "close": 0.01997, "volume": 290697910.0, "close_time": 1760201999999, "quote_volume": 5860019.74668, "trades": 65698, "taker_buy_base": 138261612.0, "taker_buy_quote": 2790540.08469 }, { "timestamp": 1760202000000, "datetime": "2025-10-11T17:00:00", "open": 0.01997, "high": 0.02396, "low": 0.01898, "close": 0.0228, "volume": 167242528.0, "close_time": 1760205599999, "quote_volume": 3606201.30633, "trades": 41188, "taker_buy_base": 82271987.0, "taker_buy_quote": 1771335.71416 }, { "timestamp": 1760205600000, "datetime": "2025-10-11T18:00:00", "open": 0.0228, "high": 0.02491, "low": 0.02185, "close": 0.02467, "volume": 191253763.0, "close_time": 1760209199999, "quote_volume": 4507054.6949, "trades": 55355, "taker_buy_base": 91347110.0, "taker_buy_quote": 2155857.00048 }, { "timestamp": 1760209200000, "datetime": "2025-10-11T19:00:00", "open": 0.02468, "high": 0.02838, "low": 0.02423, "close": 0.02678, "volume": 256585727.0, "close_time": 1760212799999, "quote_volume": 6792438.5148, "trades": 76786, "taker_buy_base": 129950165.0, "taker_buy_quote": 3443407.09097 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.02677, "high": 0.0278, "low": 0.02332, "close": 0.025, "volume": 143335442.0, "close_time": 1760216399999, "quote_volume": 3653609.10111, "trades": 44591, "taker_buy_base": 69074462.0, "taker_buy_quote": 1761427.69715 }, { "timestamp": 1760216400000, "datetime": "2025-10-11T21:00:00", "open": 0.02496, "high": 0.02505, "low": 0.0214, "close": 0.02225, "volume": 119622818.0, "close_time": 1760219999999, "quote_volume": 2727707.5408, "trades": 26125, "taker_buy_base": 60156336.0, "taker_buy_quote": 1370115.81123 }, { "timestamp": 1760220000000, "datetime": "2025-10-11T22:00:00", "open": 0.02224, "high": 0.02485, "low": 0.02121, "close": 0.02349, "volume": 133670857.0, "close_time": 1760223599999, "quote_volume": 3119088.51294, "trades": 37126, "taker_buy_base": 61423486.0, "taker_buy_quote": 1432078.56264 }, { "timestamp": 1760223600000, "datetime": "2025-10-11T23:00:00", "open": 0.02348, "high": 0.02392, "low": 0.02252, "close": 0.02305, "volume": 46575677.0, "close_time": 1760227199999, "quote_volume": 1083604.76358, "trades": 14672, "taker_buy_base": 21588450.0, "taker_buy_quote": 502224.26255 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.02308, "high": 0.02469, "low": 0.02266, "close": 0.02331, "volume": 61060192.0, "close_time": 1760230799999, "quote_volume": 1437517.93142, "trades": 20315, "taker_buy_base": 29839597.0, "taker_buy_quote": 703830.63826 }, { "timestamp": 1760230800000, "datetime": "2025-10-12T01:00:00", "open": 0.02331, "high": 0.02611, "low": 0.0229, "close": 0.02504, "volume": 97238333.0, "close_time": 1760234399999, "quote_volume": 2393139.53136, "trades": 32193, "taker_buy_base": 48075334.0, "taker_buy_quote": 1185582.11108 }, { "timestamp": 1760234400000, "datetime": "2025-10-12T02:00:00", "open": 0.02506, "high": 0.02648, "low": 0.02352, "close": 0.02609, "volume": 81983612.0, "close_time": 1760237999999, "quote_volume": 2060233.55933, "trades": 31720, "taker_buy_base": 38045899.0, "taker_buy_quote": 955347.17558 }, { "timestamp": 1760238000000, "datetime": "2025-10-12T03:00:00", "open": 0.02608, "high": 0.02722, "low": 0.02461, "close": 0.02634, "volume": 61383864.0, "close_time": 1760241599999, "quote_volume": 1581100.5101, "trades": 25585, "taker_buy_base": 30690006.0, "taker_buy_quote": 790491.26459 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.02635, "high": 0.02789, "low": 0.02538, "close": 0.02593, "volume": 88635861.0, "close_time": 1760245199999, "quote_volume": 2365811.75095, "trades": 31160, "taker_buy_base": 46701001.0, "taker_buy_quote": 1248016.75474 }, { "timestamp": 1760245200000, "datetime": "2025-10-12T05:00:00", "open": 0.02594, "high": 0.02866, "low": 0.02585, "close": 0.02763, "volume": 83633183.0, "close_time": 1760248799999, "quote_volume": 2272510.52317, "trades": 30619, "taker_buy_base": 43585613.0, "taker_buy_quote": 1186614.204 }, { "timestamp": 1760248800000, "datetime": "2025-10-12T06:00:00", "open": 0.02762, "high": 0.02964, "low": 0.02724, "close": 0.02826, "volume": 104825570.0, "close_time": 1760252399999, "quote_volume": 3011087.34413, "trades": 34477, "taker_buy_base": 53207686.0, "taker_buy_quote": 1530720.16402 }, { "timestamp": 1760252400000, "datetime": "2025-10-12T07:00:00", "open": 0.02825, "high": 0.0318, "low": 0.02785, "close": 0.03042, "volume": 142737102.0, "close_time": 1760255999999, "quote_volume": 4311182.26771, "trades": 43173, "taker_buy_base": 75514353.0, "taker_buy_quote": 2278190.42786 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.03041, "high": 0.03121, "low": 0.0253, "close": 0.02708, "volume": 177504589.0, "close_time": 1760259599999, "quote_volume": 5026935.99946, "trades": 59730, "taker_buy_base": 89314028.0, "taker_buy_quote": 2530298.28963 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.02706, "high": 0.0293, "low": 0.02598, "close": 0.02778, "volume": 114576853.0, "close_time": 1760263199999, "quote_volume": 3174271.56513, "trades": 32807, "taker_buy_base": 54847229.0, "taker_buy_quote": 1523565.02482 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.02779, "high": 0.02893, "low": 0.02667, "close": 0.02827, "volume": 70975012.0, "close_time": 1760266799999, "quote_volume": 1980198.09902, "trades": 25843, "taker_buy_base": 38676332.0, "taker_buy_quote": 1080756.20401 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.02826, "high": 0.0289, "low": 0.02735, "close": 0.02781, "volume": 56229324.0, "close_time": 1760270399999, "quote_volume": 1583817.85513, "trades": 22683, "taker_buy_base": 25070777.0, "taker_buy_quote": 708680.05105 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.02783, "high": 0.02823, "low": 0.02635, "close": 0.02735, "volume": 56611736.0, "close_time": 1760273999999, "quote_volume": 1539412.7708, "trades": 22899, "taker_buy_base": 29588718.0, "taker_buy_quote": 804797.16117 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.02733, "high": 0.02735, "low": 0.0258, "close": 0.02616, "volume": 38740123.0, "close_time": 1760277599999, "quote_volume": 1026633.45771, "trades": 12893, "taker_buy_base": 19868695.0, "taker_buy_quote": 526637.88201 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.02616, "high": 0.02617, "low": 0.02469, "close": 0.02587, "volume": 73740606.0, "close_time": 1760281199999, "quote_volume": 1878795.77349, "trades": 17430, "taker_buy_base": 36743566.0, "taker_buy_quote": 936363.31516 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.02587, "high": 0.02607, "low": 0.02357, "close": 0.02463, "volume": 64609215.0, "close_time": 1760284799999, "quote_volume": 1616857.89374, "trades": 11920, "taker_buy_base": 34060065.0, "taker_buy_quote": 854077.30083 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.02461, "high": 0.02595, "low": 0.02433, "close": 0.02492, "volume": 56090631.0, "close_time": 1760288399999, "quote_volume": 1418465.82756, "trades": 10859, "taker_buy_base": 27604659.0, "taker_buy_quote": 698444.2624 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.02492, "high": 0.02527, "low": 0.02403, "close": 0.02408, "volume": 27262169.0, "close_time": 1760291999999, "quote_volume": 675799.72135, "trades": 7634, "taker_buy_base": 13563652.0, "taker_buy_quote": 336640.11556 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.02409, "high": 0.02469, "low": 0.0239, "close": 0.02465, "volume": 23638489.0, "close_time": 1760295599999, "quote_volume": 570916.71482, "trades": 7738, "taker_buy_base": 11412878.0, "taker_buy_quote": 275945.57856 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.02464, "high": 0.02497, "low": 0.024, "close": 0.02408, "volume": 16338420.0, "close_time": 1760299199999, "quote_volume": 399126.10445, "trades": 7294, "taker_buy_base": 7865474.0, "taker_buy_quote": 192278.24135 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.0241, "high": 0.02486, "low": 0.02408, "close": 0.02458, "volume": 19533999.0, "close_time": 1760302799999, "quote_volume": 479712.67667, "trades": 6803, "taker_buy_base": 9831944.0, "taker_buy_quote": 241370.39937 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.02457, "high": 0.02485, "low": 0.02416, "close": 0.02453, "volume": 18025777.0, "close_time": 1760306399999, "quote_volume": 441287.60007, "trades": 6571, "taker_buy_base": 8621467.0, "taker_buy_quote": 211061.6836 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.02454, "high": 0.02484, "low": 0.02396, "close": 0.02467, "volume": 14980034.0, "close_time": 1760309999999, "quote_volume": 366376.03296, "trades": 4530, "taker_buy_base": 7043347.0, "taker_buy_quote": 172174.07144 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.02468, "high": 0.02469, "low": 0.02365, "close": 0.02398, "volume": 14006811.0, "close_time": 1760313599999, "quote_volume": 336333.2757, "trades": 5514, "taker_buy_base": 7577267.0, "taker_buy_quote": 182031.55998 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.02398, "high": 0.02458, "low": 0.02387, "close": 0.02442, "volume": 18178778.0, "close_time": 1760317199999, "quote_volume": 441061.66215, "trades": 4415, "taker_buy_base": 8615238.0, "taker_buy_quote": 209159.90233 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.02442, "high": 0.02503, "low": 0.02431, "close": 0.02494, "volume": 17241776.0, "close_time": 1760320799999, "quote_volume": 425426.29068, "trades": 3049, "taker_buy_base": 10018604.0, "taker_buy_quote": 247317.05751 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.02494, "high": 0.0254, "low": 0.02437, "close": 0.02533, "volume": 14969819.0, "close_time": 1760324399999, "quote_volume": 373740.14043, "trades": 3103, "taker_buy_base": 7468723.0, "taker_buy_quote": 186654.41759 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.02531, "high": 0.02601, "low": 0.02505, "close": 0.02554, "volume": 15892675.0, "close_time": 1760327999999, "quote_volume": 405675.5922, "trades": 3054, "taker_buy_base": 8748118.0, "taker_buy_quote": 223332.07585 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.02556, "high": 0.02714, "low": 0.02555, "close": 0.02588, "volume": 40225981.0, "close_time": 1760331599999, "quote_volume": 1063518.33787, "trades": 7061, "taker_buy_base": 20414716.0, "taker_buy_quote": 539212.44932 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.02588, "high": 0.02588, "low": 0.02504, "close": 0.02521, "volume": 15747466.0, "close_time": 1760335199999, "quote_volume": 400682.63098, "trades": 2555, "taker_buy_base": 7484552.0, "taker_buy_quote": 190539.67238 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.02521, "high": 0.026, "low": 0.02514, "close": 0.02519, "volume": 16273509.0, "close_time": 1760338799999, "quote_volume": 414648.99469, "trades": 3417, "taker_buy_base": 7310581.0, "taker_buy_quote": 186348.9694 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.02519, "high": 0.02588, "low": 0.02507, "close": 0.02539, "volume": 18550590.0, "close_time": 1760342399999, "quote_volume": 471689.65626, "trades": 4290, "taker_buy_base": 8933447.0, "taker_buy_quote": 227183.06221 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.02539, "high": 0.02593, "low": 0.02469, "close": 0.02483, "volume": 31907182.0, "close_time": 1760345999999, "quote_volume": 808123.04345, "trades": 6646, "taker_buy_base": 16732965.0, "taker_buy_quote": 424147.62518 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.02483, "high": 0.0249, "low": 0.02438, "close": 0.0246, "volume": 21625710.0, "close_time": 1760349599999, "quote_volume": 532565.84983, "trades": 6728, "taker_buy_base": 8827748.0, "taker_buy_quote": 217559.87591 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.0246, "high": 0.02472, "low": 0.02418, "close": 0.0246, "volume": 11975217.0, "close_time": 1760353199999, "quote_volume": 293064.78594, "trades": 5854, "taker_buy_base": 5125704.0, "taker_buy_quote": 125477.6919 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.0246, "high": 0.02463, "low": 0.02336, "close": 0.02395, "volume": 23134821.0, "close_time": 1760356799999, "quote_volume": 554461.83155, "trades": 7503, "taker_buy_base": 11212244.0, "taker_buy_quote": 269056.72542 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.02397, "high": 0.02413, "low": 0.02348, "close": 0.02361, "volume": 14878514.0, "close_time": 1760360399999, "quote_volume": 354256.18754, "trades": 5020, "taker_buy_base": 7089914.0, "taker_buy_quote": 168903.61536 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.02361, "high": 0.02438, "low": 0.02356, "close": 0.02408, "volume": 20782055.0, "close_time": 1760363999999, "quote_volume": 496676.1661, "trades": 7802, "taker_buy_base": 9903357.0, "taker_buy_quote": 236770.41905 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.02408, "high": 0.02428, "low": 0.02279, "close": 0.02298, "volume": 30032134.0, "close_time": 1760367599999, "quote_volume": 704365.39556, "trades": 7772, "taker_buy_base": 13665479.0, "taker_buy_quote": 319987.2461 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.02298, "high": 0.02375, "low": 0.02295, "close": 0.02351, "volume": 13192033.0, "close_time": 1760371199999, "quote_volume": 307874.59524, "trades": 2539, "taker_buy_base": 7107875.0, "taker_buy_quote": 166087.92339 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.0235, "high": 0.02363, "low": 0.02288, "close": 0.02329, "volume": 15372004.0, "close_time": 1760374799999, "quote_volume": 357549.64126, "trades": 2239, "taker_buy_base": 7592918.0, "taker_buy_quote": 176508.04765 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.02331, "high": 0.02346, "low": 0.02256, "close": 0.02307, "volume": 16975387.0, "close_time": 1760378399999, "quote_volume": 390239.57463, "trades": 2555, "taker_buy_base": 7253628.0, "taker_buy_quote": 167201.41894 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.02308, "high": 0.02325, "low": 0.02294, "close": 0.02316, "volume": 8159383.0, "close_time": 1760381999999, "quote_volume": 188580.71173, "trades": 1232, "taker_buy_base": 4351243.0, "taker_buy_quote": 100610.81603 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.02317, "high": 0.02337, "low": 0.02308, "close": 0.02328, "volume": 6274441.0, "close_time": 1760385599999, "quote_volume": 145852.01045, "trades": 930, "taker_buy_base": 3152776.0, "taker_buy_quote": 73328.05303 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.02329, "high": 0.02384, "low": 0.02318, "close": 0.02384, "volume": 22777780.0, "close_time": 1760389199999, "quote_volume": 537132.95674, "trades": 3008, "taker_buy_base": 12866271.0, "taker_buy_quote": 303302.07655 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.02379, "high": 0.02382, "low": 0.02328, "close": 0.0234, "volume": 8730049.0, "close_time": 1760392799999, "quote_volume": 205341.12576, "trades": 1262, "taker_buy_base": 3900745.0, "taker_buy_quote": 91773.72663 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.02339, "high": 0.02347, "low": 0.02306, "close": 0.0233, "volume": 6811031.0, "close_time": 1760396399999, "quote_volume": 158407.66363, "trades": 1280, "taker_buy_base": 3324194.0, "taker_buy_quote": 77300.10855 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.02333, "high": 0.02385, "low": 0.02326, "close": 0.0236, "volume": 6080800.0, "close_time": 1760399999999, "quote_volume": 143661.31007, "trades": 1631, "taker_buy_base": 2828432.0, "taker_buy_quote": 66792.09526 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.02361, "high": 0.0239, "low": 0.02339, "close": 0.02346, "volume": 9179832.0, "close_time": 1760403599999, "quote_volume": 217054.91965, "trades": 2526, "taker_buy_base": 4400494.0, "taker_buy_quote": 104023.99986 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.02346, "high": 0.0236, "low": 0.02316, "close": 0.02344, "volume": 6933472.0, "close_time": 1760407199999, "quote_volume": 162055.45726, "trades": 2326, "taker_buy_base": 4041386.0, "taker_buy_quote": 94442.34658 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.02344, "high": 0.0236, "low": 0.02283, "close": 0.02293, "volume": 14137272.0, "close_time": 1760410799999, "quote_volume": 327398.73045, "trades": 3807, "taker_buy_base": 5122677.0, "taker_buy_quote": 118641.90098 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.02293, "high": 0.02346, "low": 0.0226, "close": 0.02325, "volume": 12178542.0, "close_time": 1760414399999, "quote_volume": 279655.28282, "trades": 3583, "taker_buy_base": 6142022.0, "taker_buy_quote": 141215.80213 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.02324, "high": 0.02339, "low": 0.02155, "close": 0.02193, "volume": 22676888.0, "close_time": 1760417999999, "quote_volume": 509238.77913, "trades": 5027, "taker_buy_base": 8428314.0, "taker_buy_quote": 189324.29328 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.02193, "high": 0.0222, "low": 0.02135, "close": 0.02171, "volume": 19775382.0, "close_time": 1760421599999, "quote_volume": 431161.90975, "trades": 3727, "taker_buy_base": 9088332.0, "taker_buy_quote": 198377.47683 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.02173, "high": 0.02207, "low": 0.02111, "close": 0.02145, "volume": 25597596.0, "close_time": 1760425199999, "quote_volume": 556601.46675, "trades": 4978, "taker_buy_base": 13743623.0, "taker_buy_quote": 299219.464 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.02145, "high": 0.02194, "low": 0.02105, "close": 0.02122, "volume": 18076904.0, "close_time": 1760428799999, "quote_volume": 388078.40521, "trades": 3934, "taker_buy_base": 8703361.0, "taker_buy_quote": 187118.47443 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.02124, "high": 0.0223, "low": 0.02114, "close": 0.02135, "volume": 23457040.0, "close_time": 1760432399999, "quote_volume": 504217.14126, "trades": 5546, "taker_buy_base": 10914948.0, "taker_buy_quote": 235027.11238 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.02135, "high": 0.02146, "low": 0.02063, "close": 0.02104, "volume": 17873377.0, "close_time": 1760435999999, "quote_volume": 373558.36582, "trades": 4353, "taker_buy_base": 7972201.0, "taker_buy_quote": 166702.35384 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.02102, "high": 0.02102, "low": 0.02053, "close": 0.02088, "volume": 10261101.0, "close_time": 1760439599999, "quote_volume": 212784.67958, "trades": 4953, "taker_buy_base": 4675398.0, "taker_buy_quote": 96963.1188 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.02088, "high": 0.02129, "low": 0.02084, "close": 0.02109, "volume": 8758674.0, "close_time": 1760443199999, "quote_volume": 184350.88386, "trades": 3967, "taker_buy_base": 4026845.0, "taker_buy_quote": 84805.32807 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.0211, "high": 0.02146, "low": 0.02097, "close": 0.02113, "volume": 9659216.0, "close_time": 1760446799999, "quote_volume": 204959.60546, "trades": 3435, "taker_buy_base": 5450875.0, "taker_buy_quote": 115766.06008 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.02112, "high": 0.02177, "low": 0.02091, "close": 0.02138, "volume": 9274910.0, "close_time": 1760450399999, "quote_volume": 197742.47268, "trades": 4203, "taker_buy_base": 5343693.0, "taker_buy_quote": 114058.30674 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.02137, "high": 0.02176, "low": 0.02122, "close": 0.02146, "volume": 7690634.0, "close_time": 1760453999999, "quote_volume": 165457.97666, "trades": 3341, "taker_buy_base": 3979307.0, "taker_buy_quote": 85670.99254 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.02147, "high": 0.02213, "low": 0.02136, "close": 0.02199, "volume": 7310562.0, "close_time": 1760457599999, "quote_volume": 158652.08823, "trades": 3555, "taker_buy_base": 4022461.0, "taker_buy_quote": 87355.13658 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.022, "high": 0.02218, "low": 0.02158, "close": 0.02164, "volume": 10078399.0, "close_time": 1760461199999, "quote_volume": 220322.52167, "trades": 3963, "taker_buy_base": 4521330.0, "taker_buy_quote": 98842.8643 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.02163, "high": 0.022, "low": 0.02133, "close": 0.02173, "volume": 6942227.0, "close_time": 1760464799999, "quote_volume": 150783.48152, "trades": 2942, "taker_buy_base": 3366504.0, "taker_buy_quote": 73181.24603 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.02172, "high": 0.02211, "low": 0.02157, "close": 0.02163, "volume": 8023105.0, "close_time": 1760468399999, "quote_volume": 174977.7627, "trades": 2430, "taker_buy_base": 3781769.0, "taker_buy_quote": 82489.82496 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.02161, "high": 0.0219, "low": 0.02124, "close": 0.02165, "volume": 7092105.0, "close_time": 1760471999999, "quote_volume": 153297.96374, "trades": 2886, "taker_buy_base": 3806782.0, "taker_buy_quote": 82297.12964 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.02166, "high": 0.02188, "low": 0.02152, "close": 0.02176, "volume": 2741728.0, "close_time": 1760475599999, "quote_volume": 59602.939, "trades": 1309, "taker_buy_base": 1361229.0, "taker_buy_quote": 29582.66447 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.02175, "high": 0.02191, "low": 0.02156, "close": 0.02187, "volume": 3410584.0, "close_time": 1760479199999, "quote_volume": 74170.72369, "trades": 987, "taker_buy_base": 1408286.0, "taker_buy_quote": 30637.14689 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.02187, "high": 0.02198, "low": 0.02178, "close": 0.0218, "volume": 3216083.0, "close_time": 1760482799999, "quote_volume": 70346.8215, "trades": 998, "taker_buy_base": 1340004.0, "taker_buy_quote": 29323.61759 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.02179, "high": 0.02208, "low": 0.02178, "close": 0.02186, "volume": 1543571.0, "close_time": 1760486399999, "quote_volume": 33859.13122, "trades": 624, "taker_buy_base": 748963.0, "taker_buy_quote": 16428.08299 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.02185, "high": 0.02185, "low": 0.02143, "close": 0.02155, "volume": 2911639.0, "close_time": 1760489999999, "quote_volume": 62868.57057, "trades": 1171, "taker_buy_base": 1195165.0, "taker_buy_quote": 25825.81573 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.02156, "high": 0.0216, "low": 0.02131, "close": 0.02149, "volume": 1719211.0, "close_time": 1760493599999, "quote_volume": 36882.7736, "trades": 938, "taker_buy_base": 821114.0, "taker_buy_quote": 17605.40069 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.02148, "high": 0.02162, "low": 0.02138, "close": 0.02143, "volume": 2667214.0, "close_time": 1760497199999, "quote_volume": 57262.09962, "trades": 882, "taker_buy_base": 854638.0, "taker_buy_quote": 18355.15052 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.02143, "high": 0.02147, "low": 0.02095, "close": 0.02113, "volume": 3505087.0, "close_time": 1760500799999, "quote_volume": 74236.87323, "trades": 1329, "taker_buy_base": 1446529.0, "taker_buy_quote": 30655.22803 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.02113, "high": 0.02122, "low": 0.02075, "close": 0.02111, "volume": 6150610.0, "close_time": 1760504399999, "quote_volume": 128906.1266, "trades": 1915, "taker_buy_base": 2633537.0, "taker_buy_quote": 55182.59823 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.02111, "high": 0.02126, "low": 0.02062, "close": 0.02073, "volume": 11181849.0, "close_time": 1760507999999, "quote_volume": 232682.11151, "trades": 2133, "taker_buy_base": 5483829.0, "taker_buy_quote": 114069.55336 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.02073, "high": 0.02104, "low": 0.02056, "close": 0.02098, "volume": 5386086.0, "close_time": 1760511599999, "quote_volume": 112124.58407, "trades": 1469, "taker_buy_base": 2755027.0, "taker_buy_quote": 57342.88464 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.02097, "high": 0.0212, "low": 0.02083, "close": 0.02092, "volume": 4785882.0, "close_time": 1760515199999, "quote_volume": 100391.4714, "trades": 1276, "taker_buy_base": 2604401.0, "taker_buy_quote": 54678.34309 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.02091, "high": 0.02146, "low": 0.02085, "close": 0.02116, "volume": 6375704.0, "close_time": 1760518799999, "quote_volume": 134931.01681, "trades": 2009, "taker_buy_base": 2887904.0, "taker_buy_quote": 61128.03305 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.02115, "high": 0.02115, "low": 0.02062, "close": 0.02073, "volume": 4968414.0, "close_time": 1760522399999, "quote_volume": 103591.3652, "trades": 2149, "taker_buy_base": 2540726.0, "taker_buy_quote": 52952.1799 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.02074, "high": 0.02076, "low": 0.02038, "close": 0.02055, "volume": 7022765.0, "close_time": 1760525999999, "quote_volume": 144563.19229, "trades": 2020, "taker_buy_base": 3086116.0, "taker_buy_quote": 63532.96139 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.02054, "high": 0.02058, "low": 0.02011, "close": 0.02035, "volume": 11267299.0, "close_time": 1760529599999, "quote_volume": 229070.46808, "trades": 2900, "taker_buy_base": 4159399.0, "taker_buy_quote": 84556.92429 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.02035, "high": 0.0206, "low": 0.02019, "close": 0.02048, "volume": 6383227.0, "close_time": 1760533199999, "quote_volume": 130097.77673, "trades": 2182, "taker_buy_base": 3172873.0, "taker_buy_quote": 64745.66665 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.02047, "high": 0.02054, "low": 0.01976, "close": 0.02016, "volume": 14965669.0, "close_time": 1760536799999, "quote_volume": 301380.5073, "trades": 4230, "taker_buy_base": 6082197.0, "taker_buy_quote": 122574.83734 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.02015, "high": 0.02049, "low": 0.01985, "close": 0.0201, "volume": 8481647.0, "close_time": 1760540399999, "quote_volume": 170894.35598, "trades": 2460, "taker_buy_base": 4268620.0, "taker_buy_quote": 86062.65547 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.0201, "high": 0.02017, "low": 0.01972, "close": 0.0198, "volume": 10992849.0, "close_time": 1760543999999, "quote_volume": 218955.2511, "trades": 2630, "taker_buy_base": 4410907.0, "taker_buy_quote": 87963.96211 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.01981, "high": 0.02002, "low": 0.01972, "close": 0.0199, "volume": 5047392.0, "close_time": 1760547599999, "quote_volume": 100386.92257, "trades": 1516, "taker_buy_base": 2583613.0, "taker_buy_quote": 51372.92383 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.01989, "high": 0.02031, "low": 0.01971, "close": 0.02024, "volume": 4958103.0, "close_time": 1760551199999, "quote_volume": 99282.46483, "trades": 1995, "taker_buy_base": 2763257.0, "taker_buy_quote": 55354.91382 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.02021, "high": 0.02021, "low": 0.01994, "close": 0.02009, "volume": 4513969.0, "close_time": 1760554799999, "quote_volume": 90510.1553, "trades": 1307, "taker_buy_base": 2605325.0, "taker_buy_quote": 52257.92396 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.02009, "high": 0.02019, "low": 0.01963, "close": 0.01973, "volume": 5793702.0, "close_time": 1760558399999, "quote_volume": 115177.45135, "trades": 1279, "taker_buy_base": 2408633.0, "taker_buy_quote": 47976.27933 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.01974, "high": 0.0199, "low": 0.01902, "close": 0.01941, "volume": 8392015.0, "close_time": 1760561999999, "quote_volume": 163269.90665, "trades": 2791, "taker_buy_base": 3626440.0, "taker_buy_quote": 70558.00635 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.01942, "high": 0.02031, "low": 0.01922, "close": 0.02004, "volume": 18323166.0, "close_time": 1760565599999, "quote_volume": 365114.51265, "trades": 2687, "taker_buy_base": 10823060.0, "taker_buy_quote": 215731.05458 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.02003, "high": 0.02021, "low": 0.01941, "close": 0.01948, "volume": 8016259.0, "close_time": 1760569199999, "quote_volume": 158576.45329, "trades": 2039, "taker_buy_base": 3194582.0, "taker_buy_quote": 63264.93061 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.01948, "high": 0.0199, "low": 0.0194, "close": 0.01964, "volume": 7339568.0, "close_time": 1760572799999, "quote_volume": 144608.82419, "trades": 1266, "taker_buy_base": 3613646.0, "taker_buy_quote": 71183.51191 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.01964, "high": 0.0197, "low": 0.01932, "close": 0.01941, "volume": 2523601.0, "close_time": 1760576399999, "quote_volume": 49214.7546, "trades": 883, "taker_buy_base": 1263974.0, "taker_buy_quote": 24645.68961 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.01939, "high": 0.01979, "low": 0.01936, "close": 0.01972, "volume": 2148773.0, "close_time": 1760579999999, "quote_volume": 42187.56453, "trades": 736, "taker_buy_base": 1075807.0, "taker_buy_quote": 21113.58101 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.01973, "high": 0.02015, "low": 0.01961, "close": 0.02012, "volume": 3755031.0, "close_time": 1760583599999, "quote_volume": 74558.92568, "trades": 1127, "taker_buy_base": 1329572.0, "taker_buy_quote": 26380.85946 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.02014, "high": 0.02015, "low": 0.01983, "close": 0.01987, "volume": 2328764.0, "close_time": 1760587199999, "quote_volume": 46464.03617, "trades": 682, "taker_buy_base": 828921.0, "taker_buy_quote": 16581.02171 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.01988, "high": 0.02018, "low": 0.01971, "close": 0.01974, "volume": 3798784.0, "close_time": 1760590799999, "quote_volume": 75855.31926, "trades": 1109, "taker_buy_base": 1455918.0, "taker_buy_quote": 29123.25623 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.01974, "high": 0.02022, "low": 0.01967, "close": 0.01989, "volume": 6670641.0, "close_time": 1760594399999, "quote_volume": 133030.63206, "trades": 2528, "taker_buy_base": 3003749.0, "taker_buy_quote": 60058.78619 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.01988, "high": 0.02275, "low": 0.01986, "close": 0.02127, "volume": 69058376.0, "close_time": 1760597999999, "quote_volume": 1486276.97535, "trades": 18608, "taker_buy_base": 38237200.0, "taker_buy_quote": 822325.73204 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.02125, "high": 0.02158, "low": 0.02045, "close": 0.02081, "volume": 23484091.0, "close_time": 1760601599999, "quote_volume": 490479.44909, "trades": 5479, "taker_buy_base": 11556571.0, "taker_buy_quote": 241977.06668 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.02082, "high": 0.02508, "low": 0.02055, "close": 0.02445, "volume": 173422246.0, "close_time": 1760605199999, "quote_volume": 4109789.85878, "trades": 48786, "taker_buy_base": 86044265.0, "taker_buy_quote": 2034514.56352 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.02447, "high": 0.02547, "low": 0.02251, "close": 0.02291, "volume": 105685672.0, "close_time": 1760608799999, "quote_volume": 2521644.0799, "trades": 34724, "taker_buy_base": 50589355.0, "taker_buy_quote": 1205535.23586 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.02291, "high": 0.02409, "low": 0.02266, "close": 0.02311, "volume": 52915070.0, "close_time": 1760612399999, "quote_volume": 1238309.11118, "trades": 13669, "taker_buy_base": 26921115.0, "taker_buy_quote": 630378.29266 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.02312, "high": 0.02405, "low": 0.02265, "close": 0.02336, "volume": 44310496.0, "close_time": 1760615999999, "quote_volume": 1033423.76759, "trades": 12904, "taker_buy_base": 23210523.0, "taker_buy_quote": 541406.85997 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.02336, "high": 0.02372, "low": 0.02193, "close": 0.02254, "volume": 55618454.0, "close_time": 1760619599999, "quote_volume": 1260821.88138, "trades": 14420, "taker_buy_base": 24358347.0, "taker_buy_quote": 553094.79712 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.02252, "high": 0.02265, "low": 0.02109, "close": 0.02137, "volume": 45868908.0, "close_time": 1760623199999, "quote_volume": 991619.84033, "trades": 11022, "taker_buy_base": 21177043.0, "taker_buy_quote": 457345.55241 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.02136, "high": 0.02154, "low": 0.0207, "close": 0.02104, "volume": 26779652.0, "close_time": 1760626799999, "quote_volume": 565611.54604, "trades": 5624, "taker_buy_base": 11812052.0, "taker_buy_quote": 249777.42599 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.02104, "high": 0.02139, "low": 0.02035, "close": 0.0206, "volume": 31018236.0, "close_time": 1760630399999, "quote_volume": 649921.87536, "trades": 6492, "taker_buy_base": 13519809.0, "taker_buy_quote": 283827.47585 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.02058, "high": 0.02085, "low": 0.02006, "close": 0.02081, "volume": 27485147.0, "close_time": 1760633999999, "quote_volume": 561426.72901, "trades": 6055, "taker_buy_base": 15455515.0, "taker_buy_quote": 315973.73776 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.02082, "high": 0.02086, "low": 0.02018, "close": 0.02022, "volume": 13649705.0, "close_time": 1760637599999, "quote_volume": 279894.5945, "trades": 3636, "taker_buy_base": 6699101.0, "taker_buy_quote": 137534.41691 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.02025, "high": 0.02038, "low": 0.01995, "close": 0.02017, "volume": 8887398.0, "close_time": 1760641199999, "quote_volume": 179050.64999, "trades": 2360, "taker_buy_base": 3563445.0, "taker_buy_quote": 71860.60233 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.02017, "high": 0.02052, "low": 0.01955, "close": 0.0199, "volume": 21532207.0, "close_time": 1760644799999, "quote_volume": 431231.48388, "trades": 4704, "taker_buy_base": 10764374.0, "taker_buy_quote": 215585.47146 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.01991, "high": 0.02103, "low": 0.01971, "close": 0.02102, "volume": 23862681.0, "close_time": 1760648399999, "quote_volume": 485270.78796, "trades": 6442, "taker_buy_base": 13037579.0, "taker_buy_quote": 265468.23417 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.02102, "high": 0.02119, "low": 0.0198, "close": 0.02011, "volume": 34839422.0, "close_time": 1760651999999, "quote_volume": 708303.75611, "trades": 7761, "taker_buy_base": 16490911.0, "taker_buy_quote": 335376.76612 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.0201, "high": 0.02015, "low": 0.01985, "close": 0.01986, "volume": 4350901.0, "close_time": 1760655599999, "quote_volume": 87029.3155, "trades": 2011, "taker_buy_base": 1590738.0, "taker_buy_quote": 31807.4106 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.01985, "high": 0.0204, "low": 0.01985, "close": 0.02027, "volume": 6789005.0, "close_time": 1760659199999, "quote_volume": 136565.40907, "trades": 2588, "taker_buy_base": 3370553.0, "taker_buy_quote": 67855.96274 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.02026, "high": 0.0204, "low": 0.02012, "close": 0.0203, "volume": 4724710.0, "close_time": 1760662799999, "quote_volume": 95680.32445, "trades": 1175, "taker_buy_base": 2261897.0, "taker_buy_quote": 45851.67396 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.02028, "high": 0.0213, "low": 0.0202, "close": 0.02109, "volume": 13637031.0, "close_time": 1760666399999, "quote_volume": 284170.40536, "trades": 3651, "taker_buy_base": 7946501.0, "taker_buy_quote": 165693.64517 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.02106, "high": 0.02106, "low": 0.02058, "close": 0.02065, "volume": 6024969.0, "close_time": 1760669999999, "quote_volume": 125110.58664, "trades": 2187, "taker_buy_base": 3402303.0, "taker_buy_quote": 70694.00064 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.02064, "high": 0.02071, "low": 0.02035, "close": 0.02071, "volume": 6109950.0, "close_time": 1760673599999, "quote_volume": 125348.17372, "trades": 1733, "taker_buy_base": 3094322.0, "taker_buy_quote": 63494.81287 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.02069, "high": 0.02086, "low": 0.02045, "close": 0.02051, "volume": 4965151.0, "close_time": 1760677199999, "quote_volume": 102457.25007, "trades": 1608, "taker_buy_base": 2562191.0, "taker_buy_quote": 52879.65749 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.02051, "high": 0.02072, "low": 0.0203, "close": 0.02049, "volume": 8244469.0, "close_time": 1760680799999, "quote_volume": 169034.47383, "trades": 2400, "taker_buy_base": 4282442.0, "taker_buy_quote": 87713.39853 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.02049, "high": 0.02065, "low": 0.01937, "close": 0.01962, "volume": 16065234.0, "close_time": 1760684399999, "quote_volume": 318702.57613, "trades": 4804, "taker_buy_base": 5857566.0, "taker_buy_quote": 116394.7465 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.0196, "high": 0.01973, "low": 0.01884, "close": 0.01895, "volume": 28602068.0, "close_time": 1760687999999, "quote_volume": 550080.27501, "trades": 8292, "taker_buy_base": 15090506.0, "taker_buy_quote": 290761.30752 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.01894, "high": 0.01907, "low": 0.01837, "close": 0.01897, "volume": 20072087.0, "close_time": 1760691599999, "quote_volume": 376910.66853, "trades": 5933, "taker_buy_base": 9416577.0, "taker_buy_quote": 176999.23647 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.01898, "high": 0.01966, "low": 0.01895, "close": 0.01918, "volume": 11524743.0, "close_time": 1760695199999, "quote_volume": 222815.9788, "trades": 3815, "taker_buy_base": 6449162.0, "taker_buy_quote": 124604.56671 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.0192, "high": 0.0194, "low": 0.01893, "close": 0.01929, "volume": 8070756.0, "close_time": 1760698799999, "quote_volume": 154803.1672, "trades": 1702, "taker_buy_base": 4596811.0, "taker_buy_quote": 88231.08086 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.01932, "high": 0.01984, "low": 0.01926, "close": 0.01961, "volume": 9745015.0, "close_time": 1760702399999, "quote_volume": 191173.03901, "trades": 1729, "taker_buy_base": 4839314.0, "taker_buy_quote": 95027.38073 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.0196, "high": 0.01975, "low": 0.01929, "close": 0.01931, "volume": 6858767.0, "close_time": 1760705999999, "quote_volume": 133575.68495, "trades": 1358, "taker_buy_base": 2694598.0, "taker_buy_quote": 52473.4749 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.0193, "high": 0.01953, "low": 0.01906, "close": 0.01934, "volume": 6951282.0, "close_time": 1760709599999, "quote_volume": 134281.90895, "trades": 1960, "taker_buy_base": 3681663.0, "taker_buy_quote": 71115.36125 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.01933, "high": 0.01936, "low": 0.01888, "close": 0.01915, "volume": 7376256.0, "close_time": 1760713199999, "quote_volume": 141155.50216, "trades": 1879, "taker_buy_base": 3339451.0, "taker_buy_quote": 63914.32212 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.01914, "high": 0.0194, "low": 0.01904, "close": 0.01937, "volume": 3684874.0, "close_time": 1760716799999, "quote_volume": 70802.53234, "trades": 1350, "taker_buy_base": 1335336.0, "taker_buy_quote": 25682.21934 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.01939, "high": 0.01962, "low": 0.01909, "close": 0.01914, "volume": 6585247.0, "close_time": 1760720399999, "quote_volume": 127523.72838, "trades": 1932, "taker_buy_base": 3451026.0, "taker_buy_quote": 66872.60963 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.01914, "high": 0.01931, "low": 0.01905, "close": 0.01918, "volume": 3180524.0, "close_time": 1760723999999, "quote_volume": 60965.85046, "trades": 849, "taker_buy_base": 1888483.0, "taker_buy_quote": 36207.51073 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.01918, "high": 0.0195, "low": 0.01916, "close": 0.01932, "volume": 3300646.0, "close_time": 1760727599999, "quote_volume": 63759.39353, "trades": 863, "taker_buy_base": 2050040.0, "taker_buy_quote": 39570.51025 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.01933, "high": 0.01951, "low": 0.01921, "close": 0.01931, "volume": 1898400.0, "close_time": 1760731199999, "quote_volume": 36728.0262, "trades": 640, "taker_buy_base": 983477.0, "taker_buy_quote": 19030.75696 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.0193, "high": 0.0196, "low": 0.01922, "close": 0.01941, "volume": 2988545.0, "close_time": 1760734799999, "quote_volume": 58107.96193, "trades": 942, "taker_buy_base": 1273998.0, "taker_buy_quote": 24782.02862 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.01941, "high": 0.01963, "low": 0.01941, "close": 0.01948, "volume": 1810810.0, "close_time": 1760738399999, "quote_volume": 35343.6676, "trades": 611, "taker_buy_base": 965073.0, "taker_buy_quote": 18830.9232 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.01948, "high": 0.01955, "low": 0.01922, "close": 0.01927, "volume": 1163933.0, "close_time": 1760741999999, "quote_volume": 22517.90386, "trades": 390, "taker_buy_base": 608792.0, "taker_buy_quote": 11774.65547 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.01928, "high": 0.01937, "low": 0.01917, "close": 0.01921, "volume": 1445793.0, "close_time": 1760745599999, "quote_volume": 27846.4796, "trades": 470, "taker_buy_base": 837225.0, "taker_buy_quote": 16129.94158 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.01921, "high": 0.01947, "low": 0.01914, "close": 0.01945, "volume": 1818476.0, "close_time": 1760749199999, "quote_volume": 35042.90217, "trades": 741, "taker_buy_base": 653232.0, "taker_buy_quote": 12595.76441 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.01945, "high": 0.01975, "low": 0.01945, "close": 0.01965, "volume": 3230063.0, "close_time": 1760752799999, "quote_volume": 63313.53203, "trades": 1162, "taker_buy_base": 1401453.0, "taker_buy_quote": 27471.09926 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.01964, "high": 0.01976, "low": 0.01953, "close": 0.01964, "volume": 3488906.0, "close_time": 1760756399999, "quote_volume": 68518.39083, "trades": 1200, "taker_buy_base": 2361354.0, "taker_buy_quote": 46365.68827 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.01965, "high": 0.02, "low": 0.01965, "close": 0.01987, "volume": 3367969.0, "close_time": 1760759999999, "quote_volume": 66861.96036, "trades": 1036, "taker_buy_base": 2213454.0, "taker_buy_quote": 43921.28856 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.01987, "high": 0.01987, "low": 0.01945, "close": 0.01949, "volume": 3147889.0, "close_time": 1760763599999, "quote_volume": 61843.70428, "trades": 946, "taker_buy_base": 1773013.0, "taker_buy_quote": 34827.48251 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.0195, "high": 0.01955, "low": 0.01934, "close": 0.0195, "volume": 1591661.0, "close_time": 1760767199999, "quote_volume": 30964.97827, "trades": 819, "taker_buy_base": 636326.0, "taker_buy_quote": 12372.39621 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.01952, "high": 0.01971, "low": 0.01947, "close": 0.01964, "volume": 2346732.0, "close_time": 1760770799999, "quote_volume": 46040.22036, "trades": 806, "taker_buy_base": 1236875.0, "taker_buy_quote": 24259.45214 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.01963, "high": 0.01993, "low": 0.01953, "close": 0.01959, "volume": 4571151.0, "close_time": 1760774399999, "quote_volume": 90407.68975, "trades": 1747, "taker_buy_base": 2370824.0, "taker_buy_quote": 46890.02903 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.01959, "high": 0.01978, "low": 0.01946, "close": 0.01953, "volume": 5180414.0, "close_time": 1760777999999, "quote_volume": 101582.16281, "trades": 1368, "taker_buy_base": 2535929.0, "taker_buy_quote": 49766.1906 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.01954, "high": 0.01998, "low": 0.01943, "close": 0.01996, "volume": 7485594.0, "close_time": 1760781599999, "quote_volume": 147815.82453, "trades": 1741, "taker_buy_base": 4196240.0, "taker_buy_quote": 82760.45112 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.01997, "high": 0.02096, "low": 0.01987, "close": 0.02022, "volume": 21552333.0, "close_time": 1760785199999, "quote_volume": 438974.69793, "trades": 6475, "taker_buy_base": 13645895.0, "taker_buy_quote": 277877.51373 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.02021, "high": 0.02026, "low": 0.02001, "close": 0.02017, "volume": 3297930.0, "close_time": 1760788799999, "quote_volume": 66323.93602, "trades": 1189, "taker_buy_base": 1424604.0, "taker_buy_quote": 28679.00749 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.02016, "high": 0.02017, "low": 0.01985, "close": 0.01991, "volume": 8936543.0, "close_time": 1760792399999, "quote_volume": 178463.47789, "trades": 1697, "taker_buy_base": 3838325.0, "taker_buy_quote": 76636.13088 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.0199, "high": 0.0199, "low": 0.01947, "close": 0.01953, "volume": 6477308.0, "close_time": 1760795999999, "quote_volume": 127258.69748, "trades": 1493, "taker_buy_base": 2433626.0, "taker_buy_quote": 47803.35025 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.01952, "high": 0.01971, "low": 0.0194, "close": 0.01971, "volume": 2303054.0, "close_time": 1760799599999, "quote_volume": 44987.63016, "trades": 875, "taker_buy_base": 1053750.0, "taker_buy_quote": 20600.82002 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.01972, "high": 0.01985, "low": 0.01935, "close": 0.0194, "volume": 3682379.0, "close_time": 1760803199999, "quote_volume": 72054.38468, "trades": 1158, "taker_buy_base": 1187802.0, "taker_buy_quote": 23305.7036 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.01939, "high": 0.01947, "low": 0.0192, "close": 0.0194, "volume": 3720105.0, "close_time": 1760806799999, "quote_volume": 71944.10524, "trades": 1380, "taker_buy_base": 1418710.0, "taker_buy_quote": 27434.1235 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.0194, "high": 0.01973, "low": 0.01931, "close": 0.01968, "volume": 2309480.0, "close_time": 1760810399999, "quote_volume": 45182.74964, "trades": 1318, "taker_buy_base": 1086855.0, "taker_buy_quote": 21251.45108 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.01969, "high": 0.01989, "low": 0.01969, "close": 0.01978, "volume": 2829805.0, "close_time": 1760813999999, "quote_volume": 56029.75967, "trades": 1198, "taker_buy_base": 1246411.0, "taker_buy_quote": 24684.00842 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.01978, "high": 0.0199, "low": 0.01965, "close": 0.01979, "volume": 2048999.0, "close_time": 1760817599999, "quote_volume": 40509.85173, "trades": 1182, "taker_buy_base": 952165.0, "taker_buy_quote": 18832.75461 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.01979, "high": 0.01993, "low": 0.01976, "close": 0.01979, "volume": 1148833.0, "close_time": 1760821199999, "quote_volume": 22794.27912, "trades": 789, "taker_buy_base": 544991.0, "taker_buy_quote": 10810.196 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.0198, "high": 0.01985, "low": 0.01964, "close": 0.01984, "volume": 935654.0, "close_time": 1760824799999, "quote_volume": 18453.24184, "trades": 396, "taker_buy_base": 434178.0, "taker_buy_quote": 8573.82197 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.01984, "high": 0.01987, "low": 0.01971, "close": 0.01974, "volume": 1085834.0, "close_time": 1760828399999, "quote_volume": 21497.19844, "trades": 306, "taker_buy_base": 283982.0, "taker_buy_quote": 5618.92571 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.01973, "high": 0.01975, "low": 0.01966, "close": 0.01971, "volume": 382841.0, "close_time": 1760831999999, "quote_volume": 7544.1002, "trades": 210, "taker_buy_base": 159345.0, "taker_buy_quote": 3140.36962 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.01971, "high": 0.01971, "low": 0.01935, "close": 0.0194, "volume": 1514732.0, "close_time": 1760835599999, "quote_volume": 29535.35801, "trades": 464, "taker_buy_base": 646865.0, "taker_buy_quote": 12597.68131 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.01941, "high": 0.01947, "low": 0.01933, "close": 0.01945, "volume": 1187495.0, "close_time": 1760839199999, "quote_volume": 23029.36742, "trades": 434, "taker_buy_base": 589074.0, "taker_buy_quote": 11423.27926 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.01946, "high": 0.01947, "low": 0.01921, "close": 0.01925, "volume": 1686239.0, "close_time": 1760842799999, "quote_volume": 32618.53565, "trades": 499, "taker_buy_base": 660332.0, "taker_buy_quote": 12772.96471 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.01924, "high": 0.01943, "low": 0.01917, "close": 0.01937, "volume": 1505251.0, "close_time": 1760846399999, "quote_volume": 29068.95791, "trades": 587, "taker_buy_base": 780388.0, "taker_buy_quote": 15066.57891 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.01937, "high": 0.01937, "low": 0.01917, "close": 0.01921, "volume": 1700371.0, "close_time": 1760849999999, "quote_volume": 32741.47733, "trades": 494, "taker_buy_base": 615459.0, "taker_buy_quote": 11849.03991 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.01923, "high": 0.01947, "low": 0.01915, "close": 0.01916, "volume": 2002859.0, "close_time": 1760853599999, "quote_volume": 38679.9253, "trades": 778, "taker_buy_base": 798123.0, "taker_buy_quote": 15426.44803 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.01916, "high": 0.0193, "low": 0.01888, "close": 0.01904, "volume": 4494211.0, "close_time": 1760857199999, "quote_volume": 85480.57924, "trades": 1060, "taker_buy_base": 1981171.0, "taker_buy_quote": 37700.46957 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.01904, "high": 0.01927, "low": 0.01904, "close": 0.01923, "volume": 2822993.0, "close_time": 1760860799999, "quote_volume": 54161.95323, "trades": 727, "taker_buy_base": 1145917.0, "taker_buy_quote": 21994.34304 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.01925, "high": 0.01949, "low": 0.01895, "close": 0.01907, "volume": 5713487.0, "close_time": 1760864399999, "quote_volume": 109729.4874, "trades": 1629, "taker_buy_base": 2877147.0, "taker_buy_quote": 55265.15001 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.01906, "high": 0.0194, "low": 0.01866, "close": 0.01911, "volume": 10093783.0, "close_time": 1760867999999, "quote_volume": 192300.18, "trades": 2494, "taker_buy_base": 4525440.0, "taker_buy_quote": 86321.42303 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.01913, "high": 0.01959, "low": 0.01912, "close": 0.01948, "volume": 4815950.0, "close_time": 1760871599999, "quote_volume": 93162.56417, "trades": 1413, "taker_buy_base": 2522438.0, "taker_buy_quote": 48754.81602 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.01948, "high": 0.01963, "low": 0.01931, "close": 0.01938, "volume": 3729865.0, "close_time": 1760875199999, "quote_volume": 72723.13523, "trades": 963, "taker_buy_base": 2061373.0, "taker_buy_quote": 40207.55372 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.01938, "high": 0.0194, "low": 0.01912, "close": 0.0192, "volume": 4823644.0, "close_time": 1760878799999, "quote_volume": 92817.64968, "trades": 1106, "taker_buy_base": 1645812.0, "taker_buy_quote": 31653.44574 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.0192, "high": 0.01971, "low": 0.01919, "close": 0.0196, "volume": 4148887.0, "close_time": 1760882399999, "quote_volume": 80829.24144, "trades": 949, "taker_buy_base": 2594128.0, "taker_buy_quote": 50581.02619 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.01962, "high": 0.01966, "low": 0.0194, "close": 0.01953, "volume": 4393088.0, "close_time": 1760885999999, "quote_volume": 85748.48806, "trades": 1015, "taker_buy_base": 2020190.0, "taker_buy_quote": 39436.27701 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.01952, "high": 0.01956, "low": 0.0194, "close": 0.01942, "volume": 4287266.0, "close_time": 1760889599999, "quote_volume": 83457.42366, "trades": 799, "taker_buy_base": 2450336.0, "taker_buy_quote": 47724.27143 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.01943, "high": 0.01945, "low": 0.01929, "close": 0.01942, "volume": 1974017.0, "close_time": 1760893199999, "quote_volume": 38274.36724, "trades": 798, "taker_buy_base": 810814.0, "taker_buy_quote": 15728.99833 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.0194, "high": 0.01962, "low": 0.01939, "close": 0.0196, "volume": 3101008.0, "close_time": 1760896799999, "quote_volume": 60634.71414, "trades": 978, "taker_buy_base": 1785136.0, "taker_buy_quote": 34902.75713 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.0196, "high": 0.01971, "low": 0.01945, "close": 0.01959, "volume": 2687957.0, "close_time": 1760900399999, "quote_volume": 52675.33522, "trades": 611, "taker_buy_base": 1690532.0, "taker_buy_quote": 33129.48261 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.01959, "high": 0.01976, "low": 0.01952, "close": 0.01963, "volume": 1956422.0, "close_time": 1760903999999, "quote_volume": 38399.48797, "trades": 467, "taker_buy_base": 785622.0, "taker_buy_quote": 15423.35725 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.01963, "high": 0.01966, "low": 0.01948, "close": 0.01958, "volume": 2079173.0, "close_time": 1760907599999, "quote_volume": 40655.54888, "trades": 379, "taker_buy_base": 792298.0, "taker_buy_quote": 15500.37015 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.01958, "high": 0.01958, "low": 0.01935, "close": 0.01939, "volume": 2145379.0, "close_time": 1760911199999, "quote_volume": 41689.70689, "trades": 414, "taker_buy_base": 867846.0, "taker_buy_quote": 16867.02282 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.01942, "high": 0.01951, "low": 0.01939, "close": 0.01943, "volume": 1623099.0, "close_time": 1760914799999, "quote_volume": 31574.3973, "trades": 268, "taker_buy_base": 1115910.0, "taker_buy_quote": 21704.97158 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.01944, "high": 0.01944, "low": 0.01888, "close": 0.01904, "volume": 4374940.0, "close_time": 1760918399999, "quote_volume": 83548.54597, "trades": 829, "taker_buy_base": 1951597.0, "taker_buy_quote": 37224.61847 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.01904, "high": 0.01907, "low": 0.01868, "close": 0.01876, "volume": 3873358.0, "close_time": 1760921999999, "quote_volume": 73149.54695, "trades": 922, "taker_buy_base": 1889440.0, "taker_buy_quote": 35728.67538 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.01877, "high": 0.01883, "low": 0.01858, "close": 0.01864, "volume": 2745077.0, "close_time": 1760925599999, "quote_volume": 51331.32085, "trades": 816, "taker_buy_base": 735346.0, "taker_buy_quote": 13756.38485 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.01864, "high": 0.0188, "low": 0.01852, "close": 0.0188, "volume": 2823673.0, "close_time": 1760929199999, "quote_volume": 52727.04465, "trades": 811, "taker_buy_base": 1186746.0, "taker_buy_quote": 22176.42294 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.01881, "high": 0.01934, "low": 0.01879, "close": 0.01929, "volume": 4446669.0, "close_time": 1760932799999, "quote_volume": 84389.68977, "trades": 909, "taker_buy_base": 2469941.0, "taker_buy_quote": 46895.00423 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.0193, "high": 0.01938, "low": 0.01915, "close": 0.01924, "volume": 1986977.0, "close_time": 1760936399999, "quote_volume": 38275.0462, "trades": 533, "taker_buy_base": 882268.0, "taker_buy_quote": 17004.72513 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.01922, "high": 0.01929, "low": 0.01906, "close": 0.01924, "volume": 2115249.0, "close_time": 1760939999999, "quote_volume": 40562.88361, "trades": 473, "taker_buy_base": 794575.0, "taker_buy_quote": 15246.60315 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.01924, "high": 0.01934, "low": 0.01922, "close": 0.01932, "volume": 4999998.0, "close_time": 1760943599999, "quote_volume": 96371.5639, "trades": 633, "taker_buy_base": 2958773.0, "taker_buy_quote": 57039.99336 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.01931, "high": 0.01945, "low": 0.01919, "close": 0.01926, "volume": 2586314.0, "close_time": 1760947199999, "quote_volume": 49918.33017, "trades": 648, "taker_buy_base": 1553372.0, "taker_buy_quote": 30007.71081 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.01927, "high": 0.01933, "low": 0.01916, "close": 0.01922, "volume": 1652393.0, "close_time": 1760950799999, "quote_volume": 31764.99922, "trades": 453, "taker_buy_base": 832533.0, "taker_buy_quote": 16010.41013 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.01922, "high": 0.01923, "low": 0.0191, "close": 0.01921, "volume": 2171045.0, "close_time": 1760954399999, "quote_volume": 41605.692, "trades": 386, "taker_buy_base": 976025.0, "taker_buy_quote": 18703.77462 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.01923, "high": 0.01933, "low": 0.01888, "close": 0.01903, "volume": 4881898.0, "close_time": 1760957999999, "quote_volume": 93623.8983, "trades": 1217, "taker_buy_base": 2044719.0, "taker_buy_quote": 39245.16329 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.019, "high": 0.01909, "low": 0.01892, "close": 0.01897, "volume": 5311549.0, "close_time": 1760961599999, "quote_volume": 100930.98984, "trades": 909, "taker_buy_base": 2638117.0, "taker_buy_quote": 50135.30596 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.01897, "high": 0.01913, "low": 0.01888, "close": 0.01904, "volume": 3384559.0, "close_time": 1760965199999, "quote_volume": 64408.90713, "trades": 982, "taker_buy_base": 1560899.0, "taker_buy_quote": 29714.70234 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.01904, "high": 0.01918, "low": 0.01894, "close": 0.01913, "volume": 1941101.0, "close_time": 1760968799999, "quote_volume": 37035.5241, "trades": 543, "taker_buy_base": 922607.0, "taker_buy_quote": 17620.40184 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.01915, "high": 0.01915, "low": 0.01887, "close": 0.01901, "volume": 2938725.0, "close_time": 1760972399999, "quote_volume": 55832.64761, "trades": 588, "taker_buy_base": 1097054.0, "taker_buy_quote": 20843.01649 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.01904, "high": 0.01914, "low": 0.0188, "close": 0.0188, "volume": 2556548.0, "close_time": 1760975999999, "quote_volume": 48498.72794, "trades": 592, "taker_buy_base": 920841.0, "taker_buy_quote": 17460.41034 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.0188, "high": 0.0188, "low": 0.01835, "close": 0.0185, "volume": 10179162.0, "close_time": 1760979599999, "quote_volume": 188812.35325, "trades": 1672, "taker_buy_base": 3938379.0, "taker_buy_quote": 73068.27855 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.01852, "high": 0.01862, "low": 0.01838, "close": 0.0185, "volume": 2270328.0, "close_time": 1760983199999, "quote_volume": 41970.91939, "trades": 456, "taker_buy_base": 754632.0, "taker_buy_quote": 13975.29212 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.0185, "high": 0.01863, "low": 0.01845, "close": 0.01863, "volume": 1204034.0, "close_time": 1760986799999, "quote_volume": 22302.86626, "trades": 247, "taker_buy_base": 824080.0, "taker_buy_quote": 15274.55038 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.01861, "high": 0.01877, "low": 0.01856, "close": 0.01859, "volume": 3471898.0, "close_time": 1760990399999, "quote_volume": 64672.97302, "trades": 625, "taker_buy_base": 1434989.0, "taker_buy_quote": 26738.0928 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.01859, "high": 0.01863, "low": 0.01849, "close": 0.01857, "volume": 1657695.0, "close_time": 1760993999999, "quote_volume": 30747.53854, "trades": 345, "taker_buy_base": 725256.0, "taker_buy_quote": 13458.93304 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.01857, "high": 0.01868, "low": 0.01855, "close": 0.01859, "volume": 1657022.0, "close_time": 1760997599999, "quote_volume": 30838.45932, "trades": 312, "taker_buy_base": 804056.0, "taker_buy_quote": 14958.54974 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.01858, "high": 0.01864, "low": 0.01851, "close": 0.01855, "volume": 1245481.0, "close_time": 1761001199999, "quote_volume": 23153.52702, "trades": 278, "taker_buy_base": 479802.0, "taker_buy_quote": 8914.41935 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.01853, "high": 0.01853, "low": 0.01844, "close": 0.01848, "volume": 1602793.0, "close_time": 1761004799999, "quote_volume": 29628.47837, "trades": 654, "taker_buy_base": 865701.0, "taker_buy_quote": 16008.87304 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.01846, "high": 0.01849, "low": 0.01822, "close": 0.01837, "volume": 1401841.0, "close_time": 1761008399999, "quote_volume": 25709.24001, "trades": 670, "taker_buy_base": 715028.0, "taker_buy_quote": 13110.6187 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.01839, "high": 0.01854, "low": 0.0183, "close": 0.01835, "volume": 3581482.0, "close_time": 1761011999999, "quote_volume": 65880.03258, "trades": 891, "taker_buy_base": 2155399.0, "taker_buy_quote": 39659.11029 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.01834, "high": 0.01835, "low": 0.01806, "close": 0.01808, "volume": 3179307.0, "close_time": 1761015599999, "quote_volume": 57874.81748, "trades": 874, "taker_buy_base": 1666677.0, "taker_buy_quote": 30368.03955 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.01808, "high": 0.01815, "low": 0.01793, "close": 0.01801, "volume": 2047704.0, "close_time": 1761019199999, "quote_volume": 36922.28588, "trades": 560, "taker_buy_base": 1130604.0, "taker_buy_quote": 20374.83068 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.01799, "high": 0.01804, "low": 0.01741, "close": 0.01762, "volume": 5586840.0, "close_time": 1761022799999, "quote_volume": 98655.36332, "trades": 1223, "taker_buy_base": 1690902.0, "taker_buy_quote": 29884.90215 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.01763, "high": 0.01779, "low": 0.01759, "close": 0.0177, "volume": 3657345.0, "close_time": 1761026399999, "quote_volume": 64638.63783, "trades": 624, "taker_buy_base": 2214214.0, "taker_buy_quote": 39139.69211 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.0177, "high": 0.01788, "low": 0.0177, "close": 0.0178, "volume": 1347597.0, "close_time": 1761029999999, "quote_volume": 23973.70753, "trades": 372, "taker_buy_base": 821104.0, "taker_buy_quote": 14603.55876 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.01779, "high": 0.01783, "low": 0.01769, "close": 0.01779, "volume": 3355367.0, "close_time": 1761033599999, "quote_volume": 59565.48482, "trades": 355, "taker_buy_base": 1664914.0, "taker_buy_quote": 29555.31182 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.01782, "high": 0.01782, "low": 0.01757, "close": 0.01764, "volume": 2480718.0, "close_time": 1761037199999, "quote_volume": 43893.91525, "trades": 333, "taker_buy_base": 1618105.0, "taker_buy_quote": 28641.15923 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.01764, "high": 0.01766, "low": 0.01755, "close": 0.01756, "volume": 1001739.0, "close_time": 1761040799999, "quote_volume": 17634.00352, "trades": 200, "taker_buy_base": 559804.0, "taker_buy_quote": 9857.29851 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.01756, "high": 0.01805, "low": 0.01756, "close": 0.01797, "volume": 3704842.0, "close_time": 1761044399999, "quote_volume": 65987.84042, "trades": 837, "taker_buy_base": 2102354.0, "taker_buy_quote": 37381.32171 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.01796, "high": 0.01808, "low": 0.01791, "close": 0.01803, "volume": 748203.0, "close_time": 1761047999999, "quote_volume": 13447.39647, "trades": 276, "taker_buy_base": 380862.0, "taker_buy_quote": 6845.09768 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.01802, "high": 0.0182, "low": 0.01789, "close": 0.01794, "volume": 3531606.0, "close_time": 1761051599999, "quote_volume": 63722.37011, "trades": 664, "taker_buy_base": 1295424.0, "taker_buy_quote": 23398.00518 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.01794, "high": 0.01805, "low": 0.01787, "close": 0.01798, "volume": 3452821.0, "close_time": 1761055199999, "quote_volume": 62080.8461, "trades": 1061, "taker_buy_base": 2010962.0, "taker_buy_quote": 36161.84934 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.01801, "high": 0.01872, "low": 0.01801, "close": 0.0187, "volume": 4465974.0, "close_time": 1761058799999, "quote_volume": 82366.19934, "trades": 928, "taker_buy_base": 2689372.0, "taker_buy_quote": 49605.39347 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.01871, "high": 0.01886, "low": 0.01861, "close": 0.01879, "volume": 2299436.0, "close_time": 1761062399999, "quote_volume": 43123.51657, "trades": 650, "taker_buy_base": 1258602.0, "taker_buy_quote": 23610.20186 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.0188, "high": 0.01881, "low": 0.01848, "close": 0.01851, "volume": 3118795.0, "close_time": 1761065999999, "quote_volume": 58303.01536, "trades": 537, "taker_buy_base": 1785390.0, "taker_buy_quote": 33375.74973 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.01852, "high": 0.01858, "low": 0.01824, "close": 0.01841, "volume": 2388574.0, "close_time": 1761069599999, "quote_volume": 44068.36422, "trades": 580, "taker_buy_base": 849814.0, "taker_buy_quote": 15683.27716 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.01841, "high": 0.01844, "low": 0.01823, "close": 0.01832, "volume": 1583467.0, "close_time": 1761073199999, "quote_volume": 29044.61847, "trades": 362, "taker_buy_base": 623643.0, "taker_buy_quote": 11447.79752 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.01832, "high": 0.01837, "low": 0.01825, "close": 0.01829, "volume": 1679503.0, "close_time": 1761076799999, "quote_volume": 30752.16187, "trades": 256, "taker_buy_base": 757249.0, "taker_buy_quote": 13877.01893 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.0183, "high": 0.0183, "low": 0.01797, "close": 0.01807, "volume": 1145084.0, "close_time": 1761080399999, "quote_volume": 20735.95102, "trades": 332, "taker_buy_base": 650620.0, "taker_buy_quote": 11781.98361 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.01804, "high": 0.01809, "low": 0.01777, "close": 0.01801, "volume": 980780.0, "close_time": 1761083999999, "quote_volume": 17604.9596, "trades": 147, "taker_buy_base": 407961.0, "taker_buy_quote": 7314.61926 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.01802, "high": 0.01804, "low": 0.01756, "close": 0.01756, "volume": 4555237.0, "close_time": 1761087599999, "quote_volume": 81079.3878, "trades": 883, "taker_buy_base": 2037148.0, "taker_buy_quote": 36206.16142 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.01758, "high": 0.01761, "low": 0.01724, "close": 0.01733, "volume": 2723279.0, "close_time": 1761091199999, "quote_volume": 47538.18081, "trades": 637, "taker_buy_base": 1260352.0, "taker_buy_quote": 22013.70598 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.01733, "high": 0.01752, "low": 0.01729, "close": 0.01737, "volume": 1997017.0, "close_time": 1761094799999, "quote_volume": 34788.69755, "trades": 390, "taker_buy_base": 815502.0, "taker_buy_quote": 14200.29566 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.01736, "high": 0.01751, "low": 0.01729, "close": 0.01736, "volume": 1294351.0, "close_time": 1761098399999, "quote_volume": 22482.17632, "trades": 279, "taker_buy_base": 598164.0, "taker_buy_quote": 10395.34946 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.01735, "high": 0.01753, "low": 0.01735, "close": 0.01747, "volume": 659806.0, "close_time": 1761101999999, "quote_volume": 11519.96585, "trades": 135, "taker_buy_base": 311205.0, "taker_buy_quote": 5436.89799 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.01747, "high": 0.01764, "low": 0.0172, "close": 0.01739, "volume": 18886874.0, "close_time": 1761105599999, "quote_volume": 329763.58117, "trades": 1612, "taker_buy_base": 9066588.0, "taker_buy_quote": 157518.36605 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.01739, "high": 0.01763, "low": 0.01738, "close": 0.01754, "volume": 2004598.0, "close_time": 1761109199999, "quote_volume": 35156.01387, "trades": 328, "taker_buy_base": 970047.0, "taker_buy_quote": 17017.41816 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.01755, "high": 0.01756, "low": 0.0172, "close": 0.01729, "volume": 2334389.0, "close_time": 1761112799999, "quote_volume": 40426.1939, "trades": 443, "taker_buy_base": 1107622.0, "taker_buy_quote": 19202.04752 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.01728, "high": 0.01737, "low": 0.01723, "close": 0.01726, "volume": 1365020.0, "close_time": 1761116399999, "quote_volume": 23608.33197, "trades": 238, "taker_buy_base": 767127.0, "taker_buy_quote": 13267.32648 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.01725, "high": 0.01733, "low": 0.01705, "close": 0.0173, "volume": 2261939.0, "close_time": 1761119999999, "quote_volume": 38809.21219, "trades": 395, "taker_buy_base": 1220418.0, "taker_buy_quote": 20958.86155 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.01729, "high": 0.0173, "low": 0.01718, "close": 0.01727, "volume": 823559.0, "close_time": 1761123599999, "quote_volume": 14207.6232, "trades": 172, "taker_buy_base": 407771.0, "taker_buy_quote": 7038.08885 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.01728, "high": 0.0173, "low": 0.01691, "close": 0.01692, "volume": 3164394.0, "close_time": 1761127199999, "quote_volume": 54071.94803, "trades": 579, "taker_buy_base": 1264201.0, "taker_buy_quote": 21627.70008 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.01692, "high": 0.01708, "low": 0.01675, "close": 0.01681, "volume": 5958841.0, "close_time": 1761130799999, "quote_volume": 100493.51985, "trades": 865, "taker_buy_base": 2492010.0, "taker_buy_quote": 42077.57344 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.01681, "high": 0.01725, "low": 0.01668, "close": 0.01709, "volume": 5880855.0, "close_time": 1761134399999, "quote_volume": 100194.83637, "trades": 1050, "taker_buy_base": 2937182.0, "taker_buy_quote": 50156.21461 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.01711, "high": 0.01726, "low": 0.01704, "close": 0.01719, "volume": 1967836.0, "close_time": 1761137999999, "quote_volume": 33752.88513, "trades": 341, "taker_buy_base": 847344.0, "taker_buy_quote": 14545.08533 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.0172, "high": 0.01737, "low": 0.01702, "close": 0.01735, "volume": 4884740.0, "close_time": 1761141599999, "quote_volume": 83633.31487, "trades": 621, "taker_buy_base": 2688415.0, "taker_buy_quote": 45988.44874 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.01732, "high": 0.01732, "low": 0.01686, "close": 0.01727, "volume": 5377481.0, "close_time": 1761145199999, "quote_volume": 91721.97313, "trades": 887, "taker_buy_base": 3012552.0, "taker_buy_quote": 51399.78137 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.01728, "high": 0.01736, "low": 0.01701, "close": 0.01713, "volume": 2204671.0, "close_time": 1761148799999, "quote_volume": 37762.75763, "trades": 508, "taker_buy_base": 903698.0, "taker_buy_quote": 15485.11763 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.01714, "high": 0.01714, "low": 0.01681, "close": 0.01682, "volume": 3221991.0, "close_time": 1761152399999, "quote_volume": 54566.04788, "trades": 753, "taker_buy_base": 1147768.0, "taker_buy_quote": 19420.39401 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.01682, "high": 0.01696, "low": 0.01653, "close": 0.01657, "volume": 2423222.0, "close_time": 1761155999999, "quote_volume": 40548.58185, "trades": 413, "taker_buy_base": 1481100.0, "taker_buy_quote": 24788.45553 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.01656, "high": 0.01677, "low": 0.01656, "close": 0.01668, "volume": 2683236.0, "close_time": 1761159599999, "quote_volume": 44706.77288, "trades": 595, "taker_buy_base": 1465531.0, "taker_buy_quote": 24405.03047 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.01667, "high": 0.01689, "low": 0.01665, "close": 0.01687, "volume": 3004299.0, "close_time": 1761163199999, "quote_volume": 50519.88158, "trades": 643, "taker_buy_base": 1525768.0, "taker_buy_quote": 25659.83966 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.01686, "high": 0.01689, "low": 0.01652, "close": 0.01655, "volume": 3466383.0, "close_time": 1761166799999, "quote_volume": 57914.97028, "trades": 697, "taker_buy_base": 1629615.0, "taker_buy_quote": 27297.25947 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.01653, "high": 0.01653, "low": 0.01605, "close": 0.01631, "volume": 4954271.0, "close_time": 1761170399999, "quote_volume": 80747.36851, "trades": 681, "taker_buy_base": 2443440.0, "taker_buy_quote": 39824.4299 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.0163, "high": 0.0164, "low": 0.01626, "close": 0.01635, "volume": 1247000.0, "close_time": 1761173999999, "quote_volume": 20340.60922, "trades": 195, "taker_buy_base": 697500.0, "taker_buy_quote": 11382.22116 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.01633, "high": 0.01667, "low": 0.01633, "close": 0.01663, "volume": 1570094.0, "close_time": 1761177599999, "quote_volume": 25864.73518, "trades": 290, "taker_buy_base": 447461.0, "taker_buy_quote": 7402.30293 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.01662, "high": 0.01668, "low": 0.01658, "close": 0.01665, "volume": 1343393.0, "close_time": 1761181199999, "quote_volume": 22329.13273, "trades": 160, "taker_buy_base": 793069.0, "taker_buy_quote": 13184.27803 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.01667, "high": 0.01678, "low": 0.01665, "close": 0.01665, "volume": 480299.0, "close_time": 1761184799999, "quote_volume": 8028.64282, "trades": 121, "taker_buy_base": 202830.0, "taker_buy_quote": 3397.58951 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.01667, "high": 0.01681, "low": 0.01667, "close": 0.01678, "volume": 221543.0, "close_time": 1761188399999, "quote_volume": 3719.79718, "trades": 67, "taker_buy_base": 164677.0, "taker_buy_quote": 2765.1602 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.01678, "high": 0.01684, "low": 0.01674, "close": 0.01674, "volume": 802466.0, "close_time": 1761191999999, "quote_volume": 13457.25865, "trades": 89, "taker_buy_base": 77280.0, "taker_buy_quote": 1298.24355 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.01676, "high": 0.01686, "low": 0.01676, "close": 0.0168, "volume": 339370.0, "close_time": 1761195599999, "quote_volume": 5703.24953, "trades": 84, "taker_buy_base": 157574.0, "taker_buy_quote": 2648.68693 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.01679, "high": 0.01687, "low": 0.01677, "close": 0.01685, "volume": 253792.0, "close_time": 1761199199999, "quote_volume": 4272.84834, "trades": 57, "taker_buy_base": 192832.0, "taker_buy_quote": 3247.98505 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.01686, "high": 0.01711, "low": 0.01685, "close": 0.0171, "volume": 898448.0, "close_time": 1761202799999, "quote_volume": 15318.27054, "trades": 220, "taker_buy_base": 368216.0, "taker_buy_quote": 6282.97281 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.0171, "high": 0.01711, "low": 0.01695, "close": 0.01702, "volume": 348328.0, "close_time": 1761206399999, "quote_volume": 5929.99276, "trades": 107, "taker_buy_base": 74162.0, "taker_buy_quote": 1262.88511 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.01702, "high": 0.01708, "low": 0.01694, "close": 0.017, "volume": 908273.0, "close_time": 1761209999999, "quote_volume": 15466.16506, "trades": 106, "taker_buy_base": 260712.0, "taker_buy_quote": 4439.4298 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.017, "high": 0.017, "low": 0.01694, "close": 0.01697, "volume": 1051763.0, "close_time": 1761213599999, "quote_volume": 17842.75257, "trades": 140, "taker_buy_base": 492164.0, "taker_buy_quote": 8350.58358 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.01695, "high": 0.01702, "low": 0.0169, "close": 0.01695, "volume": 1847918.0, "close_time": 1761217199999, "quote_volume": 31336.536, "trades": 236, "taker_buy_base": 1093961.0, "taker_buy_quote": 18545.65606 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.01694, "high": 0.01694, "low": 0.01684, "close": 0.01685, "volume": 792916.0, "close_time": 1761220799999, "quote_volume": 13382.10123, "trades": 197, "taker_buy_base": 408034.0, "taker_buy_quote": 6882.27684 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.01684, "high": 0.01685, "low": 0.01666, "close": 0.01681, "volume": 1902835.0, "close_time": 1761224399999, "quote_volume": 31898.66627, "trades": 298, "taker_buy_base": 862465.0, "taker_buy_quote": 14467.50423 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.01682, "high": 0.01754, "low": 0.01678, "close": 0.01726, "volume": 15738810.0, "close_time": 1761227999999, "quote_volume": 271303.62542, "trades": 2753, "taker_buy_base": 7443242.0, "taker_buy_quote": 128120.80601 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.01725, "high": 0.01726, "low": 0.01702, "close": 0.01721, "volume": 3819675.0, "close_time": 1761231599999, "quote_volume": 65492.02314, "trades": 977, "taker_buy_base": 1713284.0, "taker_buy_quote": 29381.46532 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.0172, "high": 0.01733, "low": 0.01707, "close": 0.01717, "volume": 4072049.0, "close_time": 1761235199999, "quote_volume": 70050.79802, "trades": 627, "taker_buy_base": 1886696.0, "taker_buy_quote": 32488.94841 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.01717, "high": 0.01739, "low": 0.0171, "close": 0.01736, "volume": 1966824.0, "close_time": 1761238799999, "quote_volume": 33911.02058, "trades": 352, "taker_buy_base": 1350536.0, "taker_buy_quote": 23293.22259 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.01735, "high": 0.01735, "low": 0.01711, "close": 0.01724, "volume": 3513440.0, "close_time": 1761242399999, "quote_volume": 60564.69217, "trades": 465, "taker_buy_base": 1157164.0, "taker_buy_quote": 19950.85682 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.01725, "high": 0.01726, "low": 0.01705, "close": 0.01707, "volume": 1045849.0, "close_time": 1761245999999, "quote_volume": 17944.81685, "trades": 146, "taker_buy_base": 318027.0, "taker_buy_quote": 5458.68473 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.01708, "high": 0.01708, "low": 0.01693, "close": 0.01699, "volume": 1878318.0, "close_time": 1761249599999, "quote_volume": 31940.53906, "trades": 198, "taker_buy_base": 737394.0, "taker_buy_quote": 12533.79937 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.01698, "high": 0.01698, "low": 0.01676, "close": 0.01682, "volume": 1367725.0, "close_time": 1761253199999, "quote_volume": 23138.67818, "trades": 220, "taker_buy_base": 617272.0, "taker_buy_quote": 10446.32076 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.01681, "high": 0.01688, "low": 0.01673, "close": 0.01681, "volume": 802429.0, "close_time": 1761256799999, "quote_volume": 13485.33699, "trades": 118, "taker_buy_base": 634204.0, "taker_buy_quote": 10658.58268 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.01681, "high": 0.01689, "low": 0.01681, "close": 0.01685, "volume": 621614.0, "close_time": 1761260399999, "quote_volume": 10479.16895, "trades": 123, "taker_buy_base": 248704.0, "taker_buy_quote": 4194.87466 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.01686, "high": 0.01693, "low": 0.01684, "close": 0.0169, "volume": 516793.0, "close_time": 1761263999999, "quote_volume": 8731.87459, "trades": 150, "taker_buy_base": 199120.0, "taker_buy_quote": 3362.0829 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.0169, "high": 0.01695, "low": 0.01684, "close": 0.01693, "volume": 938168.0, "close_time": 1761267599999, "quote_volume": 15845.60217, "trades": 220, "taker_buy_base": 584092.0, "taker_buy_quote": 9868.83796 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.01692, "high": 0.01697, "low": 0.01686, "close": 0.01694, "volume": 843622.0, "close_time": 1761271199999, "quote_volume": 14277.42284, "trades": 310, "taker_buy_base": 570256.0, "taker_buy_quote": 9652.00991 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.01694, "high": 0.01696, "low": 0.01687, "close": 0.01694, "volume": 699154.0, "close_time": 1761274799999, "quote_volume": 11823.08899, "trades": 142, "taker_buy_base": 331570.0, "taker_buy_quote": 5606.22455 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.01694, "high": 0.01694, "low": 0.01686, "close": 0.01689, "volume": 442627.0, "close_time": 1761278399999, "quote_volume": 7472.9066, "trades": 116, "taker_buy_base": 244181.0, "taker_buy_quote": 4124.09744 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.01689, "high": 0.01718, "low": 0.01688, "close": 0.01714, "volume": 2131099.0, "close_time": 1761281999999, "quote_volume": 36397.67122, "trades": 640, "taker_buy_base": 1407028.0, "taker_buy_quote": 24029.21507 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.01714, "high": 0.01724, "low": 0.01712, "close": 0.01717, "volume": 775096.0, "close_time": 1761285599999, "quote_volume": 13315.01004, "trades": 154, "taker_buy_base": 564033.0, "taker_buy_quote": 9694.14787 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.01718, "high": 0.01727, "low": 0.01712, "close": 0.01727, "volume": 1545039.0, "close_time": 1761289199999, "quote_volume": 26573.8691, "trades": 240, "taker_buy_base": 638663.0, "taker_buy_quote": 10990.15026 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.01729, "high": 0.01748, "low": 0.01706, "close": 0.01714, "volume": 2495141.0, "close_time": 1761292799999, "quote_volume": 43208.64228, "trades": 509, "taker_buy_base": 1084094.0, "taker_buy_quote": 18751.79342 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.01713, "high": 0.01718, "low": 0.01701, "close": 0.01702, "volume": 1853230.0, "close_time": 1761296399999, "quote_volume": 31703.6361, "trades": 348, "taker_buy_base": 687264.0, "taker_buy_quote": 11758.94491 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.01701, "high": 0.01704, "low": 0.01695, "close": 0.01697, "volume": 743955.0, "close_time": 1761299999999, "quote_volume": 12642.68463, "trades": 156, "taker_buy_base": 286146.0, "taker_buy_quote": 4861.85678 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.01695, "high": 0.01697, "low": 0.01682, "close": 0.01686, "volume": 1761753.0, "close_time": 1761303599999, "quote_volume": 29794.67978, "trades": 359, "taker_buy_base": 1087608.0, "taker_buy_quote": 18405.35768 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.01687, "high": 0.0169, "low": 0.01667, "close": 0.0169, "volume": 2274626.0, "close_time": 1761307199999, "quote_volume": 38244.05491, "trades": 350, "taker_buy_base": 974016.0, "taker_buy_quote": 16381.69458 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.0169, "high": 0.0173, "low": 0.01689, "close": 0.01704, "volume": 2958180.0, "close_time": 1761310799999, "quote_volume": 50535.76642, "trades": 640, "taker_buy_base": 1568060.0, "taker_buy_quote": 26751.73709 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.01703, "high": 0.01708, "low": 0.01684, "close": 0.01694, "volume": 2143847.0, "close_time": 1761314399999, "quote_volume": 36318.22931, "trades": 340, "taker_buy_base": 905777.0, "taker_buy_quote": 15348.1043 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.01694, "high": 0.01694, "low": 0.01665, "close": 0.01677, "volume": 3168967.0, "close_time": 1761317999999, "quote_volume": 53230.25265, "trades": 601, "taker_buy_base": 1190336.0, "taker_buy_quote": 20019.18295 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.01675, "high": 0.01688, "low": 0.01653, "close": 0.01666, "volume": 2044403.0, "close_time": 1761321599999, "quote_volume": 34151.52787, "trades": 355, "taker_buy_base": 866340.0, "taker_buy_quote": 14501.20557 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.01665, "high": 0.01669, "low": 0.01648, "close": 0.01665, "volume": 1343820.0, "close_time": 1761325199999, "quote_volume": 22309.5251, "trades": 227, "taker_buy_base": 591781.0, "taker_buy_quote": 9823.52055 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.01666, "high": 0.01684, "low": 0.01666, "close": 0.01674, "volume": 1018208.0, "close_time": 1761328799999, "quote_volume": 17048.53394, "trades": 178, "taker_buy_base": 380926.0, "taker_buy_quote": 6384.32719 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.01673, "high": 0.01676, "low": 0.0167, "close": 0.01674, "volume": 1039107.0, "close_time": 1761332399999, "quote_volume": 17393.66898, "trades": 119, "taker_buy_base": 607671.0, "taker_buy_quote": 10175.1965 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.01674, "high": 0.01691, "low": 0.01674, "close": 0.01685, "volume": 900219.0, "close_time": 1761335999999, "quote_volume": 15175.82719, "trades": 169, "taker_buy_base": 437629.0, "taker_buy_quote": 7379.39074 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.01685, "high": 0.01692, "low": 0.01676, "close": 0.01691, "volume": 1281817.0, "close_time": 1761339599999, "quote_volume": 21569.08112, "trades": 178, "taker_buy_base": 613742.0, "taker_buy_quote": 10322.787 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.01692, "high": 0.01698, "low": 0.01686, "close": 0.01698, "volume": 1129410.0, "close_time": 1761343199999, "quote_volume": 19130.54999, "trades": 234, "taker_buy_base": 658477.0, "taker_buy_quote": 11151.22509 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.01695, "high": 0.01701, "low": 0.01692, "close": 0.017, "volume": 409326.0, "close_time": 1761346799999, "quote_volume": 6949.24033, "trades": 56, "taker_buy_base": 158388.0, "taker_buy_quote": 2690.66671 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.01699, "high": 0.01699, "low": 0.01693, "close": 0.01693, "volume": 218726.0, "close_time": 1761350399999, "quote_volume": 3713.27037, "trades": 37, "taker_buy_base": 120869.0, "taker_buy_quote": 2052.07818 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.01694, "high": 0.01696, "low": 0.01677, "close": 0.01678, "volume": 634077.0, "close_time": 1761353999999, "quote_volume": 10677.30799, "trades": 105, "taker_buy_base": 206246.0, "taker_buy_quote": 3476.27274 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.01679, "high": 0.01703, "low": 0.01679, "close": 0.01701, "volume": 499109.0, "close_time": 1761357599999, "quote_volume": 8429.60031, "trades": 114, "taker_buy_base": 332232.0, "taker_buy_quote": 5616.60924 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.01702, "high": 0.01706, "low": 0.01684, "close": 0.01693, "volume": 887407.0, "close_time": 1761361199999, "quote_volume": 15056.24692, "trades": 237, "taker_buy_base": 291325.0, "taker_buy_quote": 4944.54207 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.01692, "high": 0.01693, "low": 0.01679, "close": 0.0168, "volume": 599348.0, "close_time": 1761364799999, "quote_volume": 10119.41994, "trades": 72, "taker_buy_base": 283522.0, "taker_buy_quote": 4786.98102 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.01677, "high": 0.01682, "low": 0.01671, "close": 0.01676, "volume": 573674.0, "close_time": 1761368399999, "quote_volume": 9622.83711, "trades": 110, "taker_buy_base": 368866.0, "taker_buy_quote": 6188.95808 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.01676, "high": 0.01687, "low": 0.01671, "close": 0.01678, "volume": 1857385.0, "close_time": 1761371999999, "quote_volume": 31212.76696, "trades": 116, "taker_buy_base": 758945.0, "taker_buy_quote": 12730.10024 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.01677, "high": 0.01691, "low": 0.01672, "close": 0.01681, "volume": 895271.0, "close_time": 1761375599999, "quote_volume": 15072.41663, "trades": 103, "taker_buy_base": 429828.0, "taker_buy_quote": 7235.75952 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.01681, "high": 0.01683, "low": 0.0167, "close": 0.01681, "volume": 649696.0, "close_time": 1761379199999, "quote_volume": 10898.52886, "trades": 78, "taker_buy_base": 379648.0, "taker_buy_quote": 6371.75337 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.01682, "high": 0.01709, "low": 0.0168, "close": 0.01701, "volume": 1144740.0, "close_time": 1761382799999, "quote_volume": 19370.68119, "trades": 173, "taker_buy_base": 393205.0, "taker_buy_quote": 6656.32847 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.01707, "high": 0.01728, "low": 0.01696, "close": 0.01698, "volume": 1977626.0, "close_time": 1761386399999, "quote_volume": 33883.63832, "trades": 221, "taker_buy_base": 859971.0, "taker_buy_quote": 14725.12661 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.01699, "high": 0.01703, "low": 0.01682, "close": 0.01686, "volume": 1081034.0, "close_time": 1761389999999, "quote_volume": 18285.49204, "trades": 195, "taker_buy_base": 480078.0, "taker_buy_quote": 8127.6305 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.01687, "high": 0.01692, "low": 0.01681, "close": 0.01685, "volume": 1672895.0, "close_time": 1761393599999, "quote_volume": 28195.08768, "trades": 167, "taker_buy_base": 444831.0, "taker_buy_quote": 7495.72274 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.01685, "high": 0.01695, "low": 0.01683, "close": 0.01689, "volume": 332390.0, "close_time": 1761397199999, "quote_volume": 5620.9247, "trades": 57, "taker_buy_base": 217130.0, "taker_buy_quote": 3673.87895 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.01691, "high": 0.01691, "low": 0.01681, "close": 0.01685, "volume": 1100111.0, "close_time": 1761400799999, "quote_volume": 18546.81018, "trades": 244, "taker_buy_base": 413568.0, "taker_buy_quote": 6977.6224 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.01684, "high": 0.0169, "low": 0.0168, "close": 0.01688, "volume": 1861820.0, "close_time": 1761404399999, "quote_volume": 31333.31515, "trades": 161, "taker_buy_base": 680299.0, "taker_buy_quote": 11450.13399 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.01688, "high": 0.01704, "low": 0.01686, "close": 0.01702, "volume": 564129.0, "close_time": 1761407999999, "quote_volume": 9572.91066, "trades": 64, "taker_buy_base": 242783.0, "taker_buy_quote": 4113.54011 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.01698, "high": 0.01714, "low": 0.01692, "close": 0.01692, "volume": 1393238.0, "close_time": 1761411599999, "quote_volume": 23714.63915, "trades": 145, "taker_buy_base": 656715.0, "taker_buy_quote": 11178.2215 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.01691, "high": 0.01697, "low": 0.01689, "close": 0.01695, "volume": 315113.0, "close_time": 1761415199999, "quote_volume": 5340.12053, "trades": 44, "taker_buy_base": 72456.0, "taker_buy_quote": 1227.87647 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.01695, "high": 0.01716, "low": 0.01691, "close": 0.01708, "volume": 519275.0, "close_time": 1761418799999, "quote_volume": 8878.71029, "trades": 80, "taker_buy_base": 323376.0, "taker_buy_quote": 5525.79255 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.01708, "high": 0.01716, "low": 0.01707, "close": 0.01711, "volume": 1598562.0, "close_time": 1761422399999, "quote_volume": 27374.78076, "trades": 239, "taker_buy_base": 411577.0, "taker_buy_quote": 7046.32776 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.01713, "high": 0.01715, "low": 0.01702, "close": 0.01709, "volume": 680263.0, "close_time": 1761425999999, "quote_volume": 11634.29685, "trades": 101, "taker_buy_base": 272638.0, "taker_buy_quote": 4663.90548 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.01712, "high": 0.01712, "low": 0.017, "close": 0.01708, "volume": 604753.0, "close_time": 1761429599999, "quote_volume": 10302.97167, "trades": 67, "taker_buy_base": 141453.0, "taker_buy_quote": 2411.12737 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.01706, "high": 0.01706, "low": 0.01695, "close": 0.01701, "volume": 1268345.0, "close_time": 1761433199999, "quote_volume": 21567.86784, "trades": 198, "taker_buy_base": 265787.0, "taker_buy_quote": 4516.09225 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.017, "high": 0.01703, "low": 0.0169, "close": 0.01691, "volume": 289957.0, "close_time": 1761436799999, "quote_volume": 4915.89117, "trades": 85, "taker_buy_base": 107672.0, "taker_buy_quote": 1824.87254 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.01689, "high": 0.0171, "low": 0.01684, "close": 0.01701, "volume": 676250.0, "close_time": 1761440399999, "quote_volume": 11480.83321, "trades": 129, "taker_buy_base": 496172.0, "taker_buy_quote": 8422.23154 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.01701, "high": 0.01701, "low": 0.01681, "close": 0.01683, "volume": 861698.0, "close_time": 1761443999999, "quote_volume": 14540.76596, "trades": 120, "taker_buy_base": 219085.0, "taker_buy_quote": 3708.27489 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.01681, "high": 0.01691, "low": 0.01668, "close": 0.01668, "volume": 2513807.0, "close_time": 1761447599999, "quote_volume": 42233.86837, "trades": 250, "taker_buy_base": 1867478.0, "taker_buy_quote": 31399.65224 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.01669, "high": 0.01671, "low": 0.01663, "close": 0.01669, "volume": 539569.0, "close_time": 1761451199999, "quote_volume": 8989.95963, "trades": 74, "taker_buy_base": 189476.0, "taker_buy_quote": 3160.02925 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.01667, "high": 0.01677, "low": 0.01666, "close": 0.01677, "volume": 110384.0, "close_time": 1761454799999, "quote_volume": 1846.31426, "trades": 28, "taker_buy_base": 84948.0, "taker_buy_quote": 1420.79067 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.01677, "high": 0.01688, "low": 0.01674, "close": 0.01686, "volume": 986612.0, "close_time": 1761458399999, "quote_volume": 16608.61709, "trades": 141, "taker_buy_base": 493716.0, "taker_buy_quote": 8306.87197 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.01685, "high": 0.01686, "low": 0.01665, "close": 0.01674, "volume": 2331613.0, "close_time": 1761461999999, "quote_volume": 39045.12883, "trades": 302, "taker_buy_base": 650080.0, "taker_buy_quote": 10873.80905 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.01674, "high": 0.01708, "low": 0.01672, "close": 0.01703, "volume": 3383893.0, "close_time": 1761465599999, "quote_volume": 57124.52989, "trades": 421, "taker_buy_base": 1645564.0, "taker_buy_quote": 27794.52862 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.01706, "high": 0.01707, "low": 0.01696, "close": 0.01696, "volume": 1758932.0, "close_time": 1761469199999, "quote_volume": 29913.3481, "trades": 164, "taker_buy_base": 524296.0, "taker_buy_quote": 8919.18726 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.01695, "high": 0.01716, "low": 0.01691, "close": 0.0171, "volume": 1848711.0, "close_time": 1761472799999, "quote_volume": 31570.08015, "trades": 216, "taker_buy_base": 820468.0, "taker_buy_quote": 14036.53793 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.0171, "high": 0.01711, "low": 0.017, "close": 0.01711, "volume": 1391887.0, "close_time": 1761476399999, "quote_volume": 23764.50403, "trades": 208, "taker_buy_base": 502073.0, "taker_buy_quote": 8578.84113 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.01707, "high": 0.01721, "low": 0.01701, "close": 0.01717, "volume": 3499860.0, "close_time": 1761479999999, "quote_volume": 59933.21542, "trades": 400, "taker_buy_base": 1998698.0, "taker_buy_quote": 34185.60211 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.01717, "high": 0.01723, "low": 0.01709, "close": 0.0172, "volume": 1552707.0, "close_time": 1761483599999, "quote_volume": 26648.45384, "trades": 220, "taker_buy_base": 1020041.0, "taker_buy_quote": 17520.5718 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.01719, "high": 0.01736, "low": 0.01713, "close": 0.01735, "volume": 3473917.0, "close_time": 1761487199999, "quote_volume": 59919.51928, "trades": 410, "taker_buy_base": 1773285.0, "taker_buy_quote": 30619.04489 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.01734, "high": 0.0174, "low": 0.01705, "close": 0.01709, "volume": 1732289.0, "close_time": 1761490799999, "quote_volume": 29723.353, "trades": 246, "taker_buy_base": 652956.0, "taker_buy_quote": 11203.66689 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.01709, "high": 0.01735, "low": 0.01705, "close": 0.01732, "volume": 958013.0, "close_time": 1761494399999, "quote_volume": 16515.96747, "trades": 161, "taker_buy_base": 549261.0, "taker_buy_quote": 9468.92647 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.01731, "high": 0.01733, "low": 0.01719, "close": 0.01722, "volume": 440750.0, "close_time": 1761497999999, "quote_volume": 7605.04089, "trades": 110, "taker_buy_base": 212192.0, "taker_buy_quote": 3663.08173 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.01719, "high": 0.01719, "low": 0.01712, "close": 0.01717, "volume": 713629.0, "close_time": 1761501599999, "quote_volume": 12249.27211, "trades": 119, "taker_buy_base": 91304.0, "taker_buy_quote": 1567.51042 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.01717, "high": 0.01729, "low": 0.01716, "close": 0.01717, "volume": 1311579.0, "close_time": 1761505199999, "quote_volume": 22572.25983, "trades": 129, "taker_buy_base": 507544.0, "taker_buy_quote": 8741.67022 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.01717, "high": 0.01719, "low": 0.01701, "close": 0.0171, "volume": 573140.0, "close_time": 1761508799999, "quote_volume": 9777.25121, "trades": 136, "taker_buy_base": 223053.0, "taker_buy_quote": 3807.73195 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.0171, "high": 0.01714, "low": 0.01695, "close": 0.01705, "volume": 1092085.0, "close_time": 1761512399999, "quote_volume": 18580.78192, "trades": 122, "taker_buy_base": 435590.0, "taker_buy_quote": 7414.58569 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.01707, "high": 0.01719, "low": 0.01707, "close": 0.01719, "volume": 2109634.0, "close_time": 1761515999999, "quote_volume": 36166.81485, "trades": 148, "taker_buy_base": 1042872.0, "taker_buy_quote": 17881.76177 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.01717, "high": 0.01745, "low": 0.01717, "close": 0.01742, "volume": 897327.0, "close_time": 1761519599999, "quote_volume": 15576.90545, "trades": 139, "taker_buy_base": 544736.0, "taker_buy_quote": 9447.21996 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.01744, "high": 0.01746, "low": 0.01729, "close": 0.01732, "volume": 1018446.0, "close_time": 1761523199999, "quote_volume": 17703.13922, "trades": 183, "taker_buy_base": 254563.0, "taker_buy_quote": 4426.18431 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.0173, "high": 0.01745, "low": 0.0173, "close": 0.01742, "volume": 879966.0, "close_time": 1761526799999, "quote_volume": 15304.88415, "trades": 93, "taker_buy_base": 367378.0, "taker_buy_quote": 6393.07892 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.01742, "high": 0.01745, "low": 0.01733, "close": 0.01744, "volume": 572866.0, "close_time": 1761530399999, "quote_volume": 9971.41458, "trades": 111, "taker_buy_base": 269783.0, "taker_buy_quote": 4698.76344 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.0174, "high": 0.01747, "low": 0.01733, "close": 0.01745, "volume": 710073.0, "close_time": 1761533999999, "quote_volume": 12372.77324, "trades": 105, "taker_buy_base": 484317.0, "taker_buy_quote": 8447.81999 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.01742, "high": 0.01746, "low": 0.01734, "close": 0.01738, "volume": 654236.0, "close_time": 1761537599999, "quote_volume": 11385.96139, "trades": 105, "taker_buy_base": 500712.0, "taker_buy_quote": 8717.5212 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.01737, "high": 0.01737, "low": 0.01719, "close": 0.01722, "volume": 890869.0, "close_time": 1761541199999, "quote_volume": 15368.78417, "trades": 130, "taker_buy_base": 313517.0, "taker_buy_quote": 5410.46882 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.01723, "high": 0.01747, "low": 0.01722, "close": 0.01738, "volume": 2785380.0, "close_time": 1761544799999, "quote_volume": 48488.2786, "trades": 299, "taker_buy_base": 1146711.0, "taker_buy_quote": 19983.46741 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.01735, "high": 0.01735, "low": 0.01714, "close": 0.01724, "volume": 2653391.0, "close_time": 1761548399999, "quote_volume": 45704.94068, "trades": 305, "taker_buy_base": 1378649.0, "taker_buy_quote": 23751.93425 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.01722, "high": 0.01726, "low": 0.01697, "close": 0.01718, "volume": 1869386.0, "close_time": 1761551999999, "quote_volume": 32054.37022, "trades": 253, "taker_buy_base": 623041.0, "taker_buy_quote": 10672.78616 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.01715, "high": 0.0172, "low": 0.01693, "close": 0.01693, "volume": 1968911.0, "close_time": 1761555599999, "quote_volume": 33599.76675, "trades": 263, "taker_buy_base": 620614.0, "taker_buy_quote": 10614.61812 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.01694, "high": 0.01695, "low": 0.01673, "close": 0.01675, "volume": 1256233.0, "close_time": 1761559199999, "quote_volume": 21139.26329, "trades": 214, "taker_buy_base": 622988.0, "taker_buy_quote": 10472.64536 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.01675, "high": 0.01687, "low": 0.01668, "close": 0.01668, "volume": 1163470.0, "close_time": 1761562799999, "quote_volume": 19506.12754, "trades": 180, "taker_buy_base": 623085.0, "taker_buy_quote": 10444.80978 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.01669, "high": 0.01682, "low": 0.01666, "close": 0.01679, "volume": 681224.0, "close_time": 1761566399999, "quote_volume": 11410.05737, "trades": 169, "taker_buy_base": 348141.0, "taker_buy_quote": 5834.51549 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.0168, "high": 0.0168, "low": 0.01657, "close": 0.01657, "volume": 1364964.0, "close_time": 1761569999999, "quote_volume": 22743.22007, "trades": 272, "taker_buy_base": 665985.0, "taker_buy_quote": 11101.41783 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.01657, "high": 0.01684, "low": 0.01637, "close": 0.01661, "volume": 4053399.0, "close_time": 1761573599999, "quote_volume": 67333.78036, "trades": 393, "taker_buy_base": 2772392.0, "taker_buy_quote": 46207.17491 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.01665, "high": 0.01665, "low": 0.01643, "close": 0.01647, "volume": 1044727.0, "close_time": 1761577199999, "quote_volume": 17269.20182, "trades": 163, "taker_buy_base": 554957.0, "taker_buy_quote": 9172.82391 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.01648, "high": 0.01662, "low": 0.01648, "close": 0.01652, "volume": 879509.0, "close_time": 1761580799999, "quote_volume": 14580.3015, "trades": 169, "taker_buy_base": 252546.0, "taker_buy_quote": 4185.68435 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.01655, "high": 0.01686, "low": 0.01654, "close": 0.01684, "volume": 1504140.0, "close_time": 1761584399999, "quote_volume": 25180.44519, "trades": 221, "taker_buy_base": 680314.0, "taker_buy_quote": 11401.29069 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.01684, "high": 0.0169, "low": 0.01673, "close": 0.01681, "volume": 1238432.0, "close_time": 1761587999999, "quote_volume": 20823.62345, "trades": 114, "taker_buy_base": 485243.0, "taker_buy_quote": 8159.57876 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.01681, "high": 0.01688, "low": 0.01675, "close": 0.01677, "volume": 269235.0, "close_time": 1761591599999, "quote_volume": 4528.15493, "trades": 70, "taker_buy_base": 125828.0, "taker_buy_quote": 2118.5846 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.01675, "high": 0.01676, "low": 0.01654, "close": 0.01657, "volume": 1081219.0, "close_time": 1761595199999, "quote_volume": 18022.05926, "trades": 148, "taker_buy_base": 502910.0, "taker_buy_quote": 8386.00475 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.01655, "high": 0.01655, "low": 0.01635, "close": 0.01645, "volume": 973259.0, "close_time": 1761598799999, "quote_volume": 16004.11022, "trades": 148, "taker_buy_base": 514899.0, "taker_buy_quote": 8467.19756 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.01644, "high": 0.01661, "low": 0.01641, "close": 0.01646, "volume": 1660110.0, "close_time": 1761602399999, "quote_volume": 27460.15716, "trades": 126, "taker_buy_base": 756443.0, "taker_buy_quote": 12507.04564 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.01645, "high": 0.01651, "low": 0.01622, "close": 0.01624, "volume": 1149867.0, "close_time": 1761605999999, "quote_volume": 18797.00858, "trades": 159, "taker_buy_base": 303699.0, "taker_buy_quote": 4967.34224 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.01625, "high": 0.01637, "low": 0.0162, "close": 0.01634, "volume": 595908.0, "close_time": 1761609599999, "quote_volume": 9718.28124, "trades": 91, "taker_buy_base": 247422.0, "taker_buy_quote": 4033.69612 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.01634, "high": 0.01642, "low": 0.01628, "close": 0.0163, "volume": 648726.0, "close_time": 1761613199999, "quote_volume": 10602.43912, "trades": 96, "taker_buy_base": 366158.0, "taker_buy_quote": 5985.18101 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.01634, "high": 0.01643, "low": 0.01631, "close": 0.01637, "volume": 606805.0, "close_time": 1761616799999, "quote_volume": 9940.13909, "trades": 80, "taker_buy_base": 220148.0, "taker_buy_quote": 3610.11489 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.01637, "high": 0.01637, "low": 0.0161, "close": 0.01623, "volume": 1073231.0, "close_time": 1761620399999, "quote_volume": 17393.51508, "trades": 210, "taker_buy_base": 366506.0, "taker_buy_quote": 5942.51782 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.01623, "high": 0.01629, "low": 0.01606, "close": 0.01613, "volume": 2644635.0, "close_time": 1761623999999, "quote_volume": 42751.54349, "trades": 335, "taker_buy_base": 771493.0, "taker_buy_quote": 12514.36024 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.01609, "high": 0.01636, "low": 0.01607, "close": 0.01632, "volume": 1461881.0, "close_time": 1761627599999, "quote_volume": 23736.17955, "trades": 134, "taker_buy_base": 901693.0, "taker_buy_quote": 14635.02574 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.01635, "high": 0.01635, "low": 0.01606, "close": 0.01614, "volume": 504287.0, "close_time": 1761631199999, "quote_volume": 8169.27879, "trades": 95, "taker_buy_base": 228117.0, "taker_buy_quote": 3697.82215 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.01614, "high": 0.01639, "low": 0.0161, "close": 0.01638, "volume": 563399.0, "close_time": 1761634799999, "quote_volume": 9178.90196, "trades": 77, "taker_buy_base": 361137.0, "taker_buy_quote": 5875.12874 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.01641, "high": 0.01644, "low": 0.01625, "close": 0.01629, "volume": 378381.0, "close_time": 1761638399999, "quote_volume": 6197.85628, "trades": 63, "taker_buy_base": 120727.0, "taker_buy_quote": 1975.65591 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.01631, "high": 0.01649, "low": 0.01629, "close": 0.01645, "volume": 528377.0, "close_time": 1761641999999, "quote_volume": 8678.66745, "trades": 76, "taker_buy_base": 379890.0, "taker_buy_quote": 6241.94801 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.01647, "high": 0.01649, "low": 0.01635, "close": 0.01649, "volume": 365531.0, "close_time": 1761645599999, "quote_volume": 5997.54574, "trades": 64, "taker_buy_base": 179582.0, "taker_buy_quote": 2949.95547 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.01647, "high": 0.0165, "low": 0.01643, "close": 0.0165, "volume": 216420.0, "close_time": 1761649199999, "quote_volume": 3561.58174, "trades": 38, "taker_buy_base": 89210.0, "taker_buy_quote": 1469.06468 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.01649, "high": 0.01657, "low": 0.01638, "close": 0.01641, "volume": 688676.0, "close_time": 1761652799999, "quote_volume": 11352.80486, "trades": 74, "taker_buy_base": 375113.0, "taker_buy_quote": 6188.0191 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.0164, "high": 0.01656, "low": 0.01633, "close": 0.01653, "volume": 1545075.0, "close_time": 1761656399999, "quote_volume": 25449.46012, "trades": 239, "taker_buy_base": 432036.0, "taker_buy_quote": 7123.68457 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.01654, "high": 0.01677, "low": 0.01654, "close": 0.01669, "volume": 1580090.0, "close_time": 1761659999999, "quote_volume": 26336.76857, "trades": 188, "taker_buy_base": 722082.0, "taker_buy_quote": 12029.46376 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.01664, "high": 0.01668, "low": 0.01615, "close": 0.01641, "volume": 3607173.0, "close_time": 1761663599999, "quote_volume": 59026.93701, "trades": 454, "taker_buy_base": 1543153.0, "taker_buy_quote": 25258.42772 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.01644, "high": 0.01652, "low": 0.01624, "close": 0.01632, "volume": 1212177.0, "close_time": 1761667199999, "quote_volume": 19849.59145, "trades": 207, "taker_buy_base": 747444.0, "taker_buy_quote": 12230.51152 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.0163, "high": 0.01644, "low": 0.0162, "close": 0.01634, "volume": 1779968.0, "close_time": 1761670799999, "quote_volume": 29021.42522, "trades": 322, "taker_buy_base": 740531.0, "taker_buy_quote": 12078.6227 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.01632, "high": 0.0164, "low": 0.0161, "close": 0.01616, "volume": 3422096.0, "close_time": 1761674399999, "quote_volume": 55466.30019, "trades": 427, "taker_buy_base": 849571.0, "taker_buy_quote": 13787.60122 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.01616, "high": 0.01629, "low": 0.01606, "close": 0.01611, "volume": 1225802.0, "close_time": 1761677999999, "quote_volume": 19814.48538, "trades": 292, "taker_buy_base": 378974.0, "taker_buy_quote": 6125.15845 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.01613, "high": 0.01615, "low": 0.01574, "close": 0.01578, "volume": 3375346.0, "close_time": 1761681599999, "quote_volume": 53661.53716, "trades": 573, "taker_buy_base": 1567671.0, "taker_buy_quote": 24885.61358 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.01578, "high": 0.01585, "low": 0.01538, "close": 0.01552, "volume": 5400560.0, "close_time": 1761685199999, "quote_volume": 84157.33864, "trades": 846, "taker_buy_base": 2174330.0, "taker_buy_quote": 33852.19465 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.01552, "high": 0.01573, "low": 0.01532, "close": 0.01564, "volume": 4006372.0, "close_time": 1761688799999, "quote_volume": 62275.23828, "trades": 682, "taker_buy_base": 2099507.0, "taker_buy_quote": 32648.04748 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.01562, "high": 0.01584, "low": 0.01553, "close": 0.01579, "volume": 1119600.0, "close_time": 1761692399999, "quote_volume": 17566.3757, "trades": 344, "taker_buy_base": 324716.0, "taker_buy_quote": 5113.8475 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.01578, "high": 0.01578, "low": 0.01566, "close": 0.0157, "volume": 553718.0, "close_time": 1761695999999, "quote_volume": 8706.26701, "trades": 185, "taker_buy_base": 118153.0, "taker_buy_quote": 1859.12704 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.0157, "high": 0.01585, "low": 0.01568, "close": 0.01576, "volume": 573362.0, "close_time": 1761699599999, "quote_volume": 9046.72246, "trades": 263, "taker_buy_base": 96953.0, "taker_buy_quote": 1533.99652 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.01575, "high": 0.01588, "low": 0.01569, "close": 0.0158, "volume": 764823.0, "close_time": 1761703199999, "quote_volume": 12061.189, "trades": 163, "taker_buy_base": 383054.0, "taker_buy_quote": 6042.18577 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.01582, "high": 0.01583, "low": 0.01577, "close": 0.01579, "volume": 662082.0, "close_time": 1761706799999, "quote_volume": 10452.39931, "trades": 74, "taker_buy_base": 311184.0, "taker_buy_quote": 4914.45911 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.01579, "high": 0.01579, "low": 0.01566, "close": 0.01573, "volume": 949950.0, "close_time": 1761710399999, "quote_volume": 14923.82003, "trades": 102, "taker_buy_base": 203603.0, "taker_buy_quote": 3199.6156 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.01572, "high": 0.01586, "low": 0.0157, "close": 0.01579, "volume": 203276.0, "close_time": 1761713999999, "quote_volume": 3209.66216, "trades": 53, "taker_buy_base": 153338.0, "taker_buy_quote": 2422.08998 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.01578, "high": 0.01588, "low": 0.01574, "close": 0.01576, "volume": 725651.0, "close_time": 1761717599999, "quote_volume": 11477.51275, "trades": 106, "taker_buy_base": 449501.0, "taker_buy_quote": 7112.65676 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.01576, "high": 0.01581, "low": 0.01573, "close": 0.01579, "volume": 383971.0, "close_time": 1761721199999, "quote_volume": 6050.80311, "trades": 74, "taker_buy_base": 189662.0, "taker_buy_quote": 2990.67613 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.01578, "high": 0.01586, "low": 0.01574, "close": 0.01583, "volume": 473572.0, "close_time": 1761724799999, "quote_volume": 7485.186, "trades": 73, "taker_buy_base": 216358.0, "taker_buy_quote": 3422.98183 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.01584, "high": 0.01584, "low": 0.0157, "close": 0.01572, "volume": 311721.0, "close_time": 1761728399999, "quote_volume": 4913.44245, "trades": 72, "taker_buy_base": 123076.0, "taker_buy_quote": 1939.1174 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.01572, "high": 0.01581, "low": 0.0157, "close": 0.01578, "volume": 175186.0, "close_time": 1761731999999, "quote_volume": 2761.19815, "trades": 53, "taker_buy_base": 36531.0, "taker_buy_quote": 576.16958 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.01577, "high": 0.01596, "low": 0.01572, "close": 0.01586, "volume": 1061629.0, "close_time": 1761735599999, "quote_volume": 16771.77765, "trades": 156, "taker_buy_base": 334220.0, "taker_buy_quote": 5286.31862 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.01583, "high": 0.01601, "low": 0.01583, "close": 0.01596, "volume": 1206557.0, "close_time": 1761739199999, "quote_volume": 19252.04121, "trades": 207, "taker_buy_base": 567228.0, "taker_buy_quote": 9054.25029 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.01594, "high": 0.01598, "low": 0.01589, "close": 0.01596, "volume": 305330.0, "close_time": 1761742799999, "quote_volume": 4868.57027, "trades": 64, "taker_buy_base": 78583.0, "taker_buy_quote": 1253.62804 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.01597, "high": 0.01628, "low": 0.01583, "close": 0.01591, "volume": 4782716.0, "close_time": 1761746399999, "quote_volume": 76644.72488, "trades": 524, "taker_buy_base": 2193804.0, "taker_buy_quote": 35176.12062 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.01593, "high": 0.01595, "low": 0.01576, "close": 0.01578, "volume": 850903.0, "close_time": 1761749999999, "quote_volume": 13469.99986, "trades": 101, "taker_buy_base": 292112.0, "taker_buy_quote": 4632.46969 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.01579, "high": 0.01585, "low": 0.01549, "close": 0.01557, "volume": 2678701.0, "close_time": 1761753599999, "quote_volume": 42061.6911, "trades": 310, "taker_buy_base": 1402034.0, "taker_buy_quote": 22021.21454 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.01554, "high": 0.0158, "low": 0.01547, "close": 0.01565, "volume": 3652200.0, "close_time": 1761757199999, "quote_volume": 57233.69337, "trades": 400, "taker_buy_base": 2366885.0, "taker_buy_quote": 37083.19436 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.01564, "high": 0.01598, "low": 0.01563, "close": 0.01597, "volume": 1139317.0, "close_time": 1761760799999, "quote_volume": 18038.37382, "trades": 144, "taker_buy_base": 770659.0, "taker_buy_quote": 12192.49379 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.01599, "high": 0.01604, "low": 0.01534, "close": 0.01593, "volume": 15481588.0, "close_time": 1761764399999, "quote_volume": 242760.3891, "trades": 1342, "taker_buy_base": 8168180.0, "taker_buy_quote": 128121.97088 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.01593, "high": 0.01614, "low": 0.01582, "close": 0.01607, "volume": 2099011.0, "close_time": 1761767999999, "quote_volume": 33559.16776, "trades": 286, "taker_buy_base": 1015814.0, "taker_buy_quote": 16252.69129 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.01609, "high": 0.01621, "low": 0.01596, "close": 0.01614, "volume": 3064717.0, "close_time": 1761771599999, "quote_volume": 49312.57697, "trades": 319, "taker_buy_base": 1064827.0, "taker_buy_quote": 17168.99375 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.01615, "high": 0.01615, "low": 0.01601, "close": 0.01612, "volume": 587033.0, "close_time": 1761775199999, "quote_volume": 9435.12588, "trades": 100, "taker_buy_base": 272709.0, "taker_buy_quote": 4384.01126 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.0161, "high": 0.01611, "low": 0.01596, "close": 0.01602, "volume": 1032018.0, "close_time": 1761778799999, "quote_volume": 16551.79429, "trades": 184, "taker_buy_base": 511859.0, "taker_buy_quote": 8206.12789 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.01602, "high": 0.01602, "low": 0.01573, "close": 0.01578, "volume": 1691705.0, "close_time": 1761782399999, "quote_volume": 26848.95973, "trades": 334, "taker_buy_base": 369786.0, "taker_buy_quote": 5867.80999 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.01577, "high": 0.01594, "low": 0.01568, "close": 0.01594, "volume": 1438844.0, "close_time": 1761785999999, "quote_volume": 22720.29851, "trades": 183, "taker_buy_base": 680762.0, "taker_buy_quote": 10774.22388 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.01591, "high": 0.01595, "low": 0.01581, "close": 0.01589, "volume": 659059.0, "close_time": 1761789599999, "quote_volume": 10468.39258, "trades": 109, "taker_buy_base": 366645.0, "taker_buy_quote": 5819.37995 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.01585, "high": 0.01608, "low": 0.01585, "close": 0.01603, "volume": 4083363.0, "close_time": 1761793199999, "quote_volume": 65506.81722, "trades": 416, "taker_buy_base": 3154309.0, "taker_buy_quote": 50619.81646 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.01603, "high": 0.01614, "low": 0.01587, "close": 0.0159, "volume": 5005754.0, "close_time": 1761796799999, "quote_volume": 80313.90124, "trades": 459, "taker_buy_base": 2942448.0, "taker_buy_quote": 47263.12507 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.0159, "high": 0.0159, "low": 0.01526, "close": 0.01541, "volume": 7347438.0, "close_time": 1761800399999, "quote_volume": 114322.95889, "trades": 811, "taker_buy_base": 3169382.0, "taker_buy_quote": 49316.77328 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.0154, "high": 0.01573, "low": 0.01539, "close": 0.01571, "volume": 624944.0, "close_time": 1761803999999, "quote_volume": 9715.44054, "trades": 124, "taker_buy_base": 303451.0, "taker_buy_quote": 4710.45984 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.01571, "high": 0.01571, "low": 0.01559, "close": 0.0157, "volume": 1700110.0, "close_time": 1761807599999, "quote_volume": 26581.70499, "trades": 134, "taker_buy_base": 603274.0, "taker_buy_quote": 9432.76701 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.01566, "high": 0.01584, "low": 0.01566, "close": 0.01577, "volume": 1395080.0, "close_time": 1761811199999, "quote_volume": 22000.84846, "trades": 160, "taker_buy_base": 762079.0, "taker_buy_quote": 12021.57494 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.01577, "high": 0.01579, "low": 0.01544, "close": 0.01544, "volume": 2247464.0, "close_time": 1761814799999, "quote_volume": 35054.62229, "trades": 206, "taker_buy_base": 1423278.0, "taker_buy_quote": 22197.17018 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.01545, "high": 0.0155, "low": 0.01535, "close": 0.01542, "volume": 1151229.0, "close_time": 1761818399999, "quote_volume": 17759.22106, "trades": 115, "taker_buy_base": 882152.0, "taker_buy_quote": 13611.43691 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.01541, "high": 0.01549, "low": 0.01531, "close": 0.0154, "volume": 835902.0, "close_time": 1761821999999, "quote_volume": 12876.58474, "trades": 157, "taker_buy_base": 266151.0, "taker_buy_quote": 4097.28444 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.01539, "high": 0.01546, "low": 0.01525, "close": 0.01534, "volume": 1348979.0, "close_time": 1761825599999, "quote_volume": 20680.61977, "trades": 191, "taker_buy_base": 513547.0, "taker_buy_quote": 7865.09902 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.01534, "high": 0.0154, "low": 0.01501, "close": 0.01513, "volume": 2489068.0, "close_time": 1761829199999, "quote_volume": 37852.07749, "trades": 384, "taker_buy_base": 1160568.0, "taker_buy_quote": 17651.94355 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.01512, "high": 0.01518, "low": 0.01466, "close": 0.01484, "volume": 6598404.0, "close_time": 1761832799999, "quote_volume": 98323.22733, "trades": 758, "taker_buy_base": 2830658.0, "taker_buy_quote": 42169.38305 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.01485, "high": 0.015, "low": 0.01477, "close": 0.0149, "volume": 4502237.0, "close_time": 1761836399999, "quote_volume": 66997.82815, "trades": 495, "taker_buy_base": 2739505.0, "taker_buy_quote": 40756.28041 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.01491, "high": 0.01496, "low": 0.01465, "close": 0.01472, "volume": 5054111.0, "close_time": 1761839999999, "quote_volume": 74548.12149, "trades": 405, "taker_buy_base": 3301448.0, "taker_buy_quote": 48676.65957 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.01472, "high": 0.01484, "low": 0.01467, "close": 0.01473, "volume": 2262720.0, "close_time": 1761843599999, "quote_volume": 33315.26348, "trades": 251, "taker_buy_base": 847375.0, "taker_buy_quote": 12475.45545 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.0147, "high": 0.0147, "low": 0.01429, "close": 0.0145, "volume": 3362916.0, "close_time": 1761847199999, "quote_volume": 48710.63082, "trades": 503, "taker_buy_base": 1588193.0, "taker_buy_quote": 23010.56372 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.01451, "high": 0.01454, "low": 0.01432, "close": 0.01439, "volume": 737965.0, "close_time": 1761850799999, "quote_volume": 10655.44753, "trades": 135, "taker_buy_base": 340221.0, "taker_buy_quote": 4910.45784 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.01435, "high": 0.01445, "low": 0.01423, "close": 0.01435, "volume": 1964457.0, "close_time": 1761854399999, "quote_volume": 28151.67857, "trades": 254, "taker_buy_base": 763629.0, "taker_buy_quote": 10940.63839 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.01431, "high": 0.01455, "low": 0.01428, "close": 0.01452, "volume": 1488043.0, "close_time": 1761857999999, "quote_volume": 21469.80389, "trades": 172, "taker_buy_base": 745943.0, "taker_buy_quote": 10776.86703 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.0145, "high": 0.01463, "low": 0.01445, "close": 0.01458, "volume": 754302.0, "close_time": 1761861599999, "quote_volume": 10968.30513, "trades": 148, "taker_buy_base": 164712.0, "taker_buy_quote": 2391.46505 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.0146, "high": 0.0147, "low": 0.01456, "close": 0.01469, "volume": 626809.0, "close_time": 1761865199999, "quote_volume": 9181.27938, "trades": 178, "taker_buy_base": 203465.0, "taker_buy_quote": 2982.653 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.01471, "high": 0.01481, "low": 0.01459, "close": 0.0148, "volume": 980866.0, "close_time": 1761868799999, "quote_volume": 14418.56792, "trades": 124, "taker_buy_base": 286663.0, "taker_buy_quote": 4217.64305 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.01478, "high": 0.01488, "low": 0.01472, "close": 0.01483, "volume": 414524.0, "close_time": 1761872399999, "quote_volume": 6130.95662, "trades": 98, "taker_buy_base": 47046.0, "taker_buy_quote": 696.67627 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.01484, "high": 0.01493, "low": 0.01481, "close": 0.0149, "volume": 265245.0, "close_time": 1761875999999, "quote_volume": 3951.6926, "trades": 65, "taker_buy_base": 74926.0, "taker_buy_quote": 1115.17574 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.01491, "high": 0.01491, "low": 0.01479, "close": 0.01487, "volume": 276218.0, "close_time": 1761879599999, "quote_volume": 4097.23894, "trades": 43, "taker_buy_base": 107232.0, "taker_buy_quote": 1592.16092 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.01483, "high": 0.01485, "low": 0.01475, "close": 0.01479, "volume": 227793.0, "close_time": 1761883199999, "quote_volume": 3370.83716, "trades": 59, "taker_buy_base": 64313.0, "taker_buy_quote": 951.26076 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.01482, "high": 0.01504, "low": 0.01482, "close": 0.01502, "volume": 795394.0, "close_time": 1761886799999, "quote_volume": 11896.1195, "trades": 113, "taker_buy_base": 475888.0, "taker_buy_quote": 7122.64803 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.01502, "high": 0.01507, "low": 0.01493, "close": 0.01493, "volume": 640592.0, "close_time": 1761890399999, "quote_volume": 9613.73452, "trades": 90, "taker_buy_base": 266113.0, "taker_buy_quote": 3999.38872 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.01496, "high": 0.01498, "low": 0.01489, "close": 0.01489, "volume": 248711.0, "close_time": 1761893999999, "quote_volume": 3718.34165, "trades": 34, "taker_buy_base": 119611.0, "taker_buy_quote": 1788.23733 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.01489, "high": 0.01494, "low": 0.01484, "close": 0.01491, "volume": 983825.0, "close_time": 1761897599999, "quote_volume": 14658.42932, "trades": 105, "taker_buy_base": 356263.0, "taker_buy_quote": 5310.06766 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.01489, "high": 0.01491, "low": 0.01483, "close": 0.0149, "volume": 884493.0, "close_time": 1761901199999, "quote_volume": 13152.1327, "trades": 74, "taker_buy_base": 446984.0, "taker_buy_quote": 6648.31418 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.01491, "high": 0.01495, "low": 0.01483, "close": 0.01488, "volume": 392775.0, "close_time": 1761904799999, "quote_volume": 5848.57951, "trades": 54, "taker_buy_base": 222192.0, "taker_buy_quote": 3308.19716 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.0149, "high": 0.01497, "low": 0.01489, "close": 0.0149, "volume": 265392.0, "close_time": 1761908399999, "quote_volume": 3961.10554, "trades": 44, "taker_buy_base": 57753.0, "taker_buy_quote": 861.93019 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.01489, "high": 0.01502, "low": 0.01476, "close": 0.015, "volume": 1766180.0, "close_time": 1761911999999, "quote_volume": 26258.12542, "trades": 138, "taker_buy_base": 933496.0, "taker_buy_quote": 13881.03103 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.01499, "high": 0.01501, "low": 0.01485, "close": 0.01486, "volume": 595786.0, "close_time": 1761915599999, "quote_volume": 8897.51614, "trades": 81, "taker_buy_base": 208052.0, "taker_buy_quote": 3108.41578 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.01485, "high": 0.01495, "low": 0.01477, "close": 0.01486, "volume": 487331.0, "close_time": 1761919199999, "quote_volume": 7251.40839, "trades": 72, "taker_buy_base": 326024.0, "taker_buy_quote": 4858.02797 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.01484, "high": 0.01501, "low": 0.01482, "close": 0.01499, "volume": 629828.0, "close_time": 1761922799999, "quote_volume": 9395.68895, "trades": 72, "taker_buy_base": 394770.0, "taker_buy_quote": 5893.43657 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.01502, "high": 0.01508, "low": 0.01496, "close": 0.01498, "volume": 1078390.0, "close_time": 1761926399999, "quote_volume": 16197.66588, "trades": 131, "taker_buy_base": 486370.0, "taker_buy_quote": 7309.89754 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.01498, "high": 0.01508, "low": 0.01473, "close": 0.01474, "volume": 2019048.0, "close_time": 1761929999999, "quote_volume": 30201.59116, "trades": 188, "taker_buy_base": 1149756.0, "taker_buy_quote": 17187.77531 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.01474, "high": 0.01478, "low": 0.01463, "close": 0.01471, "volume": 967751.0, "close_time": 1761933599999, "quote_volume": 14242.98303, "trades": 187, "taker_buy_base": 387930.0, "taker_buy_quote": 5708.09403 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.01472, "high": 0.01491, "low": 0.01468, "close": 0.01482, "volume": 1127739.0, "close_time": 1761937199999, "quote_volume": 16697.29636, "trades": 172, "taker_buy_base": 497735.0, "taker_buy_quote": 7368.56177 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.01482, "high": 0.01501, "low": 0.01473, "close": 0.01497, "volume": 2114202.0, "close_time": 1761940799999, "quote_volume": 31599.47143, "trades": 158, "taker_buy_base": 934932.0, "taker_buy_quote": 13972.06151 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.01496, "high": 0.01499, "low": 0.01483, "close": 0.01484, "volume": 408925.0, "close_time": 1761944399999, "quote_volume": 6097.25727, "trades": 63, "taker_buy_base": 127815.0, "taker_buy_quote": 1905.13783 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.01486, "high": 0.01487, "low": 0.01479, "close": 0.01482, "volume": 339601.0, "close_time": 1761947999999, "quote_volume": 5034.40178, "trades": 53, "taker_buy_base": 131761.0, "taker_buy_quote": 1954.25179 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.01485, "high": 0.0149, "low": 0.01481, "close": 0.01487, "volume": 543164.0, "close_time": 1761951599999, "quote_volume": 8071.44747, "trades": 98, "taker_buy_base": 288088.0, "taker_buy_quote": 4281.17585 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.01485, "high": 0.0149, "low": 0.01483, "close": 0.01483, "volume": 617320.0, "close_time": 1761955199999, "quote_volume": 9175.27327, "trades": 92, "taker_buy_base": 351016.0, "taker_buy_quote": 5218.64465 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.01482, "high": 0.01482, "low": 0.01471, "close": 0.01479, "volume": 1450794.0, "close_time": 1761958799999, "quote_volume": 21405.4017, "trades": 202, "taker_buy_base": 690102.0, "taker_buy_quote": 10185.77604 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.01483, "high": 0.01489, "low": 0.01477, "close": 0.01477, "volume": 364385.0, "close_time": 1761962399999, "quote_volume": 5411.32729, "trades": 70, "taker_buy_base": 232554.0, "taker_buy_quote": 3454.96792 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.01476, "high": 0.01489, "low": 0.0147, "close": 0.01488, "volume": 592910.0, "close_time": 1761965999999, "quote_volume": 8758.30147, "trades": 87, "taker_buy_base": 338846.0, "taker_buy_quote": 5002.6522 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.01491, "high": 0.01505, "low": 0.01489, "close": 0.01503, "volume": 1465085.0, "close_time": 1761969599999, "quote_volume": 21965.31056, "trades": 163, "taker_buy_base": 671359.0, "taker_buy_quote": 10067.24165 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.015, "high": 0.01504, "low": 0.01491, "close": 0.01493, "volume": 646354.0, "close_time": 1761973199999, "quote_volume": 9661.39654, "trades": 76, "taker_buy_base": 211481.0, "taker_buy_quote": 3166.37744 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.01496, "high": 0.01503, "low": 0.01494, "close": 0.01494, "volume": 557651.0, "close_time": 1761976799999, "quote_volume": 8353.34389, "trades": 72, "taker_buy_base": 271515.0, "taker_buy_quote": 4068.83822 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.01495, "high": 0.01501, "low": 0.01493, "close": 0.01499, "volume": 408704.0, "close_time": 1761980399999, "quote_volume": 6118.34745, "trades": 69, "taker_buy_base": 193705.0, "taker_buy_quote": 2900.56767 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.01502, "high": 0.01521, "low": 0.015, "close": 0.0152, "volume": 1340377.0, "close_time": 1761983999999, "quote_volume": 20226.07925, "trades": 145, "taker_buy_base": 575987.0, "taker_buy_quote": 8696.99198 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.01517, "high": 0.01523, "low": 0.01502, "close": 0.01517, "volume": 1132064.0, "close_time": 1761987599999, "quote_volume": 17090.93533, "trades": 115, "taker_buy_base": 448273.0, "taker_buy_quote": 6782.0274 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.01516, "high": 0.01519, "low": 0.01504, "close": 0.01508, "volume": 631413.0, "close_time": 1761991199999, "quote_volume": 9544.23097, "trades": 101, "taker_buy_base": 299572.0, "taker_buy_quote": 4531.73317 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.01507, "high": 0.01516, "low": 0.01503, "close": 0.01513, "volume": 386156.0, "close_time": 1761994799999, "quote_volume": 5822.64484, "trades": 67, "taker_buy_base": 192291.0, "taker_buy_quote": 2897.16839 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.01512, "high": 0.01519, "low": 0.01507, "close": 0.01513, "volume": 310887.0, "close_time": 1761998399999, "quote_volume": 4699.96432, "trades": 70, "taker_buy_base": 219655.0, "taker_buy_quote": 3319.27166 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.01513, "high": 0.01523, "low": 0.01511, "close": 0.01517, "volume": 386540.0, "close_time": 1762001999999, "quote_volume": 5873.82841, "trades": 71, "taker_buy_base": 172174.0, "taker_buy_quote": 2617.19177 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.0152, "high": 0.01546, "low": 0.01517, "close": 0.01522, "volume": 12716727.0, "close_time": 1762005599999, "quote_volume": 194985.60244, "trades": 896, "taker_buy_base": 3335248.0, "taker_buy_quote": 51142.27788 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.01522, "high": 0.01547, "low": 0.01502, "close": 0.01538, "volume": 2663894.0, "close_time": 1762009199999, "quote_volume": 40654.92251, "trades": 308, "taker_buy_base": 1306687.0, "taker_buy_quote": 19925.91704 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.01534, "high": 0.0154, "low": 0.01521, "close": 0.01536, "volume": 1544044.0, "close_time": 1762012799999, "quote_volume": 23687.15953, "trades": 191, "taker_buy_base": 546175.0, "taker_buy_quote": 8383.65367 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.01529, "high": 0.0154, "low": 0.01526, "close": 0.01535, "volume": 1622813.0, "close_time": 1762016399999, "quote_volume": 24884.30195, "trades": 207, "taker_buy_base": 578395.0, "taker_buy_quote": 8869.68892 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.01532, "high": 0.01555, "low": 0.01528, "close": 0.01552, "volume": 2153337.0, "close_time": 1762019999999, "quote_volume": 33211.9225, "trades": 255, "taker_buy_base": 1526548.0, "taker_buy_quote": 23555.56152 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.01553, "high": 0.01559, "low": 0.01531, "close": 0.01535, "volume": 3126641.0, "close_time": 1762023599999, "quote_volume": 48210.74747, "trades": 646, "taker_buy_base": 1196974.0, "taker_buy_quote": 18446.91761 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.01534, "high": 0.01534, "low": 0.01525, "close": 0.01528, "volume": 395701.0, "close_time": 1762027199999, "quote_volume": 6046.08157, "trades": 148, "taker_buy_base": 207134.0, "taker_buy_quote": 3166.61125 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.01528, "high": 0.01535, "low": 0.01524, "close": 0.01531, "volume": 272010.0, "close_time": 1762030799999, "quote_volume": 4158.22472, "trades": 144, "taker_buy_base": 157843.0, "taker_buy_quote": 2414.76287 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.01529, "high": 0.01542, "low": 0.01514, "close": 0.01516, "volume": 1465722.0, "close_time": 1762034399999, "quote_volume": 22371.8017, "trades": 221, "taker_buy_base": 821848.0, "taker_buy_quote": 12549.54085 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.01513, "high": 0.01521, "low": 0.01513, "close": 0.01521, "volume": 182673.0, "close_time": 1762037999999, "quote_volume": 2771.58434, "trades": 171, "taker_buy_base": 142176.0, "taker_buy_quote": 2157.09473 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.01522, "high": 0.01529, "low": 0.01522, "close": 0.01528, "volume": 78595.0, "close_time": 1762041599999, "quote_volume": 1198.83846, "trades": 81, "taker_buy_base": 51436.0, "taker_buy_quote": 784.38667 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.01525, "high": 0.01525, "low": 0.01513, "close": 0.01513, "volume": 545738.0, "close_time": 1762045199999, "quote_volume": 8297.42052, "trades": 97, "taker_buy_base": 204579.0, "taker_buy_quote": 3110.8748 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.01515, "high": 0.01522, "low": 0.01513, "close": 0.01516, "volume": 390715.0, "close_time": 1762048799999, "quote_volume": 5931.70418, "trades": 57, "taker_buy_base": 313503.0, "taker_buy_quote": 4760.22792 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.01514, "high": 0.01516, "low": 0.01506, "close": 0.01509, "volume": 603784.0, "close_time": 1762052399999, "quote_volume": 9119.34836, "trades": 129, "taker_buy_base": 233461.0, "taker_buy_quote": 3527.78634 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.01508, "high": 0.01513, "low": 0.01504, "close": 0.01506, "volume": 501956.0, "close_time": 1762055999999, "quote_volume": 7567.98177, "trades": 89, "taker_buy_base": 161838.0, "taker_buy_quote": 2441.86492 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.01503, "high": 0.01512, "low": 0.01498, "close": 0.01512, "volume": 553766.0, "close_time": 1762059599999, "quote_volume": 8323.11947, "trades": 86, "taker_buy_base": 312913.0, "taker_buy_quote": 4705.4112 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.01513, "high": 0.01513, "low": 0.01502, "close": 0.01508, "volume": 137457.0, "close_time": 1762063199999, "quote_volume": 2070.8873, "trades": 48, "taker_buy_base": 57350.0, "taker_buy_quote": 864.74266 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.01513, "high": 0.01541, "low": 0.01509, "close": 0.01538, "volume": 1792358.0, "close_time": 1762066799999, "quote_volume": 27376.86512, "trades": 215, "taker_buy_base": 1424339.0, "taker_buy_quote": 21768.22739 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.01538, "high": 0.01573, "low": 0.01531, "close": 0.01549, "volume": 4535694.0, "close_time": 1762070399999, "quote_volume": 70493.48452, "trades": 679, "taker_buy_base": 2355645.0, "taker_buy_quote": 36636.75275 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.01551, "high": 0.01585, "low": 0.0154, "close": 0.01582, "volume": 6182009.0, "close_time": 1762073999999, "quote_volume": 96742.38601, "trades": 611, "taker_buy_base": 2264866.0, "taker_buy_quote": 35402.45322 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.01585, "high": 0.01586, "low": 0.01522, "close": 0.01522, "volume": 5903293.0, "close_time": 1762077599999, "quote_volume": 91713.27468, "trades": 465, "taker_buy_base": 2022210.0, "taker_buy_quote": 31193.52165 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.01524, "high": 0.01537, "low": 0.01515, "close": 0.01518, "volume": 2328132.0, "close_time": 1762081199999, "quote_volume": 35424.03311, "trades": 243, "taker_buy_base": 1265815.0, "taker_buy_quote": 19250.00503 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.01518, "high": 0.01543, "low": 0.01518, "close": 0.0154, "volume": 854267.0, "close_time": 1762084799999, "quote_volume": 13052.08677, "trades": 229, "taker_buy_base": 542093.0, "taker_buy_quote": 8281.30965 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.0154, "high": 0.01542, "low": 0.01531, "close": 0.01542, "volume": 431256.0, "close_time": 1762088399999, "quote_volume": 6626.62918, "trades": 52, "taker_buy_base": 275659.0, "taker_buy_quote": 4235.74558 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.01539, "high": 0.01543, "low": 0.01516, "close": 0.01519, "volume": 1131402.0, "close_time": 1762091999999, "quote_volume": 17267.00859, "trades": 141, "taker_buy_base": 468353.0, "taker_buy_quote": 7140.47002 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.01519, "high": 0.01522, "low": 0.01488, "close": 0.01492, "volume": 2039131.0, "close_time": 1762095599999, "quote_volume": 30645.67823, "trades": 235, "taker_buy_base": 985983.0, "taker_buy_quote": 14821.82144 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.01487, "high": 0.01496, "low": 0.01474, "close": 0.01474, "volume": 2788672.0, "close_time": 1762099199999, "quote_volume": 41319.98194, "trades": 366, "taker_buy_base": 1372358.0, "taker_buy_quote": 20346.30591 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.01474, "high": 0.01486, "low": 0.01462, "close": 0.01469, "volume": 6560841.0, "close_time": 1762102799999, "quote_volume": 96568.92453, "trades": 499, "taker_buy_base": 1173063.0, "taker_buy_quote": 17269.01875 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.01477, "high": 0.01491, "low": 0.01477, "close": 0.01484, "volume": 713801.0, "close_time": 1762106399999, "quote_volume": 10591.06167, "trades": 101, "taker_buy_base": 158730.0, "taker_buy_quote": 2359.43841 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.01486, "high": 0.0151, "low": 0.01481, "close": 0.01486, "volume": 2788290.0, "close_time": 1762109999999, "quote_volume": 41686.94582, "trades": 239, "taker_buy_base": 1393100.0, "taker_buy_quote": 20864.5839 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.01486, "high": 0.0149, "low": 0.01473, "close": 0.0148, "volume": 526053.0, "close_time": 1762113599999, "quote_volume": 7779.92539, "trades": 66, "taker_buy_base": 210421.0, "taker_buy_quote": 3116.21688 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.0148, "high": 0.01488, "low": 0.01479, "close": 0.01488, "volume": 280099.0, "close_time": 1762117199999, "quote_volume": 4150.26047, "trades": 33, "taker_buy_base": 105279.0, "taker_buy_quote": 1559.43 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.0149, "high": 0.01499, "low": 0.01487, "close": 0.01499, "volume": 453760.0, "close_time": 1762120799999, "quote_volume": 6783.01231, "trades": 61, "taker_buy_base": 256480.0, "taker_buy_quote": 3834.71287 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.01496, "high": 0.01498, "low": 0.01484, "close": 0.01493, "volume": 459066.0, "close_time": 1762124399999, "quote_volume": 6844.02907, "trades": 43, "taker_buy_base": 204492.0, "taker_buy_quote": 3045.86041 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.01493, "high": 0.01517, "low": 0.01493, "close": 0.01517, "volume": 1276046.0, "close_time": 1762127999999, "quote_volume": 19215.55936, "trades": 119, "taker_buy_base": 498836.0, "taker_buy_quote": 7514.04914 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.01516, "high": 0.01518, "low": 0.0149, "close": 0.01491, "volume": 451966.0, "close_time": 1762131599999, "quote_volume": 6786.38036, "trades": 54, "taker_buy_base": 24957.0, "taker_buy_quote": 373.70413 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.01487, "high": 0.01488, "low": 0.01465, "close": 0.0147, "volume": 1446567.0, "close_time": 1762135199999, "quote_volume": 21354.95503, "trades": 169, "taker_buy_base": 675941.0, "taker_buy_quote": 9974.37267 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.01465, "high": 0.01466, "low": 0.0144, "close": 0.01445, "volume": 2352713.0, "close_time": 1762138799999, "quote_volume": 34053.42642, "trades": 238, "taker_buy_base": 989860.0, "taker_buy_quote": 14331.43085 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.01446, "high": 0.01446, "low": 0.01388, "close": 0.01394, "volume": 3424556.0, "close_time": 1762142399999, "quote_volume": 48156.79638, "trades": 342, "taker_buy_base": 1542767.0, "taker_buy_quote": 21719.22282 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.01397, "high": 0.01397, "low": 0.01366, "close": 0.0139, "volume": 3898782.0, "close_time": 1762145999999, "quote_volume": 53707.21815, "trades": 341, "taker_buy_base": 1807688.0, "taker_buy_quote": 24889.7034 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.01389, "high": 0.01416, "low": 0.0138, "close": 0.01386, "volume": 5807063.0, "close_time": 1762149599999, "quote_volume": 81305.0731, "trades": 358, "taker_buy_base": 2233068.0, "taker_buy_quote": 31292.07576 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.01385, "high": 0.01394, "low": 0.01361, "close": 0.01379, "volume": 4383019.0, "close_time": 1762153199999, "quote_volume": 60399.5139, "trades": 299, "taker_buy_base": 2087374.0, "taker_buy_quote": 28762.76302 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.01375, "high": 0.01393, "low": 0.0137, "close": 0.01384, "volume": 3596876.0, "close_time": 1762156799999, "quote_volume": 49684.81178, "trades": 276, "taker_buy_base": 1573097.0, "taker_buy_quote": 21757.40492 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.01382, "high": 0.01392, "low": 0.01355, "close": 0.01378, "volume": 6344258.0, "close_time": 1762160399999, "quote_volume": 87127.05351, "trades": 593, "taker_buy_base": 1730247.0, "taker_buy_quote": 23784.2101 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.01378, "high": 0.01414, "low": 0.01371, "close": 0.01372, "volume": 4590972.0, "close_time": 1762163999999, "quote_volume": 63975.53162, "trades": 466, "taker_buy_base": 2882672.0, "taker_buy_quote": 40267.98732 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.01374, "high": 0.01386, "low": 0.01362, "close": 0.01365, "volume": 1775237.0, "close_time": 1762167599999, "quote_volume": 24376.59971, "trades": 276, "taker_buy_base": 887492.0, "taker_buy_quote": 12181.79222 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.01366, "high": 0.01388, "low": 0.01366, "close": 0.01381, "volume": 1858962.0, "close_time": 1762171199999, "quote_volume": 25652.43882, "trades": 248, "taker_buy_base": 1042791.0, "taker_buy_quote": 14395.99818 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.0138, "high": 0.01391, "low": 0.01379, "close": 0.01379, "volume": 1232316.0, "close_time": 1762174799999, "quote_volume": 17062.93633, "trades": 102, "taker_buy_base": 613349.0, "taker_buy_quote": 8492.65536 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.01377, "high": 0.01386, "low": 0.01359, "close": 0.01377, "volume": 3851390.0, "close_time": 1762178399999, "quote_volume": 52858.62184, "trades": 303, "taker_buy_base": 2068113.0, "taker_buy_quote": 28377.72051 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.01379, "high": 0.01397, "low": 0.01367, "close": 0.01375, "volume": 3160974.0, "close_time": 1762181999999, "quote_volume": 43588.76456, "trades": 292, "taker_buy_base": 1229158.0, "taker_buy_quote": 16939.53867 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.01378, "high": 0.0138, "low": 0.01231, "close": 0.01292, "volume": 15299613.0, "close_time": 1762185599999, "quote_volume": 199741.84729, "trades": 1675, "taker_buy_base": 6888419.0, "taker_buy_quote": 90125.72707 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.0129, "high": 0.01323, "low": 0.01284, "close": 0.0132, "volume": 3584164.0, "close_time": 1762189199999, "quote_volume": 46834.0534, "trades": 621, "taker_buy_base": 1610976.0, "taker_buy_quote": 21030.89934 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.01321, "high": 0.01347, "low": 0.01316, "close": 0.01338, "volume": 4897707.0, "close_time": 1762192799999, "quote_volume": 65251.47224, "trades": 445, "taker_buy_base": 2362669.0, "taker_buy_quote": 31514.9773 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.0134, "high": 0.01343, "low": 0.01322, "close": 0.01325, "volume": 1858278.0, "close_time": 1762196399999, "quote_volume": 24777.77592, "trades": 204, "taker_buy_base": 969787.0, "taker_buy_quote": 12921.83102 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.0132, "high": 0.01331, "low": 0.01312, "close": 0.01312, "volume": 1011532.0, "close_time": 1762199999999, "quote_volume": 13354.05283, "trades": 122, "taker_buy_base": 725614.0, "taker_buy_quote": 9584.84345 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.01311, "high": 0.01316, "low": 0.01292, "close": 0.01304, "volume": 2002837.0, "close_time": 1762203599999, "quote_volume": 26113.12262, "trades": 170, "taker_buy_base": 1464869.0, "taker_buy_quote": 19098.39373 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.01303, "high": 0.01326, "low": 0.01299, "close": 0.0132, "volume": 3702717.0, "close_time": 1762207199999, "quote_volume": 48630.31766, "trades": 388, "taker_buy_base": 1889760.0, "taker_buy_quote": 24847.50621 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.0132, "high": 0.01334, "low": 0.01314, "close": 0.01321, "volume": 1069121.0, "close_time": 1762210799999, "quote_volume": 14135.67235, "trades": 114, "taker_buy_base": 503864.0, "taker_buy_quote": 6659.76045 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.01318, "high": 0.01349, "low": 0.01318, "close": 0.01349, "volume": 1387423.0, "close_time": 1762214399999, "quote_volume": 18488.64442, "trades": 144, "taker_buy_base": 755375.0, "taker_buy_quote": 10071.15999 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.01348, "high": 0.01411, "low": 0.01348, "close": 0.01388, "volume": 4634649.0, "close_time": 1762217999999, "quote_volume": 64222.8021, "trades": 531, "taker_buy_base": 2987014.0, "taker_buy_quote": 41479.87056 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.01386, "high": 0.01391, "low": 0.01377, "close": 0.01386, "volume": 764945.0, "close_time": 1762221599999, "quote_volume": 10597.72067, "trades": 87, "taker_buy_base": 442991.0, "taker_buy_quote": 6139.28868 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.01385, "high": 0.01404, "low": 0.01374, "close": 0.01401, "volume": 746043.0, "close_time": 1762225199999, "quote_volume": 10373.1881, "trades": 100, "taker_buy_base": 376808.0, "taker_buy_quote": 5249.39293 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.01403, "high": 0.01479, "low": 0.01393, "close": 0.01474, "volume": 8252741.0, "close_time": 1762228799999, "quote_volume": 119284.72781, "trades": 1152, "taker_buy_base": 3802650.0, "taker_buy_quote": 54942.51761 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.01473, "high": 0.01495, "low": 0.01433, "close": 0.01433, "volume": 9933852.0, "close_time": 1762232399999, "quote_volume": 145752.21329, "trades": 1220, "taker_buy_base": 4937719.0, "taker_buy_quote": 72485.43811 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.01436, "high": 0.01446, "low": 0.01379, "close": 0.0138, "volume": 6984803.0, "close_time": 1762235999999, "quote_volume": 99126.73636, "trades": 827, "taker_buy_base": 3102214.0, "taker_buy_quote": 43966.98685 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.01379, "high": 0.01439, "low": 0.01379, "close": 0.01424, "volume": 5600682.0, "close_time": 1762239599999, "quote_volume": 79433.21439, "trades": 759, "taker_buy_base": 3133989.0, "taker_buy_quote": 44505.3161 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.01425, "high": 0.01432, "low": 0.01395, "close": 0.01413, "volume": 3609474.0, "close_time": 1762243199999, "quote_volume": 51017.48902, "trades": 478, "taker_buy_base": 1756863.0, "taker_buy_quote": 24861.45225 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.01414, "high": 0.0144, "low": 0.01407, "close": 0.01437, "volume": 5480453.0, "close_time": 1762246799999, "quote_volume": 78118.43236, "trades": 519, "taker_buy_base": 2732352.0, "taker_buy_quote": 38957.20522 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.01435, "high": 0.01438, "low": 0.01407, "close": 0.01413, "volume": 3192038.0, "close_time": 1762250399999, "quote_volume": 45276.96901, "trades": 418, "taker_buy_base": 1360984.0, "taker_buy_quote": 19321.57763 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.01411, "high": 0.01426, "low": 0.01407, "close": 0.0141, "volume": 3117233.0, "close_time": 1762253999999, "quote_volume": 44138.21257, "trades": 257, "taker_buy_base": 1584087.0, "taker_buy_quote": 22414.19913 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.01415, "high": 0.01425, "low": 0.01389, "close": 0.01398, "volume": 4070118.0, "close_time": 1762257599999, "quote_volume": 57332.26669, "trades": 356, "taker_buy_base": 1528154.0, "taker_buy_quote": 21559.43733 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.01394, "high": 0.01408, "low": 0.01381, "close": 0.01399, "volume": 4057464.0, "close_time": 1762261199999, "quote_volume": 56534.78751, "trades": 361, "taker_buy_base": 2730982.0, "taker_buy_quote": 38088.65144 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.01403, "high": 0.01403, "low": 0.01367, "close": 0.01382, "volume": 2550066.0, "close_time": 1762264799999, "quote_volume": 35287.84559, "trades": 281, "taker_buy_base": 799570.0, "taker_buy_quote": 11056.51912 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.01384, "high": 0.01428, "low": 0.01377, "close": 0.01415, "volume": 5411905.0, "close_time": 1762268399999, "quote_volume": 75749.82456, "trades": 525, "taker_buy_base": 2946475.0, "taker_buy_quote": 41231.65068 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.01417, "high": 0.01469, "low": 0.014, "close": 0.01424, "volume": 14101653.0, "close_time": 1762271999999, "quote_volume": 203561.34349, "trades": 2050, "taker_buy_base": 7581458.0, "taker_buy_quote": 109371.59005 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.01422, "high": 0.01495, "low": 0.01396, "close": 0.01408, "volume": 24965079.0, "close_time": 1762275599999, "quote_volume": 363366.83689, "trades": 2744, "taker_buy_base": 13116008.0, "taker_buy_quote": 191140.58281 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.01408, "high": 0.01408, "low": 0.01342, "close": 0.01365, "volume": 9416953.0, "close_time": 1762279199999, "quote_volume": 129502.49766, "trades": 952, "taker_buy_base": 3665652.0, "taker_buy_quote": 50424.49838 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.01366, "high": 0.01373, "low": 0.01316, "close": 0.01342, "volume": 8848487.0, "close_time": 1762282799999, "quote_volume": 118485.17717, "trades": 1261, "taker_buy_base": 3648496.0, "taker_buy_quote": 48709.53362 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.0134, "high": 0.01352, "low": 0.01317, "close": 0.01321, "volume": 3490943.0, "close_time": 1762286399999, "quote_volume": 46542.79838, "trades": 706, "taker_buy_base": 1447440.0, "taker_buy_quote": 19323.48539 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.01322, "high": 0.01338, "low": 0.01259, "close": 0.01323, "volume": 6784306.0, "close_time": 1762289999999, "quote_volume": 88322.47577, "trades": 954, "taker_buy_base": 3814816.0, "taker_buy_quote": 49741.47035 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.01322, "high": 0.01329, "low": 0.01263, "close": 0.01314, "volume": 6993332.0, "close_time": 1762293599999, "quote_volume": 90369.9004, "trades": 759, "taker_buy_base": 3371906.0, "taker_buy_quote": 43639.94092 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.01313, "high": 0.0135, "low": 0.01309, "close": 0.0134, "volume": 3103860.0, "close_time": 1762297199999, "quote_volume": 41383.15997, "trades": 340, "taker_buy_base": 1534646.0, "taker_buy_quote": 20455.13093 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.01341, "high": 0.01357, "low": 0.01339, "close": 0.01345, "volume": 2644745.0, "close_time": 1762300799999, "quote_volume": 35603.04726, "trades": 339, "taker_buy_base": 1405220.0, "taker_buy_quote": 18917.61156 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.01346, "high": 0.01347, "low": 0.01324, "close": 0.01332, "volume": 1288694.0, "close_time": 1762304399999, "quote_volume": 17202.7559, "trades": 235, "taker_buy_base": 790473.0, "taker_buy_quote": 10558.62148 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.01331, "high": 0.01331, "low": 0.0128, "close": 0.01316, "volume": 3579114.0, "close_time": 1762307999999, "quote_volume": 46670.57284, "trades": 501, "taker_buy_base": 1843498.0, "taker_buy_quote": 24011.85811 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.01319, "high": 0.0136, "low": 0.01319, "close": 0.01356, "volume": 2229107.0, "close_time": 1762311599999, "quote_volume": 29858.17198, "trades": 490, "taker_buy_base": 1129280.0, "taker_buy_quote": 15112.21044 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.01359, "high": 0.01396, "low": 0.01354, "close": 0.0136, "volume": 5849313.0, "close_time": 1762315199999, "quote_volume": 80262.06768, "trades": 1128, "taker_buy_base": 2909060.0, "taker_buy_quote": 39914.46666 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.01357, "high": 0.01372, "low": 0.01354, "close": 0.01363, "volume": 1349697.0, "close_time": 1762318799999, "quote_volume": 18404.33561, "trades": 289, "taker_buy_base": 808754.0, "taker_buy_quote": 11031.81618 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.01363, "high": 0.01374, "low": 0.0136, "close": 0.01364, "volume": 1125374.0, "close_time": 1762322399999, "quote_volume": 15391.23293, "trades": 179, "taker_buy_base": 751007.0, "taker_buy_quote": 10271.63066 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.01366, "high": 0.01372, "low": 0.0135, "close": 0.0136, "volume": 2240701.0, "close_time": 1762325999999, "quote_volume": 30387.7761, "trades": 302, "taker_buy_base": 728602.0, "taker_buy_quote": 9893.0405 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.01363, "high": 0.01368, "low": 0.01353, "close": 0.01363, "volume": 1394072.0, "close_time": 1762329599999, "quote_volume": 18934.68624, "trades": 265, "taker_buy_base": 945521.0, "taker_buy_quote": 12844.33934 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.01362, "high": 0.01362, "low": 0.01329, "close": 0.0134, "volume": 1803089.0, "close_time": 1762333199999, "quote_volume": 24232.49032, "trades": 388, "taker_buy_base": 978588.0, "taker_buy_quote": 13151.51761 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.01338, "high": 0.01356, "low": 0.01338, "close": 0.01352, "volume": 1416960.0, "close_time": 1762336799999, "quote_volume": 19114.38013, "trades": 263, "taker_buy_base": 712208.0, "taker_buy_quote": 9606.06805 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.01353, "high": 0.01361, "low": 0.01337, "close": 0.01338, "volume": 1461385.0, "close_time": 1762340399999, "quote_volume": 19715.41636, "trades": 230, "taker_buy_base": 686243.0, "taker_buy_quote": 9266.37542 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.01339, "high": 0.01371, "low": 0.01338, "close": 0.01367, "volume": 1273032.0, "close_time": 1762343999999, "quote_volume": 17299.44183, "trades": 293, "taker_buy_base": 673391.0, "taker_buy_quote": 9130.85799 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.01367, "high": 0.01382, "low": 0.01362, "close": 0.01382, "volume": 1407913.0, "close_time": 1762347599999, "quote_volume": 19339.8097, "trades": 353, "taker_buy_base": 764191.0, "taker_buy_quote": 10522.37852 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.0138, "high": 0.01396, "low": 0.01373, "close": 0.01386, "volume": 1267162.0, "close_time": 1762351199999, "quote_volume": 17541.9918, "trades": 196, "taker_buy_base": 428384.0, "taker_buy_quote": 5937.4581 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.01386, "high": 0.0139, "low": 0.01368, "close": 0.01382, "volume": 1271081.0, "close_time": 1762354799999, "quote_volume": 17537.3494, "trades": 246, "taker_buy_base": 555392.0, "taker_buy_quote": 7666.16149 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.01379, "high": 0.01403, "low": 0.01375, "close": 0.01403, "volume": 1100561.0, "close_time": 1762358399999, "quote_volume": 15291.37358, "trades": 226, "taker_buy_base": 568727.0, "taker_buy_quote": 7904.98086 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.01402, "high": 0.0141, "low": 0.01384, "close": 0.01408, "volume": 2859504.0, "close_time": 1762361999999, "quote_volume": 40168.8539, "trades": 227, "taker_buy_base": 929772.0, "taker_buy_quote": 13038.47807 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.01408, "high": 0.01408, "low": 0.01387, "close": 0.01395, "volume": 3262722.0, "close_time": 1762365599999, "quote_volume": 45605.8225, "trades": 348, "taker_buy_base": 2209288.0, "taker_buy_quote": 30887.8009 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.01396, "high": 0.01412, "low": 0.01396, "close": 0.0141, "volume": 828766.0, "close_time": 1762369199999, "quote_volume": 11638.80358, "trades": 117, "taker_buy_base": 508262.0, "taker_buy_quote": 7148.11918 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.01411, "high": 0.01413, "low": 0.014, "close": 0.01405, "volume": 926191.0, "close_time": 1762372799999, "quote_volume": 13029.2435, "trades": 151, "taker_buy_base": 401491.0, "taker_buy_quote": 5648.68737 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.01405, "high": 0.01411, "low": 0.01392, "close": 0.01397, "volume": 748873.0, "close_time": 1762376399999, "quote_volume": 10491.77753, "trades": 119, "taker_buy_base": 389710.0, "taker_buy_quote": 5466.85689 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.01396, "high": 0.01407, "low": 0.01392, "close": 0.01396, "volume": 1698848.0, "close_time": 1762379999999, "quote_volume": 23761.46917, "trades": 286, "taker_buy_base": 951127.0, "taker_buy_quote": 13303.34166 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.01395, "high": 0.01411, "low": 0.01395, "close": 0.01411, "volume": 1320541.0, "close_time": 1762383599999, "quote_volume": 18523.42018, "trades": 203, "taker_buy_base": 854440.0, "taker_buy_quote": 11987.70012 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.01411, "high": 0.01411, "low": 0.01398, "close": 0.01398, "volume": 638914.0, "close_time": 1762387199999, "quote_volume": 8969.37624, "trades": 126, "taker_buy_base": 241501.0, "taker_buy_quote": 3391.90229 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.01398, "high": 0.01398, "low": 0.01383, "close": 0.01389, "volume": 2154409.0, "close_time": 1762390799999, "quote_volume": 29928.49677, "trades": 224, "taker_buy_base": 771163.0, "taker_buy_quote": 10705.26922 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.01388, "high": 0.01388, "low": 0.0136, "close": 0.01385, "volume": 2499077.0, "close_time": 1762394399999, "quote_volume": 34311.67113, "trades": 364, "taker_buy_base": 1243261.0, "taker_buy_quote": 17089.99311 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.01386, "high": 0.01433, "low": 0.01375, "close": 0.01409, "volume": 13341855.0, "close_time": 1762397999999, "quote_volume": 187110.12578, "trades": 2105, "taker_buy_base": 6869582.0, "taker_buy_quote": 96482.13582 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.01408, "high": 0.01449, "low": 0.01407, "close": 0.01446, "volume": 3725794.0, "close_time": 1762401599999, "quote_volume": 53320.43126, "trades": 526, "taker_buy_base": 1825158.0, "taker_buy_quote": 26120.10553 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.01445, "high": 0.01466, "low": 0.01421, "close": 0.01452, "volume": 26491430.0, "close_time": 1762405199999, "quote_volume": 383547.98415, "trades": 3177, "taker_buy_base": 13230129.0, "taker_buy_quote": 191631.06062 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.01452, "high": 0.01475, "low": 0.01437, "close": 0.01461, "volume": 17899904.0, "close_time": 1762408799999, "quote_volume": 261197.30009, "trades": 1806, "taker_buy_base": 11111311.0, "taker_buy_quote": 162409.02523 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.0146, "high": 0.01499, "low": 0.01433, "close": 0.01446, "volume": 29826036.0, "close_time": 1762412399999, "quote_volume": 439117.41589, "trades": 3721, "taker_buy_base": 15435909.0, "taker_buy_quote": 227846.11499 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.01445, "high": 0.01534, "low": 0.01445, "close": 0.0151, "volume": 25386177.0, "close_time": 1762415999999, "quote_volume": 377437.09084, "trades": 3052, "taker_buy_base": 15523725.0, "taker_buy_quote": 230429.03138 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.01511, "high": 0.01741, "low": 0.01476, "close": 0.01661, "volume": 96859176.0, "close_time": 1762419599999, "quote_volume": 1576933.19271, "trades": 21059, "taker_buy_base": 47328296.0, "taker_buy_quote": 771674.086 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.01661, "high": 0.01665, "low": 0.01507, "close": 0.01511, "volume": 39967390.0, "close_time": 1762423199999, "quote_volume": 619916.61778, "trades": 9229, "taker_buy_base": 21935953.0, "taker_buy_quote": 339703.54726 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.01513, "high": 0.01515, "low": 0.01404, "close": 0.0145, "volume": 32159230.0, "close_time": 1762426799999, "quote_volume": 468680.0793, "trades": 7092, "taker_buy_base": 14187669.0, "taker_buy_quote": 206915.57364 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.01451, "high": 0.01464, "low": 0.01436, "close": 0.01459, "volume": 8966417.0, "close_time": 1762430399999, "quote_volume": 129905.54947, "trades": 1923, "taker_buy_base": 4517679.0, "taker_buy_quote": 65535.58751 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.01457, "high": 0.01459, "low": 0.01428, "close": 0.01454, "volume": 8112573.0, "close_time": 1762433999999, "quote_volume": 117194.48453, "trades": 1187, "taker_buy_base": 3466382.0, "taker_buy_quote": 50084.09863 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.01454, "high": 0.01479, "low": 0.01444, "close": 0.01463, "volume": 5834857.0, "close_time": 1762437599999, "quote_volume": 85440.63088, "trades": 1026, "taker_buy_base": 2440983.0, "taker_buy_quote": 35786.7714 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.01464, "high": 0.0147, "low": 0.01436, "close": 0.01439, "volume": 6376840.0, "close_time": 1762441199999, "quote_volume": 92333.5862, "trades": 899, "taker_buy_base": 3652930.0, "taker_buy_quote": 52862.63898 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.01438, "high": 0.01446, "low": 0.014, "close": 0.01411, "volume": 7435657.0, "close_time": 1762444799999, "quote_volume": 105797.79303, "trades": 1251, "taker_buy_base": 3256197.0, "taker_buy_quote": 46370.42658 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.01409, "high": 0.01417, "low": 0.01389, "close": 0.014, "volume": 6544734.0, "close_time": 1762448399999, "quote_volume": 91848.61893, "trades": 1278, "taker_buy_base": 3628810.0, "taker_buy_quote": 50987.59972 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.01398, "high": 0.01416, "low": 0.01387, "close": 0.01416, "volume": 3414210.0, "close_time": 1762451999999, "quote_volume": 47871.58229, "trades": 716, "taker_buy_base": 2431981.0, "taker_buy_quote": 34130.92895 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.01413, "high": 0.01437, "low": 0.01401, "close": 0.01422, "volume": 3133140.0, "close_time": 1762455599999, "quote_volume": 44376.61237, "trades": 453, "taker_buy_base": 1482031.0, "taker_buy_quote": 21029.96155 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.01421, "high": 0.01431, "low": 0.01413, "close": 0.01424, "volume": 2191428.0, "close_time": 1762459199999, "quote_volume": 31183.83064, "trades": 312, "taker_buy_base": 1218089.0, "taker_buy_quote": 17347.01352 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.01423, "high": 0.01428, "low": 0.01405, "close": 0.01413, "volume": 2997181.0, "close_time": 1762462799999, "quote_volume": 42440.34209, "trades": 429, "taker_buy_base": 1330950.0, "taker_buy_quote": 18868.13778 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.01411, "high": 0.01429, "low": 0.01403, "close": 0.01428, "volume": 2190273.0, "close_time": 1762466399999, "quote_volume": 31049.41455, "trades": 397, "taker_buy_base": 892353.0, "taker_buy_quote": 12658.15866 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.01428, "high": 0.01441, "low": 0.01417, "close": 0.01431, "volume": 1996000.0, "close_time": 1762469999999, "quote_volume": 28586.07971, "trades": 246, "taker_buy_base": 1145396.0, "taker_buy_quote": 16418.52946 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.01429, "high": 0.01429, "low": 0.01409, "close": 0.01425, "volume": 1689444.0, "close_time": 1762473599999, "quote_volume": 23971.612, "trades": 153, "taker_buy_base": 756938.0, "taker_buy_quote": 10728.81108 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.01426, "high": 0.01453, "low": 0.01426, "close": 0.01451, "volume": 3773231.0, "close_time": 1762477199999, "quote_volume": 54383.84088, "trades": 393, "taker_buy_base": 2075516.0, "taker_buy_quote": 29904.90617 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.0145, "high": 0.0146, "low": 0.01437, "close": 0.01454, "volume": 2103041.0, "close_time": 1762480799999, "quote_volume": 30379.71856, "trades": 202, "taker_buy_base": 863862.0, "taker_buy_quote": 12485.85851 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.01456, "high": 0.01473, "low": 0.01451, "close": 0.01472, "volume": 3418051.0, "close_time": 1762484399999, "quote_volume": 50014.34672, "trades": 342, "taker_buy_base": 1815258.0, "taker_buy_quote": 26560.32622 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.01471, "high": 0.01481, "low": 0.01469, "close": 0.01472, "volume": 2551164.0, "close_time": 1762487999999, "quote_volume": 37610.19866, "trades": 273, "taker_buy_base": 1301889.0, "taker_buy_quote": 19203.93103 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.01472, "high": 0.01492, "low": 0.01458, "close": 0.01471, "volume": 4338631.0, "close_time": 1762491599999, "quote_volume": 64023.5374, "trades": 345, "taker_buy_base": 1971727.0, "taker_buy_quote": 29078.23527 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.01472, "high": 0.01498, "low": 0.01472, "close": 0.01498, "volume": 1501570.0, "close_time": 1762495199999, "quote_volume": 22274.9167, "trades": 170, "taker_buy_base": 708561.0, "taker_buy_quote": 10529.30577 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.01496, "high": 0.01499, "low": 0.0148, "close": 0.01483, "volume": 2882823.0, "close_time": 1762498799999, "quote_volume": 42949.43338, "trades": 231, "taker_buy_base": 1117294.0, "taker_buy_quote": 16671.9325 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.01481, "high": 0.01495, "low": 0.01471, "close": 0.01495, "volume": 1869658.0, "close_time": 1762502399999, "quote_volume": 27696.86985, "trades": 164, "taker_buy_base": 1018477.0, "taker_buy_quote": 15091.60469 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.01494, "high": 0.01494, "low": 0.01468, "close": 0.01473, "volume": 4204079.0, "close_time": 1762505999999, "quote_volume": 62137.30566, "trades": 331, "taker_buy_base": 1551116.0, "taker_buy_quote": 22971.52593 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.01473, "high": 0.01476, "low": 0.01433, "close": 0.01443, "volume": 4648398.0, "close_time": 1762509599999, "quote_volume": 67415.42806, "trades": 499, "taker_buy_base": 2238962.0, "taker_buy_quote": 32439.40162 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.01443, "high": 0.0145, "low": 0.01426, "close": 0.01431, "volume": 6153624.0, "close_time": 1762513199999, "quote_volume": 88439.86891, "trades": 450, "taker_buy_base": 1741552.0, "taker_buy_quote": 25060.32742 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.0143, "high": 0.01434, "low": 0.01399, "close": 0.01418, "volume": 5547177.0, "close_time": 1762516799999, "quote_volume": 78436.10245, "trades": 477, "taker_buy_base": 1850445.0, "taker_buy_quote": 26176.54646 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.01419, "high": 0.01424, "low": 0.01381, "close": 0.01389, "volume": 3472214.0, "close_time": 1762520399999, "quote_volume": 48473.42085, "trades": 286, "taker_buy_base": 1173943.0, "taker_buy_quote": 16372.27507 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.01388, "high": 0.01415, "low": 0.01385, "close": 0.01415, "volume": 3223675.0, "close_time": 1762523999999, "quote_volume": 45183.22533, "trades": 381, "taker_buy_base": 2156173.0, "taker_buy_quote": 30235.92618 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.01412, "high": 0.01453, "low": 0.01396, "close": 0.01446, "volume": 8151494.0, "close_time": 1762527599999, "quote_volume": 115930.19882, "trades": 1020, "taker_buy_base": 4262687.0, "taker_buy_quote": 60763.85211 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.01451, "high": 0.01472, "low": 0.01442, "close": 0.01466, "volume": 4307809.0, "close_time": 1762531199999, "quote_volume": 62893.14178, "trades": 783, "taker_buy_base": 2407914.0, "taker_buy_quote": 35165.20558 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.01463, "high": 0.01522, "low": 0.01461, "close": 0.01522, "volume": 10278355.0, "close_time": 1762534799999, "quote_volume": 153388.31909, "trades": 1320, "taker_buy_base": 5256784.0, "taker_buy_quote": 78658.18196 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.01519, "high": 0.01552, "low": 0.01507, "close": 0.01551, "volume": 9128899.0, "close_time": 1762538399999, "quote_volume": 139708.64981, "trades": 934, "taker_buy_base": 4841130.0, "taker_buy_quote": 74098.69089 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.01549, "high": 0.01566, "low": 0.01537, "close": 0.01543, "volume": 7352875.0, "close_time": 1762541999999, "quote_volume": 113999.48216, "trades": 935, "taker_buy_base": 2682749.0, "taker_buy_quote": 41653.86562 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.01539, "high": 0.01565, "low": 0.01538, "close": 0.01565, "volume": 3373530.0, "close_time": 1762545599999, "quote_volume": 52413.54594, "trades": 361, "taker_buy_base": 2094686.0, "taker_buy_quote": 32564.88588 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.01566, "high": 0.01571, "low": 0.01547, "close": 0.01563, "volume": 4974039.0, "close_time": 1762549199999, "quote_volume": 77386.38808, "trades": 529, "taker_buy_base": 2555461.0, "taker_buy_quote": 39725.02572 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.01561, "high": 0.01577, "low": 0.01553, "close": 0.0156, "volume": 2968851.0, "close_time": 1762552799999, "quote_volume": 46472.17959, "trades": 510, "taker_buy_base": 1706682.0, "taker_buy_quote": 26710.02817 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.01561, "high": 0.01561, "low": 0.0154, "close": 0.01547, "volume": 3100992.0, "close_time": 1762556399999, "quote_volume": 48077.44917, "trades": 511, "taker_buy_base": 1381479.0, "taker_buy_quote": 21427.43061 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.01547, "high": 0.01554, "low": 0.01509, "close": 0.01516, "volume": 5849953.0, "close_time": 1762559999999, "quote_volume": 89255.45159, "trades": 984, "taker_buy_base": 2108299.0, "taker_buy_quote": 32195.40266 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.01516, "high": 0.01537, "low": 0.01487, "close": 0.01488, "volume": 11754904.0, "close_time": 1762563599999, "quote_volume": 178336.40118, "trades": 2233, "taker_buy_base": 6618079.0, "taker_buy_quote": 100478.68951 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.01487, "high": 0.01525, "low": 0.01485, "close": 0.0152, "volume": 2412352.0, "close_time": 1762567199999, "quote_volume": 36376.94029, "trades": 492, "taker_buy_base": 1160680.0, "taker_buy_quote": 17485.93306 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.0152, "high": 0.01537, "low": 0.01518, "close": 0.01525, "volume": 1754706.0, "close_time": 1762570799999, "quote_volume": 26793.5676, "trades": 354, "taker_buy_base": 909881.0, "taker_buy_quote": 13883.32259 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.01524, "high": 0.01539, "low": 0.01497, "close": 0.01497, "volume": 2347729.0, "close_time": 1762574399999, "quote_volume": 35602.10777, "trades": 828, "taker_buy_base": 1282992.0, "taker_buy_quote": 19434.35393 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.01499, "high": 0.01527, "low": 0.01499, "close": 0.01513, "volume": 1800841.0, "close_time": 1762577999999, "quote_volume": 27286.80072, "trades": 343, "taker_buy_base": 1262037.0, "taker_buy_quote": 19116.66382 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.01513, "high": 0.01515, "low": 0.01474, "close": 0.01474, "volume": 1925176.0, "close_time": 1762581599999, "quote_volume": 28810.21429, "trades": 394, "taker_buy_base": 952282.0, "taker_buy_quote": 14270.36419 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.01475, "high": 0.01479, "low": 0.01458, "close": 0.0147, "volume": 3654081.0, "close_time": 1762585199999, "quote_volume": 53620.65474, "trades": 807, "taker_buy_base": 1858159.0, "taker_buy_quote": 27256.52073 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.0147, "high": 0.01484, "low": 0.01462, "close": 0.01481, "volume": 885437.0, "close_time": 1762588799999, "quote_volume": 13019.84916, "trades": 331, "taker_buy_base": 470964.0, "taker_buy_quote": 6919.25169 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.01482, "high": 0.01503, "low": 0.01472, "close": 0.01499, "volume": 2258702.0, "close_time": 1762592399999, "quote_volume": 33599.07444, "trades": 497, "taker_buy_base": 723345.0, "taker_buy_quote": 10761.96345 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.01498, "high": 0.01503, "low": 0.01477, "close": 0.01482, "volume": 1738446.0, "close_time": 1762595999999, "quote_volume": 25869.06003, "trades": 405, "taker_buy_base": 1090487.0, "taker_buy_quote": 16221.56098 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.01481, "high": 0.01501, "low": 0.0148, "close": 0.01499, "volume": 885418.0, "close_time": 1762599599999, "quote_volume": 13201.83399, "trades": 320, "taker_buy_base": 392190.0, "taker_buy_quote": 5846.34172 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.01498, "high": 0.01508, "low": 0.01489, "close": 0.01495, "volume": 779108.0, "close_time": 1762603199999, "quote_volume": 11664.69921, "trades": 318, "taker_buy_base": 449861.0, "taker_buy_quote": 6734.9644 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.01493, "high": 0.01501, "low": 0.01485, "close": 0.01488, "volume": 2376677.0, "close_time": 1762606799999, "quote_volume": 35432.17863, "trades": 482, "taker_buy_base": 1345361.0, "taker_buy_quote": 20037.05812 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.0149, "high": 0.01492, "low": 0.01457, "close": 0.01459, "volume": 2975093.0, "close_time": 1762610399999, "quote_volume": 43906.65878, "trades": 815, "taker_buy_base": 1240548.0, "taker_buy_quote": 18305.61518 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.01457, "high": 0.01467, "low": 0.01442, "close": 0.01463, "volume": 2913737.0, "close_time": 1762613999999, "quote_volume": 42430.97167, "trades": 660, "taker_buy_base": 1284392.0, "taker_buy_quote": 18693.36922 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.01465, "high": 0.01469, "low": 0.01443, "close": 0.01455, "volume": 4731112.0, "close_time": 1762617599999, "quote_volume": 68950.04271, "trades": 966, "taker_buy_base": 2119153.0, "taker_buy_quote": 30899.55315 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.01455, "high": 0.01469, "low": 0.01446, "close": 0.01456, "volume": 3077358.0, "close_time": 1762621199999, "quote_volume": 44786.59721, "trades": 764, "taker_buy_base": 1041444.0, "taker_buy_quote": 15162.48611 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.01456, "high": 0.0147, "low": 0.01451, "close": 0.01457, "volume": 960449.0, "close_time": 1762624799999, "quote_volume": 14015.01658, "trades": 318, "taker_buy_base": 399499.0, "taker_buy_quote": 5830.76608 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.01459, "high": 0.01476, "low": 0.01458, "close": 0.01474, "volume": 1520199.0, "close_time": 1762628399999, "quote_volume": 22266.63819, "trades": 401, "taker_buy_base": 663729.0, "taker_buy_quote": 9722.31669 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.01475, "high": 0.01477, "low": 0.01453, "close": 0.01469, "volume": 1636477.0, "close_time": 1762631999999, "quote_volume": 24008.71337, "trades": 288, "taker_buy_base": 1117390.0, "taker_buy_quote": 16399.67378 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.0147, "high": 0.01476, "low": 0.0146, "close": 0.01467, "volume": 2256440.0, "close_time": 1762635599999, "quote_volume": 33139.2854, "trades": 294, "taker_buy_base": 1144733.0, "taker_buy_quote": 16836.48929 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.0147, "high": 0.01488, "low": 0.01464, "close": 0.01479, "volume": 3258203.0, "close_time": 1762639199999, "quote_volume": 48234.15854, "trades": 543, "taker_buy_base": 1613101.0, "taker_buy_quote": 23863.8016 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.01478, "high": 0.01493, "low": 0.01475, "close": 0.01487, "volume": 444017.0, "close_time": 1762642799999, "quote_volume": 6581.29469, "trades": 307, "taker_buy_base": 270679.0, "taker_buy_quote": 4014.49839 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.01486, "high": 0.01491, "low": 0.0148, "close": 0.01487, "volume": 648653.0, "close_time": 1762646399999, "quote_volume": 9636.00728, "trades": 416, "taker_buy_base": 300042.0, "taker_buy_quote": 4458.11076 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.01486, "high": 0.0149, "low": 0.01459, "close": 0.01462, "volume": 1183470.0, "close_time": 1762649999999, "quote_volume": 17407.58614, "trades": 678, "taker_buy_base": 572443.0, "taker_buy_quote": 8428.84015 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.01462, "high": 0.01475, "low": 0.01455, "close": 0.0147, "volume": 776997.0, "close_time": 1762653599999, "quote_volume": 11366.43318, "trades": 447, "taker_buy_base": 480953.0, "taker_buy_quote": 7031.37979 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.01469, "high": 0.01469, "low": 0.01423, "close": 0.01428, "volume": 3758084.0, "close_time": 1762657199999, "quote_volume": 54223.03981, "trades": 1322, "taker_buy_base": 1710160.0, "taker_buy_quote": 24651.57214 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.01429, "high": 0.01434, "low": 0.01409, "close": 0.01412, "volume": 3149686.0, "close_time": 1762660799999, "quote_volume": 44655.10348, "trades": 1564, "taker_buy_base": 1762784.0, "taker_buy_quote": 24993.51195 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.01412, "high": 0.01434, "low": 0.01407, "close": 0.01427, "volume": 3046406.0, "close_time": 1762664399999, "quote_volume": 43244.32654, "trades": 1356, "taker_buy_base": 1565361.0, "taker_buy_quote": 22202.20694 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.01425, "high": 0.01434, "low": 0.01419, "close": 0.01432, "volume": 1882582.0, "close_time": 1762667999999, "quote_volume": 26854.39512, "trades": 595, "taker_buy_base": 1287139.0, "taker_buy_quote": 18360.16182 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.01433, "high": 0.01446, "low": 0.01425, "close": 0.01429, "volume": 1023112.0, "close_time": 1762671599999, "quote_volume": 14704.65717, "trades": 488, "taker_buy_base": 564591.0, "taker_buy_quote": 8119.10555 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.01428, "high": 0.01453, "low": 0.01428, "close": 0.0145, "volume": 1563251.0, "close_time": 1762675199999, "quote_volume": 22576.09556, "trades": 599, "taker_buy_base": 625180.0, "taker_buy_quote": 9008.12671 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.0145, "high": 0.01455, "low": 0.01438, "close": 0.01448, "volume": 1842667.0, "close_time": 1762678799999, "quote_volume": 26715.80976, "trades": 575, "taker_buy_base": 824523.0, "taker_buy_quote": 11948.42048 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.01449, "high": 0.01462, "low": 0.01432, "close": 0.01437, "volume": 1234223.0, "close_time": 1762682399999, "quote_volume": 17836.88796, "trades": 488, "taker_buy_base": 622891.0, "taker_buy_quote": 9022.33833 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.01436, "high": 0.01451, "low": 0.01429, "close": 0.01451, "volume": 877856.0, "close_time": 1762685999999, "quote_volume": 12640.12919, "trades": 439, "taker_buy_base": 392788.0, "taker_buy_quote": 5655.96609 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.01452, "high": 0.01465, "low": 0.01446, "close": 0.01461, "volume": 1230772.0, "close_time": 1762689599999, "quote_volume": 17891.25542, "trades": 507, "taker_buy_base": 346370.0, "taker_buy_quote": 5049.43272 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.0146, "high": 0.01471, "low": 0.01456, "close": 0.01458, "volume": 820789.0, "close_time": 1762693199999, "quote_volume": 12016.86597, "trades": 348, "taker_buy_base": 491085.0, "taker_buy_quote": 7193.87566 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.01457, "high": 0.01465, "low": 0.01455, "close": 0.01463, "volume": 409774.0, "close_time": 1762696799999, "quote_volume": 5984.23847, "trades": 364, "taker_buy_base": 189913.0, "taker_buy_quote": 2773.25578 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.01462, "high": 0.01494, "low": 0.01452, "close": 0.0147, "volume": 2718514.0, "close_time": 1762700399999, "quote_volume": 40090.92584, "trades": 914, "taker_buy_base": 1399470.0, "taker_buy_quote": 20685.15505 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.01471, "high": 0.01498, "low": 0.01471, "close": 0.01488, "volume": 4137899.0, "close_time": 1762703999999, "quote_volume": 61559.13638, "trades": 951, "taker_buy_base": 1979576.0, "taker_buy_quote": 29479.43426 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.01489, "high": 0.01506, "low": 0.01487, "close": 0.01499, "volume": 3809063.0, "close_time": 1762707599999, "quote_volume": 57022.03366, "trades": 1236, "taker_buy_base": 2237246.0, "taker_buy_quote": 33502.44457 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.015, "high": 0.01507, "low": 0.01482, "close": 0.01487, "volume": 1372957.0, "close_time": 1762711199999, "quote_volume": 20521.68404, "trades": 464, "taker_buy_base": 446966.0, "taker_buy_quote": 6686.35294 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.01488, "high": 0.01505, "low": 0.01477, "close": 0.015, "volume": 1444976.0, "close_time": 1762714799999, "quote_volume": 21548.70768, "trades": 445, "taker_buy_base": 945798.0, "taker_buy_quote": 14132.67354 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.01501, "high": 0.01511, "low": 0.01495, "close": 0.01511, "volume": 798593.0, "close_time": 1762718399999, "quote_volume": 11997.44421, "trades": 395, "taker_buy_base": 375786.0, "taker_buy_quote": 5644.25247 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.0151, "high": 0.01513, "low": 0.01493, "close": 0.01503, "volume": 961100.0, "close_time": 1762721999999, "quote_volume": 14437.36367, "trades": 328, "taker_buy_base": 441759.0, "taker_buy_quote": 6634.82578 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.01504, "high": 0.01511, "low": 0.01494, "close": 0.01502, "volume": 1138322.0, "close_time": 1762725599999, "quote_volume": 17095.89937, "trades": 357, "taker_buy_base": 609939.0, "taker_buy_quote": 9164.39768 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.01503, "high": 0.01503, "low": 0.01486, "close": 0.01494, "volume": 720993.0, "close_time": 1762729199999, "quote_volume": 10761.19809, "trades": 133, "taker_buy_base": 318337.0, "taker_buy_quote": 4749.23151 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.01498, "high": 0.01507, "low": 0.01485, "close": 0.01489, "volume": 645742.0, "close_time": 1762732799999, "quote_volume": 9637.35195, "trades": 240, "taker_buy_base": 262895.0, "taker_buy_quote": 3925.32953 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.01489, "high": 0.01514, "low": 0.01478, "close": 0.01508, "volume": 1289413.0, "close_time": 1762736399999, "quote_volume": 19265.11675, "trades": 436, "taker_buy_base": 695499.0, "taker_buy_quote": 10401.30584 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.01507, "high": 0.01514, "low": 0.01496, "close": 0.01496, "volume": 672284.0, "close_time": 1762739999999, "quote_volume": 10101.29944, "trades": 226, "taker_buy_base": 443493.0, "taker_buy_quote": 6665.96319 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.01497, "high": 0.01502, "low": 0.01485, "close": 0.01498, "volume": 543194.0, "close_time": 1762743599999, "quote_volume": 8095.52464, "trades": 85, "taker_buy_base": 188674.0, "taker_buy_quote": 2811.25735 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.01499, "high": 0.01508, "low": 0.01497, "close": 0.01498, "volume": 342618.0, "close_time": 1762747199999, "quote_volume": 5150.36433, "trades": 78, "taker_buy_base": 182240.0, "taker_buy_quote": 2742.40992 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.01496, "high": 0.01498, "low": 0.01478, "close": 0.01491, "volume": 1503327.0, "close_time": 1762750799999, "quote_volume": 22372.44871, "trades": 268, "taker_buy_base": 512664.0, "taker_buy_quote": 7615.20061 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.01493, "high": 0.015, "low": 0.01483, "close": 0.01491, "volume": 534377.0, "close_time": 1762754399999, "quote_volume": 7961.42626, "trades": 130, "taker_buy_base": 121923.0, "taker_buy_quote": 1819.60146 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.01494, "high": 0.015, "low": 0.01487, "close": 0.01493, "volume": 505342.0, "close_time": 1762757999999, "quote_volume": 7540.51793, "trades": 148, "taker_buy_base": 376204.0, "taker_buy_quote": 5614.60732 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.01494, "high": 0.01504, "low": 0.01481, "close": 0.01488, "volume": 613115.0, "close_time": 1762761599999, "quote_volume": 9157.94588, "trades": 171, "taker_buy_base": 104630.0, "taker_buy_quote": 1561.56684 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.0149, "high": 0.01492, "low": 0.01473, "close": 0.01479, "volume": 286357.0, "close_time": 1762765199999, "quote_volume": 4241.54412, "trades": 76, "taker_buy_base": 137611.0, "taker_buy_quote": 2038.63358 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.01482, "high": 0.01513, "low": 0.01481, "close": 0.01508, "volume": 1277716.0, "close_time": 1762768799999, "quote_volume": 19208.08449, "trades": 419, "taker_buy_base": 858198.0, "taker_buy_quote": 12910.66058 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.01511, "high": 0.01512, "low": 0.01486, "close": 0.01493, "volume": 466017.0, "close_time": 1762772399999, "quote_volume": 6979.4709, "trades": 186, "taker_buy_base": 313867.0, "taker_buy_quote": 4692.79897 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.01493, "high": 0.01513, "low": 0.0149, "close": 0.01503, "volume": 1519247.0, "close_time": 1762775999999, "quote_volume": 22737.76453, "trades": 211, "taker_buy_base": 621698.0, "taker_buy_quote": 9323.84149 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.01505, "high": 0.01509, "low": 0.01492, "close": 0.01495, "volume": 1379885.0, "close_time": 1762779599999, "quote_volume": 20698.73864, "trades": 192, "taker_buy_base": 317867.0, "taker_buy_quote": 4767.86403 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.01495, "high": 0.0151, "low": 0.01495, "close": 0.01504, "volume": 434788.0, "close_time": 1762783199999, "quote_volume": 6544.99978, "trades": 73, "taker_buy_base": 206037.0, "taker_buy_quote": 3102.6424 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.01502, "high": 0.01502, "low": 0.0147, "close": 0.01478, "volume": 2404435.0, "close_time": 1762786799999, "quote_volume": 35773.64851, "trades": 266, "taker_buy_base": 1011604.0, "taker_buy_quote": 15059.19571 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.01477, "high": 0.01491, "low": 0.0147, "close": 0.01472, "volume": 1394649.0, "close_time": 1762790399999, "quote_volume": 20622.27441, "trades": 273, "taker_buy_base": 790606.0, "taker_buy_quote": 11680.29099 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.01474, "high": 0.01483, "low": 0.01451, "close": 0.01456, "volume": 701458.0, "close_time": 1762793999999, "quote_volume": 10291.66029, "trades": 149, "taker_buy_base": 206432.0, "taker_buy_quote": 3039.70553 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.01455, "high": 0.01489, "low": 0.01453, "close": 0.01479, "volume": 1845472.0, "close_time": 1762797599999, "quote_volume": 27290.45471, "trades": 217, "taker_buy_base": 1281405.0, "taker_buy_quote": 18928.58545 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.01478, "high": 0.01483, "low": 0.0147, "close": 0.01472, "volume": 504994.0, "close_time": 1762801199999, "quote_volume": 7455.78375, "trades": 201, "taker_buy_base": 329850.0, "taker_buy_quote": 4870.59798 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.01474, "high": 0.01493, "low": 0.0147, "close": 0.01484, "volume": 799622.0, "close_time": 1762804799999, "quote_volume": 11834.60364, "trades": 292, "taker_buy_base": 445087.0, "taker_buy_quote": 6588.83027 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.01485, "high": 0.01494, "low": 0.01479, "close": 0.01486, "volume": 126034.0, "close_time": 1762808399999, "quote_volume": 1875.77293, "trades": 54, "taker_buy_base": 94403.0, "taker_buy_quote": 1406.20798 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.01485, "high": 0.01485, "low": 0.01465, "close": 0.01473, "volume": 557102.0, "close_time": 1762811999999, "quote_volume": 8205.67429, "trades": 95, "taker_buy_base": 163435.0, "taker_buy_quote": 2405.94484 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.01473, "high": 0.01503, "low": 0.0147, "close": 0.01501, "volume": 2031494.0, "close_time": 1762815599999, "quote_volume": 30069.2714, "trades": 264, "taker_buy_base": 799333.0, "taker_buy_quote": 11820.49262 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.01502, "high": 0.01505, "low": 0.01484, "close": 0.01487, "volume": 969043.0, "close_time": 1762819199999, "quote_volume": 14480.90239, "trades": 213, "taker_buy_base": 255538.0, "taker_buy_quote": 3830.8748 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.01493, "high": 0.01498, "low": 0.0147, "close": 0.01485, "volume": 776223.0, "close_time": 1762822799999, "quote_volume": 11548.46129, "trades": 243, "taker_buy_base": 401510.0, "taker_buy_quote": 5976.55925 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.01485, "high": 0.01519, "low": 0.01484, "close": 0.01484, "volume": 890805.0, "close_time": 1762826399999, "quote_volume": 13400.70281, "trades": 240, "taker_buy_base": 474941.0, "taker_buy_quote": 7151.80285 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.01485, "high": 0.01505, "low": 0.01479, "close": 0.01501, "volume": 953703.0, "close_time": 1762829999999, "quote_volume": 14256.08691, "trades": 253, "taker_buy_base": 507741.0, "taker_buy_quote": 7586.33402 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.01505, "high": 0.0151, "low": 0.01497, "close": 0.01498, "volume": 914333.0, "close_time": 1762833599999, "quote_volume": 13750.9389, "trades": 100, "taker_buy_base": 399454.0, "taker_buy_quote": 6008.06344 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.015, "high": 0.01508, "low": 0.0147, "close": 0.01473, "volume": 378116.0, "close_time": 1762837199999, "quote_volume": 5632.08197, "trades": 112, "taker_buy_base": 156945.0, "taker_buy_quote": 2338.11078 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.01474, "high": 0.01474, "low": 0.01452, "close": 0.01455, "volume": 1531480.0, "close_time": 1762840799999, "quote_volume": 22371.12687, "trades": 249, "taker_buy_base": 769455.0, "taker_buy_quote": 11255.49703 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.01455, "high": 0.01474, "low": 0.01448, "close": 0.01465, "volume": 1418255.0, "close_time": 1762844399999, "quote_volume": 20766.22053, "trades": 244, "taker_buy_base": 632807.0, "taker_buy_quote": 9261.77175 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.01463, "high": 0.01463, "low": 0.01433, "close": 0.01436, "volume": 2209591.0, "close_time": 1762847999999, "quote_volume": 31905.96478, "trades": 383, "taker_buy_base": 1151258.0, "taker_buy_quote": 16620.45404 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.01436, "high": 0.01453, "low": 0.01436, "close": 0.01447, "volume": 2287223.0, "close_time": 1762851599999, "quote_volume": 33009.79565, "trades": 325, "taker_buy_base": 857605.0, "taker_buy_quote": 12387.56692 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.0145, "high": 0.01462, "low": 0.01444, "close": 0.01447, "volume": 1327290.0, "close_time": 1762855199999, "quote_volume": 19278.73959, "trades": 377, "taker_buy_base": 615625.0, "taker_buy_quote": 8952.09495 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.01445, "high": 0.01456, "low": 0.01442, "close": 0.01456, "volume": 1463901.0, "close_time": 1762858799999, "quote_volume": 21169.1922, "trades": 247, "taker_buy_base": 634670.0, "taker_buy_quote": 9178.75918 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.01455, "high": 0.01463, "low": 0.01448, "close": 0.01457, "volume": 287468.0, "close_time": 1762862399999, "quote_volume": 4188.39515, "trades": 96, "taker_buy_base": 115951.0, "taker_buy_quote": 1689.43606 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.01457, "high": 0.01466, "low": 0.01441, "close": 0.01448, "volume": 759007.0, "close_time": 1762865999999, "quote_volume": 10999.28255, "trades": 219, "taker_buy_base": 424393.0, "taker_buy_quote": 6150.98318 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.01449, "high": 0.01459, "low": 0.01442, "close": 0.01448, "volume": 920927.0, "close_time": 1762869599999, "quote_volume": 13356.51009, "trades": 121, "taker_buy_base": 353868.0, "taker_buy_quote": 5123.39809 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.01448, "high": 0.0146, "low": 0.01433, "close": 0.0146, "volume": 1932603.0, "close_time": 1762873199999, "quote_volume": 27896.22298, "trades": 345, "taker_buy_base": 808916.0, "taker_buy_quote": 11688.75862 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.01457, "high": 0.01459, "low": 0.01435, "close": 0.01442, "volume": 1613547.0, "close_time": 1762876799999, "quote_volume": 23345.5751, "trades": 305, "taker_buy_base": 516077.0, "taker_buy_quote": 7459.83124 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.01443, "high": 0.01458, "low": 0.01441, "close": 0.01454, "volume": 1292492.0, "close_time": 1762880399999, "quote_volume": 18738.37499, "trades": 279, "taker_buy_base": 617749.0, "taker_buy_quote": 8962.03111 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.01452, "high": 0.01464, "low": 0.01438, "close": 0.01447, "volume": 1833347.0, "close_time": 1762883999999, "quote_volume": 26533.6736, "trades": 339, "taker_buy_base": 890306.0, "taker_buy_quote": 12889.96275 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.01449, "high": 0.01456, "low": 0.01427, "close": 0.01436, "volume": 1088076.0, "close_time": 1762887599999, "quote_volume": 15665.70898, "trades": 306, "taker_buy_base": 604104.0, "taker_buy_quote": 8719.95603 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.01434, "high": 0.01435, "low": 0.01412, "close": 0.01416, "volume": 836555.0, "close_time": 1762891199999, "quote_volume": 11875.19495, "trades": 310, "taker_buy_base": 537291.0, "taker_buy_quote": 7624.22654 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.01416, "high": 0.01419, "low": 0.01391, "close": 0.01394, "volume": 1163021.0, "close_time": 1762894799999, "quote_volume": 16354.90598, "trades": 250, "taker_buy_base": 763645.0, "taker_buy_quote": 10741.57887 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.01396, "high": 0.01409, "low": 0.01393, "close": 0.014, "volume": 1894915.0, "close_time": 1762898399999, "quote_volume": 26547.01359, "trades": 296, "taker_buy_base": 1508978.0, "taker_buy_quote": 21144.4435 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.01393, "high": 0.01412, "low": 0.0139, "close": 0.0141, "volume": 494603.0, "close_time": 1762901999999, "quote_volume": 6925.80169, "trades": 80, "taker_buy_base": 276336.0, "taker_buy_quote": 3865.84101 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.0141, "high": 0.01411, "low": 0.01384, "close": 0.01388, "volume": 620750.0, "close_time": 1762905599999, "quote_volume": 8663.23557, "trades": 162, "taker_buy_base": 217557.0, "taker_buy_quote": 3038.4084 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.01388, "high": 0.01398, "low": 0.01378, "close": 0.01387, "volume": 1293106.0, "close_time": 1762909199999, "quote_volume": 17959.62685, "trades": 278, "taker_buy_base": 517173.0, "taker_buy_quote": 7179.2573 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.01387, "high": 0.01409, "low": 0.01384, "close": 0.01409, "volume": 504891.0, "close_time": 1762912799999, "quote_volume": 7039.24633, "trades": 113, "taker_buy_base": 272852.0, "taker_buy_quote": 3795.06964 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.01408, "high": 0.01414, "low": 0.01396, "close": 0.01413, "volume": 468543.0, "close_time": 1762916399999, "quote_volume": 6597.51488, "trades": 93, "taker_buy_base": 282578.0, "taker_buy_quote": 3978.69438 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.0141, "high": 0.01424, "low": 0.014, "close": 0.01407, "volume": 2693316.0, "close_time": 1762919999999, "quote_volume": 37998.94331, "trades": 275, "taker_buy_base": 1215631.0, "taker_buy_quote": 17184.32194 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.01407, "high": 0.01419, "low": 0.01407, "close": 0.01419, "volume": 194192.0, "close_time": 1762923599999, "quote_volume": 2742.59116, "trades": 48, "taker_buy_base": 103435.0, "taker_buy_quote": 1460.34013 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.01419, "high": 0.01424, "low": 0.01413, "close": 0.01423, "volume": 673043.0, "close_time": 1762927199999, "quote_volume": 9559.31912, "trades": 92, "taker_buy_base": 144069.0, "taker_buy_quote": 2045.02571 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.01421, "high": 0.01432, "low": 0.01419, "close": 0.01425, "volume": 1089169.0, "close_time": 1762930799999, "quote_volume": 15490.90762, "trades": 141, "taker_buy_base": 408583.0, "taker_buy_quote": 5820.46443 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.01424, "high": 0.01425, "low": 0.01411, "close": 0.01411, "volume": 1151811.0, "close_time": 1762934399999, "quote_volume": 16335.17487, "trades": 150, "taker_buy_base": 466260.0, "taker_buy_quote": 6613.68422 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.01411, "high": 0.01433, "low": 0.01411, "close": 0.01429, "volume": 414125.0, "close_time": 1762937999999, "quote_volume": 5888.72051, "trades": 71, "taker_buy_base": 360342.0, "taker_buy_quote": 5125.44592 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.01431, "high": 0.01434, "low": 0.01425, "close": 0.01428, "volume": 551528.0, "close_time": 1762941599999, "quote_volume": 7876.07022, "trades": 73, "taker_buy_base": 278546.0, "taker_buy_quote": 3977.58706 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.01429, "high": 0.01441, "low": 0.01428, "close": 0.01435, "volume": 827007.0, "close_time": 1762945199999, "quote_volume": 11863.27823, "trades": 115, "taker_buy_base": 483234.0, "taker_buy_quote": 6934.26437 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.01436, "high": 0.01441, "low": 0.01433, "close": 0.01435, "volume": 489708.0, "close_time": 1762948799999, "quote_volume": 7044.99664, "trades": 64, "taker_buy_base": 298155.0, "taker_buy_quote": 4291.50921 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.01436, "high": 0.01444, "low": 0.01431, "close": 0.01438, "volume": 320422.0, "close_time": 1762952399999, "quote_volume": 4608.88259, "trades": 66, "taker_buy_base": 220005.0, "taker_buy_quote": 3166.12172 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.01436, "high": 0.01446, "low": 0.01433, "close": 0.01443, "volume": 262705.0, "close_time": 1762955999999, "quote_volume": 3791.75619, "trades": 53, "taker_buy_base": 40202.0, "taker_buy_quote": 579.44623 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.01445, "high": 0.01445, "low": 0.01405, "close": 0.01421, "volume": 1550742.0, "close_time": 1762959599999, "quote_volume": 22077.49423, "trades": 175, "taker_buy_base": 783408.0, "taker_buy_quote": 11131.71731 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.01416, "high": 0.01428, "low": 0.01391, "close": 0.01395, "volume": 2576379.0, "close_time": 1762963199999, "quote_volume": 36308.56937, "trades": 289, "taker_buy_base": 1720825.0, "taker_buy_quote": 24251.49735 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.01395, "high": 0.01399, "low": 0.01362, "close": 0.01365, "volume": 4617620.0, "close_time": 1762966799999, "quote_volume": 63733.7881, "trades": 526, "taker_buy_base": 1571706.0, "taker_buy_quote": 21627.7117 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.01365, "high": 0.01374, "low": 0.01353, "close": 0.0137, "volume": 1211516.0, "close_time": 1762970399999, "quote_volume": 16506.53023, "trades": 199, "taker_buy_base": 593763.0, "taker_buy_quote": 8088.37184 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.01369, "high": 0.01379, "low": 0.01363, "close": 0.01363, "volume": 670852.0, "close_time": 1762973999999, "quote_volume": 9204.07492, "trades": 118, "taker_buy_base": 231717.0, "taker_buy_quote": 3177.00616 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.0136, "high": 0.01362, "low": 0.01339, "close": 0.01357, "volume": 1582002.0, "close_time": 1762977599999, "quote_volume": 21379.86593, "trades": 248, "taker_buy_base": 845209.0, "taker_buy_quote": 11424.23676 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.01352, "high": 0.01378, "low": 0.01352, "close": 0.01378, "volume": 832742.0, "close_time": 1762981199999, "quote_volume": 11393.58995, "trades": 103, "taker_buy_base": 506450.0, "taker_buy_quote": 6923.97667 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.01376, "high": 0.01381, "low": 0.01376, "close": 0.01379, "volume": 96529.0, "close_time": 1762984799999, "quote_volume": 1330.75837, "trades": 27, "taker_buy_base": 47913.0, "taker_buy_quote": 660.63139 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.01379, "high": 0.01379, "low": 0.01369, "close": 0.01378, "volume": 351533.0, "close_time": 1762988399999, "quote_volume": 4823.37774, "trades": 45, "taker_buy_base": 201674.0, "taker_buy_quote": 2768.41465 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.01377, "high": 0.01377, "low": 0.01366, "close": 0.01368, "volume": 398474.0, "close_time": 1762991999999, "quote_volume": 5455.46869, "trades": 62, "taker_buy_base": 127037.0, "taker_buy_quote": 1740.66629 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.01368, "high": 0.01379, "low": 0.01367, "close": 0.01372, "volume": 1182246.0, "close_time": 1762995599999, "quote_volume": 16183.19885, "trades": 75, "taker_buy_base": 759724.0, "taker_buy_quote": 10396.70801 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.01368, "high": 0.0139, "low": 0.01367, "close": 0.01379, "volume": 350247.0, "close_time": 1762999199999, "quote_volume": 4842.32333, "trades": 67, "taker_buy_base": 215307.0, "taker_buy_quote": 2981.37517 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.01378, "high": 0.01386, "low": 0.01377, "close": 0.01383, "volume": 159789.0, "close_time": 1763002799999, "quote_volume": 2210.00983, "trades": 25, "taker_buy_base": 14505.0, "taker_buy_quote": 200.23327 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.01381, "high": 0.01398, "low": 0.01358, "close": 0.01394, "volume": 1146805.0, "close_time": 1763006399999, "quote_volume": 15886.34056, "trades": 137, "taker_buy_base": 627510.0, "taker_buy_quote": 8681.8699 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.01388, "high": 0.01397, "low": 0.01382, "close": 0.01391, "volume": 1276926.0, "close_time": 1763009999999, "quote_volume": 17736.0138, "trades": 140, "taker_buy_base": 435539.0, "taker_buy_quote": 6044.21894 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.01388, "high": 0.01404, "low": 0.01382, "close": 0.01399, "volume": 347740.0, "close_time": 1763013599999, "quote_volume": 4837.14236, "trades": 68, "taker_buy_base": 247651.0, "taker_buy_quote": 3444.85983 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.01399, "high": 0.014, "low": 0.01396, "close": 0.014, "volume": 508269.0, "close_time": 1763017199999, "quote_volume": 7105.42429, "trades": 82, "taker_buy_base": 204765.0, "taker_buy_quote": 2863.07242 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.01397, "high": 0.01431, "low": 0.01379, "close": 0.01382, "volume": 4430781.0, "close_time": 1763020799999, "quote_volume": 62160.03115, "trades": 484, "taker_buy_base": 2306563.0, "taker_buy_quote": 32327.53501 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.01382, "high": 0.014, "low": 0.0138, "close": 0.01397, "volume": 604410.0, "close_time": 1763024399999, "quote_volume": 8418.75541, "trades": 109, "taker_buy_base": 265280.0, "taker_buy_quote": 3696.30255 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.01399, "high": 0.01401, "low": 0.01382, "close": 0.01383, "volume": 1190077.0, "close_time": 1763027999999, "quote_volume": 16536.10483, "trades": 161, "taker_buy_base": 732314.0, "taker_buy_quote": 10176.30797 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.01386, "high": 0.01398, "low": 0.01378, "close": 0.01378, "volume": 366227.0, "close_time": 1763031599999, "quote_volume": 5077.18255, "trades": 65, "taker_buy_base": 134989.0, "taker_buy_quote": 1871.91455 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.01379, "high": 0.01391, "low": 0.01379, "close": 0.01387, "volume": 278700.0, "close_time": 1763035199999, "quote_volume": 3861.11141, "trades": 42, "taker_buy_base": 117751.0, "taker_buy_quote": 1633.08101 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.01388, "high": 0.01392, "low": 0.01381, "close": 0.01385, "volume": 334926.0, "close_time": 1763038799999, "quote_volume": 4648.28105, "trades": 65, "taker_buy_base": 55414.0, "taker_buy_quote": 769.18474 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.01389, "high": 0.01393, "low": 0.01365, "close": 0.01377, "volume": 1063338.0, "close_time": 1763042399999, "quote_volume": 14625.26604, "trades": 129, "taker_buy_base": 319134.0, "taker_buy_quote": 4391.70569 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.01378, "high": 0.01389, "low": 0.01358, "close": 0.01385, "volume": 3214019.0, "close_time": 1763045999999, "quote_volume": 44093.24197, "trades": 273, "taker_buy_base": 1540810.0, "taker_buy_quote": 21151.22067 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.01386, "high": 0.01393, "low": 0.01358, "close": 0.01365, "volume": 1388816.0, "close_time": 1763049599999, "quote_volume": 19063.84621, "trades": 183, "taker_buy_base": 577620.0, "taker_buy_quote": 7920.21348 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.01365, "high": 0.01367, "low": 0.0134, "close": 0.0134, "volume": 2136085.0, "close_time": 1763053199999, "quote_volume": 28813.95202, "trades": 220, "taker_buy_base": 844630.0, "taker_buy_quote": 11383.17718 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.01341, "high": 0.01349, "low": 0.01313, "close": 0.01313, "volume": 3868390.0, "close_time": 1763056799999, "quote_volume": 51625.54292, "trades": 335, "taker_buy_base": 2479462.0, "taker_buy_quote": 33145.7387 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.01313, "high": 0.01319, "low": 0.01292, "close": 0.01297, "volume": 3735402.0, "close_time": 1763060399999, "quote_volume": 48700.25184, "trades": 319, "taker_buy_base": 1461286.0, "taker_buy_quote": 19077.14822 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.01296, "high": 0.01305, "low": 0.01267, "close": 0.01274, "volume": 3863645.0, "close_time": 1763063999999, "quote_volume": 49729.3412, "trades": 455, "taker_buy_base": 1147390.0, "taker_buy_quote": 14774.36489 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.01273, "high": 0.01286, "low": 0.01264, "close": 0.0127, "volume": 3257120.0, "close_time": 1763067599999, "quote_volume": 41445.34542, "trades": 347, "taker_buy_base": 1324254.0, "taker_buy_quote": 16848.95824 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.01272, "high": 0.01277, "low": 0.01265, "close": 0.01272, "volume": 1341880.0, "close_time": 1763071199999, "quote_volume": 17050.47089, "trades": 152, "taker_buy_base": 955659.0, "taker_buy_quote": 12138.96736 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.01274, "high": 0.01308, "low": 0.01274, "close": 0.01304, "volume": 1006480.0, "close_time": 1763074799999, "quote_volume": 12998.09756, "trades": 171, "taker_buy_base": 411939.0, "taker_buy_quote": 5316.52981 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.01301, "high": 0.01324, "low": 0.01301, "close": 0.01316, "volume": 589424.0, "close_time": 1763078399999, "quote_volume": 7769.35178, "trades": 84, "taker_buy_base": 396656.0, "taker_buy_quote": 5226.3329 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.01311, "high": 0.0132, "low": 0.013, "close": 0.01304, "volume": 885257.0, "close_time": 1763081999999, "quote_volume": 11602.85958, "trades": 110, "taker_buy_base": 524439.0, "taker_buy_quote": 6879.25062 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.01299, "high": 0.01309, "low": 0.01296, "close": 0.01296, "volume": 1070691.0, "close_time": 1763085599999, "quote_volume": 13954.43506, "trades": 123, "taker_buy_base": 285772.0, "taker_buy_quote": 3725.4965 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.01298, "high": 0.01321, "low": 0.01298, "close": 0.01303, "volume": 2287112.0, "close_time": 1763089199999, "quote_volume": 29999.05074, "trades": 201, "taker_buy_base": 1807313.0, "taker_buy_quote": 23703.63792 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.01304, "high": 0.01304, "low": 0.01288, "close": 0.01295, "volume": 1290876.0, "close_time": 1763092799999, "quote_volume": 16718.51691, "trades": 199, "taker_buy_base": 611537.0, "taker_buy_quote": 7918.13561 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.0129, "high": 0.01294, "low": 0.0124, "close": 0.01264, "volume": 5310066.0, "close_time": 1763096399999, "quote_volume": 67068.55225, "trades": 593, "taker_buy_base": 1749798.0, "taker_buy_quote": 22026.62908 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.0126, "high": 0.01284, "low": 0.0126, "close": 0.01279, "volume": 1932333.0, "close_time": 1763099999999, "quote_volume": 24586.0374, "trades": 277, "taker_buy_base": 800810.0, "taker_buy_quote": 10189.15882 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.01278, "high": 0.01286, "low": 0.0125, "close": 0.01286, "volume": 2573961.0, "close_time": 1763103599999, "quote_volume": 32620.59632, "trades": 432, "taker_buy_base": 1062567.0, "taker_buy_quote": 13481.35567 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.01285, "high": 0.01291, "low": 0.01273, "close": 0.01279, "volume": 965328.0, "close_time": 1763107199999, "quote_volume": 12375.65297, "trades": 199, "taker_buy_base": 347930.0, "taker_buy_quote": 4461.63446 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.01278, "high": 0.0128, "low": 0.0127, "close": 0.01278, "volume": 552104.0, "close_time": 1763110799999, "quote_volume": 7044.00306, "trades": 73, "taker_buy_base": 392125.0, "taker_buy_quote": 5002.97735 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.01278, "high": 0.01282, "low": 0.01257, "close": 0.01259, "volume": 467163.0, "close_time": 1763114399999, "quote_volume": 5907.98694, "trades": 77, "taker_buy_base": 262158.0, "taker_buy_quote": 3312.47348 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.01259, "high": 0.01276, "low": 0.01258, "close": 0.01275, "volume": 429426.0, "close_time": 1763117999999, "quote_volume": 5460.10349, "trades": 62, "taker_buy_base": 318159.0, "taker_buy_quote": 4046.70039 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.01272, "high": 0.01272, "low": 0.0125, "close": 0.01258, "volume": 2792260.0, "close_time": 1763121599999, "quote_volume": 35172.36077, "trades": 270, "taker_buy_base": 1490081.0, "taker_buy_quote": 18757.93496 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.0126, "high": 0.01269, "low": 0.01234, "close": 0.01267, "volume": 2506303.0, "close_time": 1763125199999, "quote_volume": 31285.99534, "trades": 312, "taker_buy_base": 1064572.0, "taker_buy_quote": 13303.28274 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.01267, "high": 0.01274, "low": 0.01251, "close": 0.01261, "volume": 1439009.0, "close_time": 1763128799999, "quote_volume": 18120.73992, "trades": 133, "taker_buy_base": 866078.0, "taker_buy_quote": 10910.41079 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.01264, "high": 0.01298, "low": 0.0126, "close": 0.01288, "volume": 1198770.0, "close_time": 1763132399999, "quote_volume": 15369.69548, "trades": 180, "taker_buy_base": 529861.0, "taker_buy_quote": 6788.14467 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.01286, "high": 0.01301, "low": 0.01275, "close": 0.01294, "volume": 951887.0, "close_time": 1763135999999, "quote_volume": 12253.25811, "trades": 121, "taker_buy_base": 596592.0, "taker_buy_quote": 7681.57504 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.01295, "high": 0.01302, "low": 0.01284, "close": 0.01302, "volume": 376922.0, "close_time": 1763139599999, "quote_volume": 4884.6698, "trades": 92, "taker_buy_base": 218713.0, "taker_buy_quote": 2837.1919 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.01298, "high": 0.01301, "low": 0.01272, "close": 0.01274, "volume": 221756.0, "close_time": 1763143199999, "quote_volume": 2838.96635, "trades": 48, "taker_buy_base": 55269.0, "taker_buy_quote": 706.67699 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.01274, "high": 0.01287, "low": 0.01272, "close": 0.01275, "volume": 383706.0, "close_time": 1763146799999, "quote_volume": 4905.63947, "trades": 44, "taker_buy_base": 133472.0, "taker_buy_quote": 1709.87606 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.01276, "high": 0.01294, "low": 0.01273, "close": 0.01291, "volume": 281636.0, "close_time": 1763150399999, "quote_volume": 3622.34399, "trades": 48, "taker_buy_base": 130021.0, "taker_buy_quote": 1676.21349 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.01291, "high": 0.01295, "low": 0.01257, "close": 0.01264, "volume": 1082406.0, "close_time": 1763153999999, "quote_volume": 13747.69714, "trades": 80, "taker_buy_base": 297560.0, "taker_buy_quote": 3774.04078 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.01262, "high": 0.01279, "low": 0.01259, "close": 0.01279, "volume": 442429.0, "close_time": 1763157599999, "quote_volume": 5623.78575, "trades": 55, "taker_buy_base": 247226.0, "taker_buy_quote": 3139.62 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.01279, "high": 0.01292, "low": 0.01271, "close": 0.01276, "volume": 2389136.0, "close_time": 1763161199999, "quote_volume": 30537.16818, "trades": 174, "taker_buy_base": 1090905.0, "taker_buy_quote": 13947.17028 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.01275, "high": 0.01278, "low": 0.01249, "close": 0.0127, "volume": 1698458.0, "close_time": 1763164799999, "quote_volume": 21411.63263, "trades": 200, "taker_buy_base": 811179.0, "taker_buy_quote": 10221.57789 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.01269, "high": 0.01287, "low": 0.01267, "close": 0.01283, "volume": 1366106.0, "close_time": 1763168399999, "quote_volume": 17446.33387, "trades": 100, "taker_buy_base": 684434.0, "taker_buy_quote": 8745.24387 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.01286, "high": 0.01305, "low": 0.01282, "close": 0.01304, "volume": 611252.0, "close_time": 1763171999999, "quote_volume": 7936.6297, "trades": 85, "taker_buy_base": 347791.0, "taker_buy_quote": 4519.67309 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.01304, "high": 0.01312, "low": 0.01303, "close": 0.01312, "volume": 419055.0, "close_time": 1763175599999, "quote_volume": 5479.42082, "trades": 67, "taker_buy_base": 167985.0, "taker_buy_quote": 2197.46969 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.01311, "high": 0.01319, "low": 0.0131, "close": 0.01313, "volume": 636113.0, "close_time": 1763179199999, "quote_volume": 8362.78308, "trades": 116, "taker_buy_base": 377246.0, "taker_buy_quote": 4961.42705 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.01313, "high": 0.01321, "low": 0.0131, "close": 0.0131, "volume": 402708.0, "close_time": 1763182799999, "quote_volume": 5301.2246, "trades": 63, "taker_buy_base": 191879.0, "taker_buy_quote": 2528.98753 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.0131, "high": 0.01318, "low": 0.01305, "close": 0.01317, "volume": 482925.0, "close_time": 1763186399999, "quote_volume": 6328.41108, "trades": 56, "taker_buy_base": 266269.0, "taker_buy_quote": 3496.60152 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.01318, "high": 0.0133, "low": 0.01317, "close": 0.01323, "volume": 395584.0, "close_time": 1763189999999, "quote_volume": 5235.81189, "trades": 67, "taker_buy_base": 176328.0, "taker_buy_quote": 2334.80402 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.01323, "high": 0.01323, "low": 0.01312, "close": 0.01312, "volume": 377569.0, "close_time": 1763193599999, "quote_volume": 4978.91206, "trades": 44, "taker_buy_base": 92858.0, "taker_buy_quote": 1224.85867 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.01314, "high": 0.01314, "low": 0.01287, "close": 0.01293, "volume": 899090.0, "close_time": 1763197199999, "quote_volume": 11644.57099, "trades": 113, "taker_buy_base": 410221.0, "taker_buy_quote": 5316.6266 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.01291, "high": 0.01306, "low": 0.01286, "close": 0.01288, "volume": 1072314.0, "close_time": 1763200799999, "quote_volume": 13892.04428, "trades": 125, "taker_buy_base": 297099.0, "taker_buy_quote": 3851.97033 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.01288, "high": 0.01296, "low": 0.01285, "close": 0.01293, "volume": 441551.0, "close_time": 1763204399999, "quote_volume": 5698.99987, "trades": 67, "taker_buy_base": 351879.0, "taker_buy_quote": 4542.28067 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.01293, "high": 0.01299, "low": 0.01282, "close": 0.0129, "volume": 463741.0, "close_time": 1763207999999, "quote_volume": 5978.79934, "trades": 81, "taker_buy_base": 145940.0, "taker_buy_quote": 1878.26636 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.01288, "high": 0.01301, "low": 0.01286, "close": 0.01298, "volume": 252835.0, "close_time": 1763211599999, "quote_volume": 3270.22232, "trades": 77, "taker_buy_base": 152376.0, "taker_buy_quote": 1974.26309 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.01298, "high": 0.01316, "low": 0.01298, "close": 0.01311, "volume": 604365.0, "close_time": 1763215199999, "quote_volume": 7919.05771, "trades": 89, "taker_buy_base": 292234.0, "taker_buy_quote": 3836.68536 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.0131, "high": 0.01311, "low": 0.01304, "close": 0.0131, "volume": 1078163.0, "close_time": 1763218799999, "quote_volume": 14098.25289, "trades": 95, "taker_buy_base": 297053.0, "taker_buy_quote": 3891.04887 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.01309, "high": 0.01315, "low": 0.01306, "close": 0.01307, "volume": 367005.0, "close_time": 1763222399999, "quote_volume": 4810.78863, "trades": 48, "taker_buy_base": 199140.0, "taker_buy_quote": 2610.98173 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.01306, "high": 0.01306, "low": 0.01292, "close": 0.01302, "volume": 913429.0, "close_time": 1763225999999, "quote_volume": 11870.78084, "trades": 97, "taker_buy_base": 487455.0, "taker_buy_quote": 6335.86268 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.01302, "high": 0.01313, "low": 0.01298, "close": 0.01309, "volume": 325781.0, "close_time": 1763229599999, "quote_volume": 4258.11785, "trades": 71, "taker_buy_base": 162803.0, "taker_buy_quote": 2128.04947 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.01309, "high": 0.01317, "low": 0.01307, "close": 0.01308, "volume": 460249.0, "close_time": 1763233199999, "quote_volume": 6035.74961, "trades": 80, "taker_buy_base": 344800.0, "taker_buy_quote": 4521.1502 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.0131, "high": 0.01316, "low": 0.01303, "close": 0.01304, "volume": 1899572.0, "close_time": 1763236799999, "quote_volume": 24893.95642, "trades": 128, "taker_buy_base": 1256975.0, "taker_buy_quote": 16488.90331 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.01305, "high": 0.01305, "low": 0.01292, "close": 0.01293, "volume": 729535.0, "close_time": 1763240399999, "quote_volume": 9481.37936, "trades": 85, "taker_buy_base": 93783.0, "taker_buy_quote": 1217.72864 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.01293, "high": 0.01302, "low": 0.01284, "close": 0.01286, "volume": 815431.0, "close_time": 1763243999999, "quote_volume": 10535.30034, "trades": 97, "taker_buy_base": 237447.0, "taker_buy_quote": 3077.70273 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.01282, "high": 0.01293, "low": 0.0128, "close": 0.01291, "volume": 910765.0, "close_time": 1763247599999, "quote_volume": 11748.84762, "trades": 68, "taker_buy_base": 538070.0, "taker_buy_quote": 6940.81169 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.0129, "high": 0.01298, "low": 0.01288, "close": 0.0129, "volume": 1457413.0, "close_time": 1763251199999, "quote_volume": 18820.1414, "trades": 103, "taker_buy_base": 462940.0, "taker_buy_quote": 5979.91947 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.01292, "high": 0.01296, "low": 0.0127, "close": 0.01288, "volume": 632696.0, "close_time": 1763254799999, "quote_volume": 8128.5362, "trades": 84, "taker_buy_base": 390972.0, "taker_buy_quote": 5028.71594 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.01279, "high": 0.0129, "low": 0.01264, "close": 0.01279, "volume": 1000997.0, "close_time": 1763258399999, "quote_volume": 12757.91795, "trades": 173, "taker_buy_base": 604746.0, "taker_buy_quote": 7699.69005 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.01277, "high": 0.01301, "low": 0.01276, "close": 0.01296, "volume": 866516.0, "close_time": 1763261999999, "quote_volume": 11153.76658, "trades": 143, "taker_buy_base": 584115.0, "taker_buy_quote": 7521.46428 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.01297, "high": 0.01303, "low": 0.01292, "close": 0.01296, "volume": 538718.0, "close_time": 1763265599999, "quote_volume": 6992.71274, "trades": 127, "taker_buy_base": 152473.0, "taker_buy_quote": 1981.00453 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.01297, "high": 0.01298, "low": 0.01284, "close": 0.01293, "volume": 126439.0, "close_time": 1763269199999, "quote_volume": 1631.85972, "trades": 40, "taker_buy_base": 73706.0, "taker_buy_quote": 952.65208 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.01293, "high": 0.01303, "low": 0.01293, "close": 0.01298, "volume": 1037245.0, "close_time": 1763272799999, "quote_volume": 13488.13629, "trades": 111, "taker_buy_base": 696119.0, "taker_buy_quote": 9053.93284 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.01296, "high": 0.01304, "low": 0.01296, "close": 0.01296, "volume": 478903.0, "close_time": 1763276399999, "quote_volume": 6233.17952, "trades": 43, "taker_buy_base": 144163.0, "taker_buy_quote": 1879.08339 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.01297, "high": 0.01305, "low": 0.01294, "close": 0.01304, "volume": 651480.0, "close_time": 1763279999999, "quote_volume": 8461.01957, "trades": 82, "taker_buy_base": 288469.0, "taker_buy_quote": 3748.24677 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.01305, "high": 0.01305, "low": 0.01295, "close": 0.01302, "volume": 974626.0, "close_time": 1763283599999, "quote_volume": 12652.37259, "trades": 111, "taker_buy_base": 424575.0, "taker_buy_quote": 5512.31694 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.013, "high": 0.0131, "low": 0.01296, "close": 0.01304, "volume": 701281.0, "close_time": 1763287199999, "quote_volume": 9133.22097, "trades": 127, "taker_buy_base": 283450.0, "taker_buy_quote": 3695.87731 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.01307, "high": 0.01311, "low": 0.01302, "close": 0.01302, "volume": 178523.0, "close_time": 1763290799999, "quote_volume": 2334.0791, "trades": 38, "taker_buy_base": 107950.0, "taker_buy_quote": 1411.92774 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.01302, "high": 0.01304, "low": 0.01276, "close": 0.01276, "volume": 659358.0, "close_time": 1763294399999, "quote_volume": 8507.08486, "trades": 92, "taker_buy_base": 299217.0, "taker_buy_quote": 3862.49939 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.01276, "high": 0.01296, "low": 0.01272, "close": 0.01285, "volume": 4005739.0, "close_time": 1763297999999, "quote_volume": 51479.90602, "trades": 341, "taker_buy_base": 2546815.0, "taker_buy_quote": 32747.79407 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.01282, "high": 0.0129, "low": 0.01269, "close": 0.0127, "volume": 931319.0, "close_time": 1763301599999, "quote_volume": 11914.57946, "trades": 95, "taker_buy_base": 470995.0, "taker_buy_quote": 6027.4298 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.01274, "high": 0.01288, "low": 0.01271, "close": 0.01288, "volume": 1048788.0, "close_time": 1763305199999, "quote_volume": 13407.86004, "trades": 162, "taker_buy_base": 595857.0, "taker_buy_quote": 7621.08379 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.01284, "high": 0.01285, "low": 0.01251, "close": 0.01253, "volume": 1144758.0, "close_time": 1763308799999, "quote_volume": 14501.52756, "trades": 143, "taker_buy_base": 471173.0, "taker_buy_quote": 5966.46768 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.01255, "high": 0.0127, "low": 0.01242, "close": 0.01242, "volume": 1303800.0, "close_time": 1763312399999, "quote_volume": 16383.50752, "trades": 218, "taker_buy_base": 517677.0, "taker_buy_quote": 6510.79362 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.01243, "high": 0.01254, "low": 0.01226, "close": 0.01244, "volume": 2746065.0, "close_time": 1763315999999, "quote_volume": 34030.16621, "trades": 329, "taker_buy_base": 1299529.0, "taker_buy_quote": 16090.30968 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.01243, "high": 0.01269, "low": 0.0124, "close": 0.01243, "volume": 3110250.0, "close_time": 1763319599999, "quote_volume": 38972.72356, "trades": 307, "taker_buy_base": 1289172.0, "taker_buy_quote": 16160.7399 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.01245, "high": 0.01263, "low": 0.01243, "close": 0.01256, "volume": 1663407.0, "close_time": 1763323199999, "quote_volume": 20930.53272, "trades": 164, "taker_buy_base": 978168.0, "taker_buy_quote": 12301.08703 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.01258, "high": 0.01269, "low": 0.01254, "close": 0.01254, "volume": 367097.0, "close_time": 1763326799999, "quote_volume": 4635.05508, "trades": 91, "taker_buy_base": 221946.0, "taker_buy_quote": 2806.3341 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.01254, "high": 0.01254, "low": 0.01237, "close": 0.01248, "volume": 716088.0, "close_time": 1763330399999, "quote_volume": 8913.5695, "trades": 110, "taker_buy_base": 290368.0, "taker_buy_quote": 3613.58467 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.0125, "high": 0.01273, "low": 0.01243, "close": 0.01263, "volume": 1433168.0, "close_time": 1763333999999, "quote_volume": 18057.45268, "trades": 327, "taker_buy_base": 795336.0, "taker_buy_quote": 10050.46762 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.01264, "high": 0.01286, "low": 0.01243, "close": 0.0127, "volume": 914441.0, "close_time": 1763337599999, "quote_volume": 11551.76065, "trades": 151, "taker_buy_base": 316863.0, "taker_buy_quote": 4010.54843 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.01273, "high": 0.01293, "low": 0.0126, "close": 0.01288, "volume": 1067557.0, "close_time": 1763341199999, "quote_volume": 13612.18357, "trades": 153, "taker_buy_base": 679055.0, "taker_buy_quote": 8642.04854 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.01287, "high": 0.01291, "low": 0.01277, "close": 0.0128, "volume": 746197.0, "close_time": 1763344799999, "quote_volume": 9577.58626, "trades": 122, "taker_buy_base": 275792.0, "taker_buy_quote": 3536.3791 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.0128, "high": 0.01293, "low": 0.01278, "close": 0.01287, "volume": 964198.0, "close_time": 1763348399999, "quote_volume": 12398.61494, "trades": 112, "taker_buy_base": 525674.0, "taker_buy_quote": 6759.5135 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.01285, "high": 0.01292, "low": 0.0128, "close": 0.01288, "volume": 1549159.0, "close_time": 1763351999999, "quote_volume": 19881.73285, "trades": 109, "taker_buy_base": 411962.0, "taker_buy_quote": 5285.44754 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.01287, "high": 0.01291, "low": 0.01279, "close": 0.01279, "volume": 123104.0, "close_time": 1763355599999, "quote_volume": 1581.54123, "trades": 34, "taker_buy_base": 56784.0, "taker_buy_quote": 730.95706 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.01279, "high": 0.01282, "low": 0.01277, "close": 0.01282, "volume": 104550.0, "close_time": 1763359199999, "quote_volume": 1336.24093, "trades": 23, "taker_buy_base": 76993.0, "taker_buy_quote": 984.18865 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.01281, "high": 0.01285, "low": 0.01276, "close": 0.01283, "volume": 521597.0, "close_time": 1763362799999, "quote_volume": 6681.274, "trades": 159, "taker_buy_base": 135023.0, "taker_buy_quote": 1733.11746 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.01284, "high": 0.01293, "low": 0.01284, "close": 0.01291, "volume": 312078.0, "close_time": 1763366399999, "quote_volume": 4024.79014, "trades": 69, "taker_buy_base": 175240.0, "taker_buy_quote": 2259.84582 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.01292, "high": 0.01292, "low": 0.01287, "close": 0.01289, "volume": 207023.0, "close_time": 1763369999999, "quote_volume": 2672.04053, "trades": 44, "taker_buy_base": 112923.0, "taker_buy_quote": 1458.42109 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.01288, "high": 0.01291, "low": 0.01284, "close": 0.01284, "volume": 233247.0, "close_time": 1763373599999, "quote_volume": 3002.78111, "trades": 47, "taker_buy_base": 96385.0, "taker_buy_quote": 1241.57248 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.01282, "high": 0.01289, "low": 0.01282, "close": 0.01285, "volume": 163978.0, "close_time": 1763377199999, "quote_volume": 2105.58766, "trades": 25, "taker_buy_base": 84714.0, "taker_buy_quote": 1087.68559 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.01284, "high": 0.01299, "low": 0.01284, "close": 0.01293, "volume": 312478.0, "close_time": 1763380799999, "quote_volume": 4038.92035, "trades": 67, "taker_buy_base": 116585.0, "taker_buy_quote": 1509.02001 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.0129, "high": 0.01292, "low": 0.0128, "close": 0.01283, "volume": 1129268.0, "close_time": 1763384399999, "quote_volume": 14530.54425, "trades": 97, "taker_buy_base": 307979.0, "taker_buy_quote": 3961.53861 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.01283, "high": 0.01286, "low": 0.01243, "close": 0.01253, "volume": 1003372.0, "close_time": 1763387999999, "quote_volume": 12727.68842, "trades": 229, "taker_buy_base": 245786.0, "taker_buy_quote": 3127.19478 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.0125, "high": 0.01309, "low": 0.01245, "close": 0.0128, "volume": 5802043.0, "close_time": 1763391599999, "quote_volume": 74307.53916, "trades": 668, "taker_buy_base": 3604355.0, "taker_buy_quote": 46219.12923 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.01284, "high": 0.01288, "low": 0.0126, "close": 0.0127, "volume": 2262973.0, "close_time": 1763395199999, "quote_volume": 28793.94424, "trades": 207, "taker_buy_base": 1158524.0, "taker_buy_quote": 14750.66066 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.01269, "high": 0.01288, "low": 0.01253, "close": 0.01287, "volume": 1576234.0, "close_time": 1763398799999, "quote_volume": 20027.00527, "trades": 235, "taker_buy_base": 897552.0, "taker_buy_quote": 11417.69272 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.01286, "high": 0.01287, "low": 0.01253, "close": 0.01256, "volume": 1030906.0, "close_time": 1763402399999, "quote_volume": 12985.87628, "trades": 97, "taker_buy_base": 775952.0, "taker_buy_quote": 9751.28615 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.01251, "high": 0.0126, "low": 0.01224, "close": 0.01227, "volume": 2271940.0, "close_time": 1763405999999, "quote_volume": 28101.13555, "trades": 279, "taker_buy_base": 751565.0, "taker_buy_quote": 9321.10602 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.01227, "high": 0.01233, "low": 0.01206, "close": 0.01214, "volume": 2144301.0, "close_time": 1763409599999, "quote_volume": 26158.7034, "trades": 240, "taker_buy_base": 793227.0, "taker_buy_quote": 9681.28693 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.01214, "high": 0.01228, "low": 0.01206, "close": 0.01223, "volume": 1582108.0, "close_time": 1763413199999, "quote_volume": 19286.53308, "trades": 174, "taker_buy_base": 768566.0, "taker_buy_quote": 9378.84579 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.01222, "high": 0.01232, "low": 0.01217, "close": 0.01225, "volume": 651079.0, "close_time": 1763416799999, "quote_volume": 7962.96884, "trades": 79, "taker_buy_base": 307609.0, "taker_buy_quote": 3763.29471 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.01224, "high": 0.01237, "low": 0.01224, "close": 0.0123, "volume": 608143.0, "close_time": 1763420399999, "quote_volume": 7486.90516, "trades": 71, "taker_buy_base": 398865.0, "taker_buy_quote": 4911.08331 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.0123, "high": 0.01236, "low": 0.01226, "close": 0.01236, "volume": 251340.0, "close_time": 1763423999999, "quote_volume": 3090.72888, "trades": 50, "taker_buy_base": 112315.0, "taker_buy_quote": 1381.98952 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.01235, "high": 0.01239, "low": 0.01215, "close": 0.01239, "volume": 724985.0, "close_time": 1763427599999, "quote_volume": 8900.31801, "trades": 111, "taker_buy_base": 343956.0, "taker_buy_quote": 4220.05888 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.01236, "high": 0.01245, "low": 0.01233, "close": 0.01234, "volume": 654749.0, "close_time": 1763431199999, "quote_volume": 8115.17947, "trades": 94, "taker_buy_base": 296692.0, "taker_buy_quote": 3676.80859 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.01233, "high": 0.01253, "low": 0.01223, "close": 0.01231, "volume": 1457321.0, "close_time": 1763434799999, "quote_volume": 18014.95336, "trades": 169, "taker_buy_base": 751351.0, "taker_buy_quote": 9285.0703 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.01229, "high": 0.01265, "low": 0.01217, "close": 0.01256, "volume": 4445317.0, "close_time": 1763438399999, "quote_volume": 55202.45582, "trades": 310, "taker_buy_base": 2747013.0, "taker_buy_quote": 34162.57648 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.01254, "high": 0.01256, "low": 0.01231, "close": 0.01253, "volume": 874121.0, "close_time": 1763441999999, "quote_volume": 10872.18469, "trades": 115, "taker_buy_base": 410984.0, "taker_buy_quote": 5110.17559 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.01253, "high": 0.01265, "low": 0.01243, "close": 0.01252, "volume": 1868203.0, "close_time": 1763445599999, "quote_volume": 23422.7596, "trades": 264, "taker_buy_base": 569923.0, "taker_buy_quote": 7131.63959 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.01252, "high": 0.01256, "low": 0.01234, "close": 0.01234, "volume": 926484.0, "close_time": 1763449199999, "quote_volume": 11542.23142, "trades": 199, "taker_buy_base": 207404.0, "taker_buy_quote": 2590.65884 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.01234, "high": 0.01246, "low": 0.01229, "close": 0.01239, "volume": 782042.0, "close_time": 1763452799999, "quote_volume": 9670.19338, "trades": 180, "taker_buy_base": 425674.0, "taker_buy_quote": 5264.37787 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.0124, "high": 0.01253, "low": 0.01238, "close": 0.01246, "volume": 343436.0, "close_time": 1763456399999, "quote_volume": 4275.70744, "trades": 131, "taker_buy_base": 195856.0, "taker_buy_quote": 2440.33407 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.01246, "high": 0.01248, "low": 0.01241, "close": 0.01246, "volume": 342575.0, "close_time": 1763459999999, "quote_volume": 4264.45278, "trades": 132, "taker_buy_base": 163249.0, "taker_buy_quote": 2033.38782 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.01247, "high": 0.01252, "low": 0.01244, "close": 0.01247, "volume": 765107.0, "close_time": 1763463599999, "quote_volume": 9552.0459, "trades": 105, "taker_buy_base": 291289.0, "taker_buy_quote": 3632.55857 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.01247, "high": 0.01248, "low": 0.01241, "close": 0.01243, "volume": 457084.0, "close_time": 1763467199999, "quote_volume": 5689.2383, "trades": 83, "taker_buy_base": 249805.0, "taker_buy_quote": 3109.18993 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.01243, "high": 0.01252, "low": 0.01237, "close": 0.01245, "volume": 360583.0, "close_time": 1763470799999, "quote_volume": 4492.20716, "trades": 86, "taker_buy_base": 136671.0, "taker_buy_quote": 1700.68639 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.01245, "high": 0.01245, "low": 0.01231, "close": 0.01238, "volume": 695693.0, "close_time": 1763474399999, "quote_volume": 8602.75081, "trades": 92, "taker_buy_base": 215949.0, "taker_buy_quote": 2672.21754 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.01238, "high": 0.01257, "low": 0.01236, "close": 0.01237, "volume": 829580.0, "close_time": 1763477999999, "quote_volume": 10337.88412, "trades": 147, "taker_buy_base": 325285.0, "taker_buy_quote": 4058.27929 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.01236, "high": 0.01272, "low": 0.0123, "close": 0.01263, "volume": 1301565.0, "close_time": 1763481599999, "quote_volume": 16337.21659, "trades": 160, "taker_buy_base": 738128.0, "taker_buy_quote": 9257.24466 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.01264, "high": 0.01289, "low": 0.01262, "close": 0.0128, "volume": 468759.0, "close_time": 1763485199999, "quote_volume": 5996.06097, "trades": 110, "taker_buy_base": 247270.0, "taker_buy_quote": 3162.09387 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.01283, "high": 0.01285, "low": 0.0127, "close": 0.01275, "volume": 343500.0, "close_time": 1763488799999, "quote_volume": 4386.89971, "trades": 76, "taker_buy_base": 159138.0, "taker_buy_quote": 2031.44098 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.01277, "high": 0.01284, "low": 0.01275, "close": 0.01278, "volume": 173537.0, "close_time": 1763492399999, "quote_volume": 2216.83849, "trades": 50, "taker_buy_base": 28528.0, "taker_buy_quote": 365.1218 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.0128, "high": 0.01284, "low": 0.01272, "close": 0.01276, "volume": 610928.0, "close_time": 1763495999999, "quote_volume": 7801.40214, "trades": 81, "taker_buy_base": 279232.0, "taker_buy_quote": 3575.09207 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.01276, "high": 0.01276, "low": 0.0127, "close": 0.0127, "volume": 171223.0, "close_time": 1763499599999, "quote_volume": 2179.94125, "trades": 45, "taker_buy_base": 114902.0, "taker_buy_quote": 1463.04718 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.0127, "high": 0.01275, "low": 0.01262, "close": 0.01263, "volume": 300865.0, "close_time": 1763503199999, "quote_volume": 3805.64843, "trades": 61, "taker_buy_base": 33805.0, "taker_buy_quote": 427.9405 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.0126, "high": 0.01272, "low": 0.01259, "close": 0.01269, "volume": 344353.0, "close_time": 1763506799999, "quote_volume": 4363.81359, "trades": 68, "taker_buy_base": 104793.0, "taker_buy_quote": 1326.38823 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.01271, "high": 0.01271, "low": 0.01262, "close": 0.01267, "volume": 217452.0, "close_time": 1763510399999, "quote_volume": 2755.21599, "trades": 51, "taker_buy_base": 47864.0, "taker_buy_quote": 605.96793 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.01265, "high": 0.0127, "low": 0.01251, "close": 0.01268, "volume": 1399203.0, "close_time": 1763513999999, "quote_volume": 17605.03828, "trades": 154, "taker_buy_base": 858775.0, "taker_buy_quote": 10791.75434 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.01269, "high": 0.01278, "low": 0.01261, "close": 0.01262, "volume": 332412.0, "close_time": 1763517599999, "quote_volume": 4211.36092, "trades": 59, "taker_buy_base": 103201.0, "taker_buy_quote": 1312.52899 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.01264, "high": 0.01276, "low": 0.01264, "close": 0.01268, "volume": 423994.0, "close_time": 1763521199999, "quote_volume": 5386.41819, "trades": 53, "taker_buy_base": 283726.0, "taker_buy_quote": 3606.5003 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.01266, "high": 0.01268, "low": 0.0125, "close": 0.01252, "volume": 550843.0, "close_time": 1763524799999, "quote_volume": 6913.16209, "trades": 81, "taker_buy_base": 378340.0, "taker_buy_quote": 4747.49103 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.0125, "high": 0.01255, "low": 0.01249, "close": 0.01251, "volume": 339925.0, "close_time": 1763528399999, "quote_volume": 4255.01679, "trades": 57, "taker_buy_base": 56104.0, "taker_buy_quote": 703.44806 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.01249, "high": 0.01249, "low": 0.01222, "close": 0.01226, "volume": 728491.0, "close_time": 1763531999999, "quote_volume": 8991.069, "trades": 91, "taker_buy_base": 163217.0, "taker_buy_quote": 2005.24287 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.01227, "high": 0.01242, "low": 0.01224, "close": 0.01239, "volume": 592112.0, "close_time": 1763535599999, "quote_volume": 7288.20746, "trades": 64, "taker_buy_base": 350246.0, "taker_buy_quote": 4320.31033 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.01239, "high": 0.01258, "low": 0.01239, "close": 0.01257, "volume": 243792.0, "close_time": 1763539199999, "quote_volume": 3043.01892, "trades": 64, "taker_buy_base": 161952.0, "taker_buy_quote": 2021.22444 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.01255, "high": 0.01259, "low": 0.01251, "close": 0.01252, "volume": 389701.0, "close_time": 1763542799999, "quote_volume": 4894.59269, "trades": 62, "taker_buy_base": 246386.0, "taker_buy_quote": 3097.04704 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.01251, "high": 0.01253, "low": 0.01242, "close": 0.01253, "volume": 466198.0, "close_time": 1763546399999, "quote_volume": 5815.32746, "trades": 75, "taker_buy_base": 228377.0, "taker_buy_quote": 2850.28175 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.01253, "high": 0.01258, "low": 0.01245, "close": 0.01245, "volume": 210132.0, "close_time": 1763549999999, "quote_volume": 2635.57863, "trades": 51, "taker_buy_base": 65001.0, "taker_buy_quote": 816.53749 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.01243, "high": 0.0125, "low": 0.01243, "close": 0.01248, "volume": 275493.0, "close_time": 1763553599999, "quote_volume": 3434.69259, "trades": 63, "taker_buy_base": 86866.0, "taker_buy_quote": 1082.25788 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.01248, "high": 0.01256, "low": 0.01247, "close": 0.01256, "volume": 691802.0, "close_time": 1763557199999, "quote_volume": 8663.25906, "trades": 84, "taker_buy_base": 364005.0, "taker_buy_quote": 4561.28154 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.01256, "high": 0.01267, "low": 0.01256, "close": 0.01256, "volume": 815874.0, "close_time": 1763560799999, "quote_volume": 10295.33651, "trades": 128, "taker_buy_base": 149141.0, "taker_buy_quote": 1882.77218 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.01255, "high": 0.0126, "low": 0.01243, "close": 0.01259, "volume": 1939522.0, "close_time": 1763564399999, "quote_volume": 24244.71407, "trades": 167, "taker_buy_base": 487835.0, "taker_buy_quote": 6108.62098 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.0126, "high": 0.01272, "low": 0.01228, "close": 0.01228, "volume": 1291372.0, "close_time": 1763567999999, "quote_volume": 16097.21801, "trades": 192, "taker_buy_base": 724847.0, "taker_buy_quote": 9045.53126 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.0123, "high": 0.01241, "low": 0.01201, "close": 0.01206, "volume": 1971722.0, "close_time": 1763571599999, "quote_volume": 24034.62035, "trades": 206, "taker_buy_base": 767903.0, "taker_buy_quote": 9406.49869 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.01208, "high": 0.01208, "low": 0.0117, "close": 0.01186, "volume": 1833005.0, "close_time": 1763575199999, "quote_volume": 21741.63588, "trades": 360, "taker_buy_base": 692094.0, "taker_buy_quote": 8223.06654 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.01184, "high": 0.01191, "low": 0.01166, "close": 0.01178, "volume": 1370947.0, "close_time": 1763578799999, "quote_volume": 16138.60171, "trades": 224, "taker_buy_base": 542801.0, "taker_buy_quote": 6405.01667 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.01176, "high": 0.01186, "low": 0.0117, "close": 0.01184, "volume": 892838.0, "close_time": 1763582399999, "quote_volume": 10514.37634, "trades": 121, "taker_buy_base": 404084.0, "taker_buy_quote": 4765.00561 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.01182, "high": 0.01201, "low": 0.01178, "close": 0.012, "volume": 1272777.0, "close_time": 1763585999999, "quote_volume": 15147.49218, "trades": 125, "taker_buy_base": 871956.0, "taker_buy_quote": 10402.2186 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.01204, "high": 0.0123, "low": 0.01199, "close": 0.01228, "volume": 746341.0, "close_time": 1763589599999, "quote_volume": 9072.50639, "trades": 120, "taker_buy_base": 431894.0, "taker_buy_quote": 5243.96431 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.01229, "high": 0.01229, "low": 0.01217, "close": 0.01223, "volume": 531585.0, "close_time": 1763593199999, "quote_volume": 6506.62439, "trades": 94, "taker_buy_base": 383720.0, "taker_buy_quote": 4697.77484 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.01224, "high": 0.01239, "low": 0.01224, "close": 0.01239, "volume": 381535.0, "close_time": 1763596799999, "quote_volume": 4703.43241, "trades": 73, "taker_buy_base": 178660.0, "taker_buy_quote": 2198.63246 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.01237, "high": 0.01241, "low": 0.01234, "close": 0.01234, "volume": 386599.0, "close_time": 1763600399999, "quote_volume": 4785.36677, "trades": 76, "taker_buy_base": 120466.0, "taker_buy_quote": 1493.6124 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.01233, "high": 0.01239, "low": 0.01232, "close": 0.01239, "volume": 60344.0, "close_time": 1763603999999, "quote_volume": 745.21204, "trades": 32, "taker_buy_base": 41266.0, "taker_buy_quote": 509.87894 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.01239, "high": 0.01247, "low": 0.01238, "close": 0.01243, "volume": 190034.0, "close_time": 1763607599999, "quote_volume": 2357.64098, "trades": 74, "taker_buy_base": 156544.0, "taker_buy_quote": 1942.11742 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.01244, "high": 0.01245, "low": 0.0124, "close": 0.01241, "volume": 131606.0, "close_time": 1763611199999, "quote_volume": 1635.87559, "trades": 78, "taker_buy_base": 103848.0, "taker_buy_quote": 1291.02006 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.0124, "high": 0.01248, "low": 0.01238, "close": 0.01248, "volume": 147018.0, "close_time": 1763614799999, "quote_volume": 1823.2294, "trades": 36, "taker_buy_base": 32939.0, "taker_buy_quote": 409.07447 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.01246, "high": 0.0125, "low": 0.01244, "close": 0.01248, "volume": 247602.0, "close_time": 1763618399999, "quote_volume": 3084.83012, "trades": 55, "taker_buy_base": 44268.0, "taker_buy_quote": 552.34861 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.01246, "high": 0.01255, "low": 0.01246, "close": 0.01255, "volume": 570844.0, "close_time": 1763621999999, "quote_volume": 7141.8149, "trades": 94, "taker_buy_base": 85441.0, "taker_buy_quote": 1069.65917 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.01253, "high": 0.01265, "low": 0.01252, "close": 0.01264, "volume": 1223043.0, "close_time": 1763625599999, "quote_volume": 15371.46165, "trades": 132, "taker_buy_base": 397092.0, "taker_buy_quote": 5008.03806 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.01262, "high": 0.01265, "low": 0.01258, "close": 0.0126, "volume": 336933.0, "close_time": 1763629199999, "quote_volume": 4249.01229, "trades": 68, "taker_buy_base": 49134.0, "taker_buy_quote": 620.7471 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.0126, "high": 0.01273, "low": 0.01258, "close": 0.01262, "volume": 2445581.0, "close_time": 1763632799999, "quote_volume": 30922.25296, "trades": 211, "taker_buy_base": 1554259.0, "taker_buy_quote": 19663.0679 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.0126, "high": 0.01278, "low": 0.01255, "close": 0.01261, "volume": 2967683.0, "close_time": 1763636399999, "quote_volume": 37652.12861, "trades": 310, "taker_buy_base": 1190587.0, "taker_buy_quote": 15104.95012 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.01258, "high": 0.01266, "low": 0.01247, "close": 0.01265, "volume": 1569490.0, "close_time": 1763639999999, "quote_volume": 19689.49503, "trades": 198, "taker_buy_base": 654393.0, "taker_buy_quote": 8232.90195 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.01264, "high": 0.01304, "low": 0.01262, "close": 0.01303, "volume": 5382526.0, "close_time": 1763643599999, "quote_volume": 69107.29469, "trades": 416, "taker_buy_base": 3262168.0, "taker_buy_quote": 41918.28531 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.01303, "high": 0.01307, "low": 0.01275, "close": 0.01281, "volume": 4510295.0, "close_time": 1763647199999, "quote_volume": 58106.77113, "trades": 400, "taker_buy_base": 1661672.0, "taker_buy_quote": 21419.03019 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.0128, "high": 0.01292, "low": 0.01266, "close": 0.01285, "volume": 4095939.0, "close_time": 1763650799999, "quote_volume": 52463.40463, "trades": 422, "taker_buy_base": 2191212.0, "taker_buy_quote": 28096.29645 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.01285, "high": 0.01285, "low": 0.01257, "close": 0.01257, "volume": 2189784.0, "close_time": 1763654399999, "quote_volume": 27762.17535, "trades": 238, "taker_buy_base": 523202.0, "taker_buy_quote": 6643.93649 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.01261, "high": 0.01261, "low": 0.01196, "close": 0.01202, "volume": 5085709.0, "close_time": 1763657999999, "quote_volume": 62266.59476, "trades": 389, "taker_buy_base": 2808761.0, "taker_buy_quote": 34399.02725 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.01201, "high": 0.01206, "low": 0.01177, "close": 0.01186, "volume": 3878689.0, "close_time": 1763661599999, "quote_volume": 46033.23691, "trades": 488, "taker_buy_base": 1290865.0, "taker_buy_quote": 15340.62241 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.01183, "high": 0.01202, "low": 0.0118, "close": 0.01189, "volume": 2325284.0, "close_time": 1763665199999, "quote_volume": 27728.67549, "trades": 242, "taker_buy_base": 1182024.0, "taker_buy_quote": 14110.33542 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.01185, "high": 0.01201, "low": 0.01169, "close": 0.01201, "volume": 1625160.0, "close_time": 1763668799999, "quote_volume": 19265.1648, "trades": 215, "taker_buy_base": 908446.0, "taker_buy_quote": 10784.75456 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.01202, "high": 0.01203, "low": 0.0119, "close": 0.01194, "volume": 1068342.0, "close_time": 1763672399999, "quote_volume": 12790.67031, "trades": 119, "taker_buy_base": 681420.0, "taker_buy_quote": 8161.19464 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.01194, "high": 0.01212, "low": 0.01194, "close": 0.0121, "volume": 686699.0, "close_time": 1763675999999, "quote_volume": 8272.36352, "trades": 91, "taker_buy_base": 356872.0, "taker_buy_quote": 4296.82194 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.01204, "high": 0.01242, "low": 0.01204, "close": 0.01225, "volume": 3119764.0, "close_time": 1763679599999, "quote_volume": 38282.12526, "trades": 245, "taker_buy_base": 1645053.0, "taker_buy_quote": 20188.38489 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.01223, "high": 0.01225, "low": 0.01201, "close": 0.01203, "volume": 2951648.0, "close_time": 1763683199999, "quote_volume": 35782.13854, "trades": 301, "taker_buy_base": 1484939.0, "taker_buy_quote": 18031.85916 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.01206, "high": 0.01238, "low": 0.01205, "close": 0.01231, "volume": 2721292.0, "close_time": 1763686799999, "quote_volume": 33163.05698, "trades": 230, "taker_buy_base": 1339945.0, "taker_buy_quote": 16358.52844 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.0123, "high": 0.01242, "low": 0.01229, "close": 0.01238, "volume": 859399.0, "close_time": 1763690399999, "quote_volume": 10611.53097, "trades": 104, "taker_buy_base": 413216.0, "taker_buy_quote": 5101.79236 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.01234, "high": 0.01234, "low": 0.01186, "close": 0.0119, "volume": 1059137.0, "close_time": 1763693999999, "quote_volume": 12811.74348, "trades": 179, "taker_buy_base": 339365.0, "taker_buy_quote": 4130.55149 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.01192, "high": 0.01206, "low": 0.01186, "close": 0.01205, "volume": 640246.0, "close_time": 1763697599999, "quote_volume": 7646.42493, "trades": 155, "taker_buy_base": 236984.0, "taker_buy_quote": 2836.63632 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.01202, "high": 0.01213, "low": 0.01191, "close": 0.01213, "volume": 3146936.0, "close_time": 1763701199999, "quote_volume": 37770.27112, "trades": 287, "taker_buy_base": 1732082.0, "taker_buy_quote": 20767.32112 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.01211, "high": 0.01219, "low": 0.01204, "close": 0.01204, "volume": 1775062.0, "close_time": 1763704799999, "quote_volume": 21507.0144, "trades": 224, "taker_buy_base": 1210110.0, "taker_buy_quote": 14676.43971 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.01206, "high": 0.01224, "low": 0.012, "close": 0.01218, "volume": 2002909.0, "close_time": 1763708399999, "quote_volume": 24326.26148, "trades": 213, "taker_buy_base": 870994.0, "taker_buy_quote": 10567.10311 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.01217, "high": 0.0122, "low": 0.01071, "close": 0.01145, "volume": 15553042.0, "close_time": 1763711999999, "quote_volume": 177149.9281, "trades": 1845, "taker_buy_base": 7878615.0, "taker_buy_quote": 89816.2619 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.01146, "high": 0.01166, "low": 0.0114, "close": 0.0114, "volume": 2462689.0, "close_time": 1763715599999, "quote_volume": 28313.91566, "trades": 454, "taker_buy_base": 1547498.0, "taker_buy_quote": 17777.1416 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.01141, "high": 0.01149, "low": 0.01126, "close": 0.01132, "volume": 2913867.0, "close_time": 1763719199999, "quote_volume": 33135.99872, "trades": 319, "taker_buy_base": 1566401.0, "taker_buy_quote": 17803.54454 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.01131, "high": 0.01144, "low": 0.01126, "close": 0.01135, "volume": 1145515.0, "close_time": 1763722799999, "quote_volume": 13003.83561, "trades": 155, "taker_buy_base": 471026.0, "taker_buy_quote": 5349.64378 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.01133, "high": 0.01146, "low": 0.01121, "close": 0.01129, "volume": 1277893.0, "close_time": 1763726399999, "quote_volume": 14482.85188, "trades": 173, "taker_buy_base": 735472.0, "taker_buy_quote": 8336.80795 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.01129, "high": 0.01159, "low": 0.01109, "close": 0.01147, "volume": 3826705.0, "close_time": 1763729999999, "quote_volume": 43450.68023, "trades": 355, "taker_buy_base": 1894395.0, "taker_buy_quote": 21536.13445 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.01146, "high": 0.01151, "low": 0.01137, "close": 0.0114, "volume": 1586509.0, "close_time": 1763733599999, "quote_volume": 18141.72368, "trades": 182, "taker_buy_base": 632526.0, "taker_buy_quote": 7239.06114 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.01139, "high": 0.01163, "low": 0.01137, "close": 0.01159, "volume": 1673528.0, "close_time": 1763737199999, "quote_volume": 19286.43682, "trades": 268, "taker_buy_base": 788139.0, "taker_buy_quote": 9084.79347 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.01159, "high": 0.01161, "low": 0.01139, "close": 0.01142, "volume": 1540313.0, "close_time": 1763740799999, "quote_volume": 17691.72947, "trades": 201, "taker_buy_base": 661663.0, "taker_buy_quote": 7588.17111 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.01145, "high": 0.01166, "low": 0.01131, "close": 0.01164, "volume": 2731131.0, "close_time": 1763744399999, "quote_volume": 31361.68922, "trades": 274, "taker_buy_base": 1726819.0, "taker_buy_quote": 19878.27523 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.01163, "high": 0.01176, "low": 0.01157, "close": 0.01159, "volume": 786822.0, "close_time": 1763747999999, "quote_volume": 9196.64408, "trades": 133, "taker_buy_base": 192429.0, "taker_buy_quote": 2250.63913 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.01159, "high": 0.01161, "low": 0.01133, "close": 0.01154, "volume": 1900304.0, "close_time": 1763751599999, "quote_volume": 21861.66707, "trades": 226, "taker_buy_base": 797461.0, "taker_buy_quote": 9162.20592 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.01156, "high": 0.01171, "low": 0.01146, "close": 0.0115, "volume": 2802531.0, "close_time": 1763755199999, "quote_volume": 32394.3014, "trades": 288, "taker_buy_base": 744832.0, "taker_buy_quote": 8640.96376 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.0115, "high": 0.01165, "low": 0.01137, "close": 0.01149, "volume": 2924025.0, "close_time": 1763758799999, "quote_volume": 33638.83598, "trades": 286, "taker_buy_base": 1653713.0, "taker_buy_quote": 19032.67982 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.01149, "high": 0.01169, "low": 0.01145, "close": 0.01163, "volume": 3406812.0, "close_time": 1763762399999, "quote_volume": 39404.26707, "trades": 353, "taker_buy_base": 958235.0, "taker_buy_quote": 11074.33532 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.01164, "high": 0.01167, "low": 0.01134, "close": 0.01137, "volume": 666944.0, "close_time": 1763765999999, "quote_volume": 7669.32324, "trades": 141, "taker_buy_base": 273940.0, "taker_buy_quote": 3162.39327 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.01133, "high": 0.01162, "low": 0.0112, "close": 0.0116, "volume": 1894549.0, "close_time": 1763769599999, "quote_volume": 21540.39967, "trades": 192, "taker_buy_base": 1014126.0, "taker_buy_quote": 11494.4408 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.0116, "high": 0.01172, "low": 0.01159, "close": 0.01166, "volume": 1021193.0, "close_time": 1763773199999, "quote_volume": 11903.90636, "trades": 125, "taker_buy_base": 334788.0, "taker_buy_quote": 3909.48158 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.01169, "high": 0.01176, "low": 0.01166, "close": 0.01169, "volume": 1129418.0, "close_time": 1763776799999, "quote_volume": 13235.94669, "trades": 85, "taker_buy_base": 279378.0, "taker_buy_quote": 3272.38087 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.0117, "high": 0.0117, "low": 0.01154, "close": 0.0116, "volume": 388962.0, "close_time": 1763780399999, "quote_volume": 4522.96718, "trades": 82, "taker_buy_base": 178489.0, "taker_buy_quote": 2082.04199 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.01162, "high": 0.01167, "low": 0.01154, "close": 0.01156, "volume": 2683969.0, "close_time": 1763783999999, "quote_volume": 31152.8112, "trades": 167, "taker_buy_base": 1521229.0, "taker_buy_quote": 17654.10302 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.01156, "high": 0.01157, "low": 0.01132, "close": 0.0114, "volume": 816467.0, "close_time": 1763787599999, "quote_volume": 9341.76664, "trades": 144, "taker_buy_base": 461916.0, "taker_buy_quote": 5285.44196 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.01144, "high": 0.01144, "low": 0.01125, "close": 0.01135, "volume": 671021.0, "close_time": 1763791199999, "quote_volume": 7599.90191, "trades": 103, "taker_buy_base": 403477.0, "taker_buy_quote": 4571.55816 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.01133, "high": 0.01152, "low": 0.01122, "close": 0.01152, "volume": 414893.0, "close_time": 1763794799999, "quote_volume": 4723.77362, "trades": 87, "taker_buy_base": 288144.0, "taker_buy_quote": 3276.14709 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.01149, "high": 0.01153, "low": 0.01143, "close": 0.01147, "volume": 1189994.0, "close_time": 1763798399999, "quote_volume": 13647.63584, "trades": 79, "taker_buy_base": 412679.0, "taker_buy_quote": 4733.6573 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.01145, "high": 0.01146, "low": 0.0112, "close": 0.01122, "volume": 1574511.0, "close_time": 1763801999999, "quote_volume": 17733.31785, "trades": 149, "taker_buy_base": 776998.0, "taker_buy_quote": 8752.53446 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.01122, "high": 0.0114, "low": 0.01121, "close": 0.01136, "volume": 1507348.0, "close_time": 1763805599999, "quote_volume": 17048.25514, "trades": 137, "taker_buy_base": 766838.0, "taker_buy_quote": 8652.31951 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.01137, "high": 0.01141, "low": 0.01123, "close": 0.01125, "volume": 2491118.0, "close_time": 1763809199999, "quote_volume": 28260.31626, "trades": 104, "taker_buy_base": 885665.0, "taker_buy_quote": 10048.54388 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.01129, "high": 0.01149, "low": 0.01129, "close": 0.01142, "volume": 520860.0, "close_time": 1763812799999, "quote_volume": 5950.77457, "trades": 52, "taker_buy_base": 213278.0, "taker_buy_quote": 2429.95006 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.01141, "high": 0.01143, "low": 0.01129, "close": 0.01135, "volume": 703919.0, "close_time": 1763816399999, "quote_volume": 7977.20397, "trades": 86, "taker_buy_base": 314332.0, "taker_buy_quote": 3564.12539 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.01132, "high": 0.01136, "low": 0.01122, "close": 0.01134, "volume": 438981.0, "close_time": 1763819999999, "quote_volume": 4947.25017, "trades": 67, "taker_buy_base": 123636.0, "taker_buy_quote": 1394.72379 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.01137, "high": 0.01153, "low": 0.01135, "close": 0.01145, "volume": 721678.0, "close_time": 1763823599999, "quote_volume": 8269.26374, "trades": 105, "taker_buy_base": 382962.0, "taker_buy_quote": 4390.98358 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.01147, "high": 0.0115, "low": 0.01137, "close": 0.01139, "volume": 113908.0, "close_time": 1763827199999, "quote_volume": 1305.02532, "trades": 29, "taker_buy_base": 34209.0, "taker_buy_quote": 391.01885 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.01139, "high": 0.01153, "low": 0.01137, "close": 0.01151, "volume": 870858.0, "close_time": 1763830799999, "quote_volume": 9997.27398, "trades": 105, "taker_buy_base": 329207.0, "taker_buy_quote": 3779.12779 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.01149, "high": 0.01152, "low": 0.01142, "close": 0.01143, "volume": 399429.0, "close_time": 1763834399999, "quote_volume": 4585.50183, "trades": 56, "taker_buy_base": 144958.0, "taker_buy_quote": 1664.505 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.01142, "high": 0.01144, "low": 0.01135, "close": 0.01142, "volume": 362468.0, "close_time": 1763837999999, "quote_volume": 4137.49941, "trades": 55, "taker_buy_base": 167149.0, "taker_buy_quote": 1909.62272 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.01143, "high": 0.01148, "low": 0.01139, "close": 0.01145, "volume": 358562.0, "close_time": 1763841599999, "quote_volume": 4098.58818, "trades": 104, "taker_buy_base": 91766.0, "taker_buy_quote": 1050.24214 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.01145, "high": 0.01153, "low": 0.01137, "close": 0.0114, "volume": 565969.0, "close_time": 1763845199999, "quote_volume": 6487.9697, "trades": 212, "taker_buy_base": 128397.0, "taker_buy_quote": 1472.40211 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.0114, "high": 0.01148, "low": 0.01139, "close": 0.01144, "volume": 189280.0, "close_time": 1763848799999, "quote_volume": 2166.75721, "trades": 98, "taker_buy_base": 153296.0, "taker_buy_quote": 1755.0469 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.01144, "high": 0.01167, "low": 0.01141, "close": 0.01163, "volume": 1192324.0, "close_time": 1763852399999, "quote_volume": 13795.51102, "trades": 69, "taker_buy_base": 545577.0, "taker_buy_quote": 6295.07124 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.01161, "high": 0.01162, "low": 0.01148, "close": 0.01159, "volume": 2014726.0, "close_time": 1763855999999, "quote_volume": 23304.49982, "trades": 137, "taker_buy_base": 1258754.0, "taker_buy_quote": 14570.60031 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.01157, "high": 0.012, "low": 0.01157, "close": 0.01162, "volume": 11785289.0, "close_time": 1763859599999, "quote_volume": 139210.67731, "trades": 1040, "taker_buy_base": 6894141.0, "taker_buy_quote": 81380.79335 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.01163, "high": 0.01199, "low": 0.01163, "close": 0.01179, "volume": 5787608.0, "close_time": 1763863199999, "quote_volume": 68466.73796, "trades": 449, "taker_buy_base": 3841984.0, "taker_buy_quote": 45471.25978 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.01179, "high": 0.01186, "low": 0.01176, "close": 0.01181, "volume": 1132105.0, "close_time": 1763866799999, "quote_volume": 13347.22345, "trades": 192, "taker_buy_base": 324832.0, "taker_buy_quote": 3833.10182 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.01183, "high": 0.01183, "low": 0.01168, "close": 0.01174, "volume": 1978858.0, "close_time": 1763870399999, "quote_volume": 23208.51197, "trades": 1382, "taker_buy_base": 1381148.0, "taker_buy_quote": 16183.66475 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.01175, "high": 0.01187, "low": 0.01171, "close": 0.01176, "volume": 1241054.0, "close_time": 1763873999999, "quote_volume": 14610.26152, "trades": 443, "taker_buy_base": 656105.0, "taker_buy_quote": 7731.24673 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.01177, "high": 0.01191, "low": 0.01172, "close": 0.01182, "volume": 963141.0, "close_time": 1763877599999, "quote_volume": 11380.02075, "trades": 261, "taker_buy_base": 352656.0, "taker_buy_quote": 4168.96125 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.01183, "high": 0.01191, "low": 0.01174, "close": 0.01178, "volume": 1414904.0, "close_time": 1763881199999, "quote_volume": 16686.58315, "trades": 200, "taker_buy_base": 286309.0, "taker_buy_quote": 3387.99315 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.01177, "high": 0.01182, "low": 0.01164, "close": 0.0118, "volume": 960851.0, "close_time": 1763884799999, "quote_volume": 11248.20991, "trades": 144, "taker_buy_base": 503148.0, "taker_buy_quote": 5884.14274 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.01181, "high": 0.01183, "low": 0.01176, "close": 0.01177, "volume": 205367.0, "close_time": 1763888399999, "quote_volume": 2421.04, "trades": 41, "taker_buy_base": 100225.0, "taker_buy_quote": 1182.22271 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.01178, "high": 0.01181, "low": 0.01173, "close": 0.01174, "volume": 820058.0, "close_time": 1763891999999, "quote_volume": 9649.79741, "trades": 105, "taker_buy_base": 50824.0, "taker_buy_quote": 599.11967 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.01176, "high": 0.01179, "low": 0.01171, "close": 0.01177, "volume": 963749.0, "close_time": 1763895599999, "quote_volume": 11313.3457, "trades": 96, "taker_buy_base": 297461.0, "taker_buy_quote": 3491.5623 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.01174, "high": 0.0118, "low": 0.01169, "close": 0.01177, "volume": 1184746.0, "close_time": 1763899199999, "quote_volume": 13918.84247, "trades": 106, "taker_buy_base": 226050.0, "taker_buy_quote": 2658.36135 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.01179, "high": 0.01189, "low": 0.01178, "close": 0.0118, "volume": 1009071.0, "close_time": 1763902799999, "quote_volume": 11932.77722, "trades": 103, "taker_buy_base": 136318.0, "taker_buy_quote": 1614.79049 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.0118, "high": 0.01181, "low": 0.01172, "close": 0.01177, "volume": 511030.0, "close_time": 1763906399999, "quote_volume": 6007.4227, "trades": 78, "taker_buy_base": 262014.0, "taker_buy_quote": 3078.78795 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.01178, "high": 0.0118, "low": 0.0116, "close": 0.0116, "volume": 978243.0, "close_time": 1763909999999, "quote_volume": 11479.22876, "trades": 132, "taker_buy_base": 340968.0, "taker_buy_quote": 3997.21212 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.01159, "high": 0.01171, "low": 0.01158, "close": 0.01168, "volume": 166463.0, "close_time": 1763913599999, "quote_volume": 1943.32045, "trades": 48, "taker_buy_base": 105320.0, "taker_buy_quote": 1229.81247 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.01168, "high": 0.01179, "low": 0.01166, "close": 0.01166, "volume": 1279678.0, "close_time": 1763917199999, "quote_volume": 14984.00567, "trades": 94, "taker_buy_base": 870199.0, "taker_buy_quote": 10176.27217 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.01164, "high": 0.01167, "low": 0.01156, "close": 0.01162, "volume": 672108.0, "close_time": 1763920799999, "quote_volume": 7815.07492, "trades": 116, "taker_buy_base": 125095.0, "taker_buy_quote": 1453.88971 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.01162, "high": 0.0117, "low": 0.0116, "close": 0.01161, "volume": 728979.0, "close_time": 1763924399999, "quote_volume": 8495.70005, "trades": 214, "taker_buy_base": 306123.0, "taker_buy_quote": 3571.59092 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.01163, "high": 0.01176, "low": 0.01163, "close": 0.0117, "volume": 650378.0, "close_time": 1763927999999, "quote_volume": 7627.18958, "trades": 96, "taker_buy_base": 152263.0, "taker_buy_quote": 1785.10015 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.01171, "high": 0.01175, "low": 0.01165, "close": 0.01165, "volume": 575989.0, "close_time": 1763931599999, "quote_volume": 6735.15183, "trades": 112, "taker_buy_base": 263612.0, "taker_buy_quote": 3086.79656 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.01168, "high": 0.01168, "low": 0.01155, "close": 0.01166, "volume": 3138209.0, "close_time": 1763935199999, "quote_volume": 36454.67072, "trades": 291, "taker_buy_base": 525658.0, "taker_buy_quote": 6109.6926 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.01165, "high": 0.01167, "low": 0.01158, "close": 0.01162, "volume": 476124.0, "close_time": 1763938799999, "quote_volume": 5524.7114, "trades": 82, "taker_buy_base": 390283.0, "taker_buy_quote": 4527.67025 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.01162, "high": 0.01163, "low": 0.01151, "close": 0.01154, "volume": 992348.0, "close_time": 1763942399999, "quote_volume": 11455.56238, "trades": 136, "taker_buy_base": 738233.0, "taker_buy_quote": 8521.25781 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.01155, "high": 0.01161, "low": 0.01146, "close": 0.01152, "volume": 1053629.0, "close_time": 1763945999999, "quote_volume": 12179.98072, "trades": 114, "taker_buy_base": 672315.0, "taker_buy_quote": 7772.26043 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.0115, "high": 0.01153, "low": 0.01146, "close": 0.01153, "volume": 284957.0, "close_time": 1763949599999, "quote_volume": 3279.56497, "trades": 28, "taker_buy_base": 42762.0, "taker_buy_quote": 490.93885 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.01157, "high": 0.01177, "low": 0.01157, "close": 0.01169, "volume": 867049.0, "close_time": 1763953199999, "quote_volume": 10122.75884, "trades": 117, "taker_buy_base": 425699.0, "taker_buy_quote": 4964.14952 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.01169, "high": 0.01181, "low": 0.01169, "close": 0.01173, "volume": 723682.0, "close_time": 1763956799999, "quote_volume": 8494.1608, "trades": 65, "taker_buy_base": 213974.0, "taker_buy_quote": 2505.43046 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.01171, "high": 0.01174, "low": 0.01156, "close": 0.01162, "volume": 391185.0, "close_time": 1763960399999, "quote_volume": 4557.88611, "trades": 45, "taker_buy_base": 267701.0, "taker_buy_quote": 3121.80423 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.01162, "high": 0.0118, "low": 0.01162, "close": 0.01174, "volume": 5960644.0, "close_time": 1763963999999, "quote_volume": 70034.8284, "trades": 475, "taker_buy_base": 4122053.0, "taker_buy_quote": 48429.05326 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.01172, "high": 0.01174, "low": 0.01162, "close": 0.01166, "volume": 707403.0, "close_time": 1763967599999, "quote_volume": 8266.35792, "trades": 122, "taker_buy_base": 290528.0, "taker_buy_quote": 3391.58916 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.01168, "high": 0.01174, "low": 0.01164, "close": 0.01172, "volume": 1679378.0, "close_time": 1763971199999, "quote_volume": 19654.65051, "trades": 108, "taker_buy_base": 1454903.0, "taker_buy_quote": 17029.81095 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.01171, "high": 0.01173, "low": 0.01161, "close": 0.01165, "volume": 635017.0, "close_time": 1763974799999, "quote_volume": 7403.46539, "trades": 63, "taker_buy_base": 176686.0, "taker_buy_quote": 2060.46843 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.01167, "high": 0.01167, "low": 0.0114, "close": 0.01143, "volume": 2784978.0, "close_time": 1763978399999, "quote_volume": 31911.63287, "trades": 183, "taker_buy_base": 1506622.0, "taker_buy_quote": 17251.49551 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.01141, "high": 0.01152, "low": 0.01141, "close": 0.01152, "volume": 939003.0, "close_time": 1763981999999, "quote_volume": 10784.33354, "trades": 119, "taker_buy_base": 629986.0, "taker_buy_quote": 7237.20021 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.01151, "high": 0.01157, "low": 0.01149, "close": 0.01153, "volume": 510247.0, "close_time": 1763985599999, "quote_volume": 5883.42709, "trades": 49, "taker_buy_base": 232936.0, "taker_buy_quote": 2689.94451 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.01154, "high": 0.01157, "low": 0.01146, "close": 0.01147, "volume": 363745.0, "close_time": 1763989199999, "quote_volume": 4187.38943, "trades": 64, "taker_buy_base": 118536.0, "taker_buy_quote": 1365.20143 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.01149, "high": 0.01159, "low": 0.01145, "close": 0.01154, "volume": 449529.0, "close_time": 1763992799999, "quote_volume": 5195.6273, "trades": 77, "taker_buy_base": 223781.0, "taker_buy_quote": 2586.51069 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.01152, "high": 0.01167, "low": 0.01136, "close": 0.01147, "volume": 5841872.0, "close_time": 1763996399999, "quote_volume": 67072.75334, "trades": 662, "taker_buy_base": 3346582.0, "taker_buy_quote": 38411.02115 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.01152, "high": 0.01158, "low": 0.01144, "close": 0.01157, "volume": 2481284.0, "close_time": 1763999999999, "quote_volume": 28584.74095, "trades": 336, "taker_buy_base": 1487840.0, "taker_buy_quote": 17139.7199 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.01157, "high": 0.01173, "low": 0.01156, "close": 0.01166, "volume": 1154212.0, "close_time": 1764003599999, "quote_volume": 13435.15667, "trades": 159, "taker_buy_base": 589039.0, "taker_buy_quote": 6853.3105 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.01168, "high": 0.01196, "low": 0.01166, "close": 0.01193, "volume": 1322966.0, "close_time": 1764007199999, "quote_volume": 15590.77205, "trades": 169, "taker_buy_base": 747114.0, "taker_buy_quote": 8796.91626 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.01195, "high": 0.01199, "low": 0.01191, "close": 0.01195, "volume": 1904195.0, "close_time": 1764010799999, "quote_volume": 22740.34889, "trades": 227, "taker_buy_base": 858791.0, "taker_buy_quote": 10258.5132 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.01195, "high": 0.012, "low": 0.01187, "close": 0.01187, "volume": 660165.0, "close_time": 1764014399999, "quote_volume": 7888.32714, "trades": 128, "taker_buy_base": 378720.0, "taker_buy_quote": 4523.9162 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.0119, "high": 0.01198, "low": 0.01187, "close": 0.01196, "volume": 574328.0, "close_time": 1764017999999, "quote_volume": 6856.58763, "trades": 105, "taker_buy_base": 293523.0, "taker_buy_quote": 3501.66224 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.01193, "high": 0.01198, "low": 0.01186, "close": 0.01186, "volume": 211140.0, "close_time": 1764021599999, "quote_volume": 2519.67863, "trades": 48, "taker_buy_base": 86434.0, "taker_buy_quote": 1031.72716 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.01189, "high": 0.01195, "low": 0.01182, "close": 0.0119, "volume": 377978.0, "close_time": 1764025199999, "quote_volume": 4493.00008, "trades": 61, "taker_buy_base": 246513.0, "taker_buy_quote": 2928.34641 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.0119, "high": 0.01192, "low": 0.01184, "close": 0.01188, "volume": 216117.0, "close_time": 1764028799999, "quote_volume": 2568.51645, "trades": 48, "taker_buy_base": 120498.0, "taker_buy_quote": 1433.54875 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.01188, "high": 0.01194, "low": 0.01184, "close": 0.01189, "volume": 604714.0, "close_time": 1764032399999, "quote_volume": 7190.91743, "trades": 206, "taker_buy_base": 311762.0, "taker_buy_quote": 3707.16514 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.01189, "high": 0.01195, "low": 0.01184, "close": 0.01184, "volume": 349172.0, "close_time": 1764035999999, "quote_volume": 4156.1559, "trades": 116, "taker_buy_base": 69720.0, "taker_buy_quote": 830.64173 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.01184, "high": 0.01185, "low": 0.01177, "close": 0.0118, "volume": 601634.0, "close_time": 1764039599999, "quote_volume": 7109.27609, "trades": 78, "taker_buy_base": 294889.0, "taker_buy_quote": 3483.35667 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.01183, "high": 0.01187, "low": 0.01179, "close": 0.01182, "volume": 198768.0, "close_time": 1764043199999, "quote_volume": 2353.26316, "trades": 92, "taker_buy_base": 8066.0, "taker_buy_quote": 95.64616 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.01182, "high": 0.01184, "low": 0.0117, "close": 0.01179, "volume": 2080807.0, "close_time": 1764046799999, "quote_volume": 24483.18745, "trades": 358, "taker_buy_base": 490569.0, "taker_buy_quote": 5768.90407 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.0118, "high": 0.0118, "low": 0.01173, "close": 0.01177, "volume": 409753.0, "close_time": 1764050399999, "quote_volume": 4818.91199, "trades": 77, "taker_buy_base": 158272.0, "taker_buy_quote": 1861.57578 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.01176, "high": 0.01178, "low": 0.01163, "close": 0.01171, "volume": 527986.0, "close_time": 1764053999999, "quote_volume": 6176.8136, "trades": 130, "taker_buy_base": 233007.0, "taker_buy_quote": 2727.69402 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.01171, "high": 0.01181, "low": 0.01168, "close": 0.01168, "volume": 1201064.0, "close_time": 1764057599999, "quote_volume": 14094.75695, "trades": 176, "taker_buy_base": 632345.0, "taker_buy_quote": 7424.83625 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.01171, "high": 0.01175, "low": 0.01158, "close": 0.0116, "volume": 1248082.0, "close_time": 1764061199999, "quote_volume": 14568.73318, "trades": 147, "taker_buy_base": 444007.0, "taker_buy_quote": 5196.82698 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.01159, "high": 0.01167, "low": 0.01154, "close": 0.01167, "volume": 603006.0, "close_time": 1764064799999, "quote_volume": 7001.84878, "trades": 147, "taker_buy_base": 391017.0, "taker_buy_quote": 4539.24007 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.01167, "high": 0.01172, "low": 0.01162, "close": 0.01169, "volume": 340692.0, "close_time": 1764068399999, "quote_volume": 3979.14551, "trades": 72, "taker_buy_base": 129383.0, "taker_buy_quote": 1513.14836 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.0117, "high": 0.01173, "low": 0.01165, "close": 0.01166, "volume": 835831.0, "close_time": 1764071999999, "quote_volume": 9774.79505, "trades": 191, "taker_buy_base": 329048.0, "taker_buy_quote": 3849.84072 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.01167, "high": 0.01182, "low": 0.01158, "close": 0.01178, "volume": 1445949.0, "close_time": 1764075599999, "quote_volume": 16925.57174, "trades": 274, "taker_buy_base": 822810.0, "taker_buy_quote": 9642.89928 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.0118, "high": 0.01183, "low": 0.01162, "close": 0.01162, "volume": 628681.0, "close_time": 1764079199999, "quote_volume": 7403.53027, "trades": 108, "taker_buy_base": 75136.0, "taker_buy_quote": 882.82442 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.01165, "high": 0.01171, "low": 0.01146, "close": 0.01158, "volume": 1026316.0, "close_time": 1764082799999, "quote_volume": 11904.89758, "trades": 231, "taker_buy_base": 569358.0, "taker_buy_quote": 6595.87933 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.01156, "high": 0.01172, "low": 0.0115, "close": 0.01167, "volume": 1228709.0, "close_time": 1764086399999, "quote_volume": 14271.52022, "trades": 205, "taker_buy_base": 786933.0, "taker_buy_quote": 9153.02491 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.01166, "high": 0.01181, "low": 0.01163, "close": 0.01178, "volume": 994782.0, "close_time": 1764089999999, "quote_volume": 11631.11338, "trades": 233, "taker_buy_base": 587905.0, "taker_buy_quote": 6871.67402 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.0118, "high": 0.01186, "low": 0.01171, "close": 0.01179, "volume": 924212.0, "close_time": 1764093599999, "quote_volume": 10905.02099, "trades": 136, "taker_buy_base": 320692.0, "taker_buy_quote": 3784.67088 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.01179, "high": 0.01189, "low": 0.01176, "close": 0.01177, "volume": 443698.0, "close_time": 1764097199999, "quote_volume": 5251.76868, "trades": 92, "taker_buy_base": 120843.0, "taker_buy_quote": 1429.71182 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.01178, "high": 0.01178, "low": 0.01159, "close": 0.01176, "volume": 625554.0, "close_time": 1764100799999, "quote_volume": 7306.01592, "trades": 77, "taker_buy_base": 342148.0, "taker_buy_quote": 3995.9148 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.01178, "high": 0.01185, "low": 0.01172, "close": 0.01185, "volume": 588583.0, "close_time": 1764104399999, "quote_volume": 6941.59326, "trades": 198, "taker_buy_base": 318100.0, "taker_buy_quote": 3750.01319 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.01184, "high": 0.01184, "low": 0.01176, "close": 0.01176, "volume": 217939.0, "close_time": 1764107999999, "quote_volume": 2571.80915, "trades": 30, "taker_buy_base": 82770.0, "taker_buy_quote": 976.28463 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.01174, "high": 0.01185, "low": 0.01166, "close": 0.01185, "volume": 911745.0, "close_time": 1764111599999, "quote_volume": 10723.55462, "trades": 125, "taker_buy_base": 314336.0, "taker_buy_quote": 3696.21712 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.01186, "high": 0.01191, "low": 0.0118, "close": 0.0118, "volume": 658002.0, "close_time": 1764115199999, "quote_volume": 7793.03091, "trades": 103, "taker_buy_base": 212054.0, "taker_buy_quote": 2517.28725 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.0118, "high": 0.01184, "low": 0.01178, "close": 0.01178, "volume": 434854.0, "close_time": 1764118799999, "quote_volume": 5138.94111, "trades": 63, "taker_buy_base": 172666.0, "taker_buy_quote": 2041.85006 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.01178, "high": 0.01183, "low": 0.01176, "close": 0.0118, "volume": 411227.0, "close_time": 1764122399999, "quote_volume": 4850.13876, "trades": 146, "taker_buy_base": 203008.0, "taker_buy_quote": 2394.30481 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.01181, "high": 0.01182, "low": 0.01178, "close": 0.01179, "volume": 113111.0, "close_time": 1764125999999, "quote_volume": 1335.08388, "trades": 38, "taker_buy_base": 69198.0, "taker_buy_quote": 817.11456 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.0118, "high": 0.01186, "low": 0.01173, "close": 0.01173, "volume": 1560977.0, "close_time": 1764129599999, "quote_volume": 18417.62365, "trades": 102, "taker_buy_base": 816571.0, "taker_buy_quote": 9654.96752 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.01172, "high": 0.01176, "low": 0.0117, "close": 0.01174, "volume": 385992.0, "close_time": 1764133199999, "quote_volume": 4530.64758, "trades": 50, "taker_buy_base": 249285.0, "taker_buy_quote": 2927.03465 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.01171, "high": 0.01182, "low": 0.0117, "close": 0.01179, "volume": 311748.0, "close_time": 1764136799999, "quote_volume": 3672.91506, "trades": 81, "taker_buy_base": 59273.0, "taker_buy_quote": 699.05808 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.01179, "high": 0.01183, "low": 0.01179, "close": 0.01181, "volume": 416328.0, "close_time": 1764140399999, "quote_volume": 4917.09415, "trades": 49, "taker_buy_base": 194574.0, "taker_buy_quote": 2297.64128 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.01181, "high": 0.01184, "low": 0.01179, "close": 0.0118, "volume": 583861.0, "close_time": 1764143999999, "quote_volume": 6898.81327, "trades": 111, "taker_buy_base": 172964.0, "taker_buy_quote": 2044.80014 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.01182, "high": 0.01182, "low": 0.0117, "close": 0.0117, "volume": 437472.0, "close_time": 1764147599999, "quote_volume": 5137.36897, "trades": 68, "taker_buy_base": 77505.0, "taker_buy_quote": 910.90811 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.01168, "high": 0.01169, "low": 0.0116, "close": 0.0116, "volume": 528301.0, "close_time": 1764151199999, "quote_volume": 6149.6306, "trades": 67, "taker_buy_base": 196727.0, "taker_buy_quote": 2290.48885 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.0116, "high": 0.01165, "low": 0.0116, "close": 0.01165, "volume": 192239.0, "close_time": 1764154799999, "quote_volume": 2234.13934, "trades": 52, "taker_buy_base": 59605.0, "taker_buy_quote": 693.09972 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.01164, "high": 0.01166, "low": 0.01157, "close": 0.01158, "volume": 557675.0, "close_time": 1764158399999, "quote_volume": 6479.04562, "trades": 166, "taker_buy_base": 234393.0, "taker_buy_quote": 2720.36654 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.0116, "high": 0.0116, "low": 0.01147, "close": 0.01154, "volume": 1673476.0, "close_time": 1764161999999, "quote_volume": 19302.80725, "trades": 366, "taker_buy_base": 765655.0, "taker_buy_quote": 8830.90166 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.01154, "high": 0.01169, "low": 0.01153, "close": 0.01169, "volume": 1211301.0, "close_time": 1764165599999, "quote_volume": 14025.66574, "trades": 211, "taker_buy_base": 506114.0, "taker_buy_quote": 5877.11978 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.01168, "high": 0.01169, "low": 0.01152, "close": 0.01152, "volume": 1139422.0, "close_time": 1764169199999, "quote_volume": 13255.48182, "trades": 223, "taker_buy_base": 525195.0, "taker_buy_quote": 6108.61647 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.01153, "high": 0.01163, "low": 0.01152, "close": 0.01157, "volume": 1060649.0, "close_time": 1764172799999, "quote_volume": 12251.99083, "trades": 101, "taker_buy_base": 502275.0, "taker_buy_quote": 5801.97642 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.01158, "high": 0.01168, "low": 0.01158, "close": 0.01168, "volume": 615605.0, "close_time": 1764176399999, "quote_volume": 7162.85197, "trades": 142, "taker_buy_base": 205111.0, "taker_buy_quote": 2389.54903 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.01169, "high": 0.0119, "low": 0.01168, "close": 0.01189, "volume": 1527439.0, "close_time": 1764179999999, "quote_volume": 18027.49842, "trades": 267, "taker_buy_base": 898975.0, "taker_buy_quote": 10611.01786 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.01188, "high": 0.01202, "low": 0.01188, "close": 0.01196, "volume": 1703126.0, "close_time": 1764183599999, "quote_volume": 20321.03961, "trades": 159, "taker_buy_base": 1026520.0, "taker_buy_quote": 12252.29817 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.01197, "high": 0.01199, "low": 0.0119, "close": 0.01198, "volume": 1297806.0, "close_time": 1764187199999, "quote_volume": 15471.38379, "trades": 105, "taker_buy_base": 672785.0, "taker_buy_quote": 8022.20162 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.01195, "high": 0.01201, "low": 0.01194, "close": 0.01196, "volume": 674180.0, "close_time": 1764190799999, "quote_volume": 8070.8579, "trades": 111, "taker_buy_base": 309092.0, "taker_buy_quote": 3705.11009 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.01198, "high": 0.01205, "low": 0.01194, "close": 0.01201, "volume": 247527.0, "close_time": 1764194399999, "quote_volume": 2969.09643, "trades": 90, "taker_buy_base": 210608.0, "taker_buy_quote": 2526.84623 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.01201, "high": 0.01205, "low": 0.01193, "close": 0.01199, "volume": 1083833.0, "close_time": 1764197999999, "quote_volume": 12999.2878, "trades": 156, "taker_buy_base": 418244.0, "taker_buy_quote": 5010.83262 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.01198, "high": 0.01204, "low": 0.01198, "close": 0.012, "volume": 140698.0, "close_time": 1764201599999, "quote_volume": 1688.80097, "trades": 29, "taker_buy_base": 58778.0, "taker_buy_quote": 706.32801 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.01203, "high": 0.01203, "low": 0.01192, "close": 0.01199, "volume": 845604.0, "close_time": 1764205199999, "quote_volume": 10131.46635, "trades": 98, "taker_buy_base": 385703.0, "taker_buy_quote": 4622.98687 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.01199, "high": 0.01206, "low": 0.01196, "close": 0.01202, "volume": 225591.0, "close_time": 1764208799999, "quote_volume": 2705.71073, "trades": 40, "taker_buy_base": 145824.0, "taker_buy_quote": 1750.59607 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.01201, "high": 0.01209, "low": 0.01194, "close": 0.01194, "volume": 878048.0, "close_time": 1764212399999, "quote_volume": 10562.1731, "trades": 105, "taker_buy_base": 300181.0, "taker_buy_quote": 3611.68985 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.01195, "high": 0.01198, "low": 0.01186, "close": 0.01187, "volume": 1134199.0, "close_time": 1764215999999, "quote_volume": 13529.01224, "trades": 215, "taker_buy_base": 83369.0, "taker_buy_quote": 995.21522 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.01185, "high": 0.01197, "low": 0.01185, "close": 0.01195, "volume": 127976.0, "close_time": 1764219599999, "quote_volume": 1526.3364, "trades": 100, "taker_buy_base": 60960.0, "taker_buy_quote": 727.6864 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.01195, "high": 0.01195, "low": 0.01186, "close": 0.01188, "volume": 422765.0, "close_time": 1764223199999, "quote_volume": 5040.12592, "trades": 127, "taker_buy_base": 215694.0, "taker_buy_quote": 2574.10657 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.01186, "high": 0.01196, "low": 0.01186, "close": 0.01195, "volume": 53281.0, "close_time": 1764226799999, "quote_volume": 634.77546, "trades": 47, "taker_buy_base": 37129.0, "taker_buy_quote": 442.37316 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.01195, "high": 0.012, "low": 0.01192, "close": 0.01195, "volume": 672839.0, "close_time": 1764230399999, "quote_volume": 8048.70507, "trades": 44, "taker_buy_base": 493266.0, "taker_buy_quote": 5900.84374 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.01197, "high": 0.01206, "low": 0.01191, "close": 0.01197, "volume": 2057235.0, "close_time": 1764233999999, "quote_volume": 24648.1795, "trades": 309, "taker_buy_base": 942583.0, "taker_buy_quote": 11289.95526 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.01198, "high": 0.01203, "low": 0.01192, "close": 0.01201, "volume": 589961.0, "close_time": 1764237599999, "quote_volume": 7073.83412, "trades": 79, "taker_buy_base": 387299.0, "taker_buy_quote": 4646.52444 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.01197, "high": 0.01201, "low": 0.01192, "close": 0.01196, "volume": 561084.0, "close_time": 1764241199999, "quote_volume": 6715.79472, "trades": 75, "taker_buy_base": 271535.0, "taker_buy_quote": 3251.8011 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.012, "high": 0.012, "low": 0.01195, "close": 0.01197, "volume": 285769.0, "close_time": 1764244799999, "quote_volume": 3424.30235, "trades": 60, "taker_buy_base": 160623.0, "taker_buy_quote": 1926.54582 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.01196, "high": 0.01198, "low": 0.01182, "close": 0.01182, "volume": 1137353.0, "close_time": 1764248399999, "quote_volume": 13505.3421, "trades": 135, "taker_buy_base": 411436.0, "taker_buy_quote": 4884.476 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.01182, "high": 0.01191, "low": 0.01182, "close": 0.01187, "volume": 287731.0, "close_time": 1764251999999, "quote_volume": 3414.43173, "trades": 79, "taker_buy_base": 75621.0, "taker_buy_quote": 898.30333 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.01186, "high": 0.01193, "low": 0.01183, "close": 0.01192, "volume": 527877.0, "close_time": 1764255599999, "quote_volume": 6278.27965, "trades": 94, "taker_buy_base": 254938.0, "taker_buy_quote": 3032.46313 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.01194, "high": 0.01203, "low": 0.01192, "close": 0.01202, "volume": 323744.0, "close_time": 1764259199999, "quote_volume": 3871.34128, "trades": 76, "taker_buy_base": 189059.0, "taker_buy_quote": 2261.389 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.01203, "high": 0.01205, "low": 0.01198, "close": 0.01204, "volume": 482571.0, "close_time": 1764262799999, "quote_volume": 5793.69437, "trades": 123, "taker_buy_base": 178266.0, "taker_buy_quote": 2140.49213 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.01201, "high": 0.01205, "low": 0.01198, "close": 0.012, "volume": 1744968.0, "close_time": 1764266399999, "quote_volume": 20942.05543, "trades": 330, "taker_buy_base": 530271.0, "taker_buy_quote": 6364.80446 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.01197, "high": 0.01208, "low": 0.01197, "close": 0.012, "volume": 985115.0, "close_time": 1764269999999, "quote_volume": 11842.98115, "trades": 155, "taker_buy_base": 559005.0, "taker_buy_quote": 6718.25638 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.01204, "high": 0.01204, "low": 0.01197, "close": 0.01201, "volume": 658288.0, "close_time": 1764273599999, "quote_volume": 7907.42685, "trades": 237, "taker_buy_base": 199966.0, "taker_buy_quote": 2403.06655 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.01202, "high": 0.01204, "low": 0.012, "close": 0.01203, "volume": 444542.0, "close_time": 1764277199999, "quote_volume": 5343.88187, "trades": 302, "taker_buy_base": 124661.0, "taker_buy_quote": 1499.37359 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.01203, "high": 0.01205, "low": 0.01197, "close": 0.01199, "volume": 616510.0, "close_time": 1764280799999, "quote_volume": 7407.52188, "trades": 179, "taker_buy_base": 248937.0, "taker_buy_quote": 2992.929 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.01196, "high": 0.01198, "low": 0.01183, "close": 0.01187, "volume": 2118988.0, "close_time": 1764284399999, "quote_volume": 25296.55875, "trades": 300, "taker_buy_base": 658746.0, "taker_buy_quote": 7866.0173 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.0119, "high": 0.01194, "low": 0.01182, "close": 0.01187, "volume": 1375606.0, "close_time": 1764287999999, "quote_volume": 16375.53446, "trades": 252, "taker_buy_base": 855654.0, "taker_buy_quote": 10189.50472 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.01188, "high": 0.01195, "low": 0.01188, "close": 0.01191, "volume": 270015.0, "close_time": 1764291599999, "quote_volume": 3220.13445, "trades": 101, "taker_buy_base": 157446.0, "taker_buy_quote": 1878.47458 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.01191, "high": 0.01196, "low": 0.01181, "close": 0.01181, "volume": 711196.0, "close_time": 1764295199999, "quote_volume": 8458.81687, "trades": 189, "taker_buy_base": 326826.0, "taker_buy_quote": 3882.78366 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.01182, "high": 0.01187, "low": 0.01177, "close": 0.01184, "volume": 329655.0, "close_time": 1764298799999, "quote_volume": 3890.08466, "trades": 98, "taker_buy_base": 203721.0, "taker_buy_quote": 2405.49595 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.01182, "high": 0.01187, "low": 0.01177, "close": 0.01179, "volume": 395947.0, "close_time": 1764302399999, "quote_volume": 4671.32456, "trades": 101, "taker_buy_base": 116223.0, "taker_buy_quote": 1371.74659 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.01177, "high": 0.01185, "low": 0.01177, "close": 0.01179, "volume": 334256.0, "close_time": 1764305999999, "quote_volume": 3939.72488, "trades": 104, "taker_buy_base": 218136.0, "taker_buy_quote": 2571.88487 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.0118, "high": 0.01181, "low": 0.01176, "close": 0.01181, "volume": 622521.0, "close_time": 1764309599999, "quote_volume": 7338.13163, "trades": 79, "taker_buy_base": 271028.0, "taker_buy_quote": 3196.10936 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.01179, "high": 0.0118, "low": 0.01174, "close": 0.01174, "volume": 552345.0, "close_time": 1764313199999, "quote_volume": 6494.31385, "trades": 116, "taker_buy_base": 88118.0, "taker_buy_quote": 1035.88991 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.01171, "high": 0.01186, "low": 0.01171, "close": 0.01179, "volume": 979520.0, "close_time": 1764316799999, "quote_volume": 11574.57301, "trades": 319, "taker_buy_base": 566515.0, "taker_buy_quote": 6693.74862 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.01179, "high": 0.0121, "low": 0.01178, "close": 0.01204, "volume": 2949953.0, "close_time": 1764320399999, "quote_volume": 35357.05146, "trades": 336, "taker_buy_base": 1903552.0, "taker_buy_quote": 22818.04137 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.01202, "high": 0.01205, "low": 0.01195, "close": 0.01196, "volume": 1306666.0, "close_time": 1764323999999, "quote_volume": 15665.95652, "trades": 130, "taker_buy_base": 611509.0, "taker_buy_quote": 7345.80819 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.01194, "high": 0.01201, "low": 0.01194, "close": 0.01197, "volume": 382495.0, "close_time": 1764327599999, "quote_volume": 4581.63395, "trades": 212, "taker_buy_base": 183767.0, "taker_buy_quote": 2201.08289 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.01194, "high": 0.01194, "low": 0.01178, "close": 0.01185, "volume": 1138142.0, "close_time": 1764331199999, "quote_volume": 13476.60627, "trades": 232, "taker_buy_base": 496414.0, "taker_buy_quote": 5873.4299 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.01187, "high": 0.0119, "low": 0.01179, "close": 0.01179, "volume": 482904.0, "close_time": 1764334799999, "quote_volume": 5724.16428, "trades": 150, "taker_buy_base": 51093.0, "taker_buy_quote": 606.4438 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.01178, "high": 0.01192, "low": 0.01173, "close": 0.01188, "volume": 845996.0, "close_time": 1764338399999, "quote_volume": 10007.84519, "trades": 151, "taker_buy_base": 423002.0, "taker_buy_quote": 5006.28484 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.01185, "high": 0.01194, "low": 0.01179, "close": 0.01186, "volume": 1298334.0, "close_time": 1764341999999, "quote_volume": 15441.91457, "trades": 194, "taker_buy_base": 559450.0, "taker_buy_quote": 6650.84277 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.01188, "high": 0.01199, "low": 0.01183, "close": 0.01186, "volume": 555695.0, "close_time": 1764345599999, "quote_volume": 6604.00298, "trades": 105, "taker_buy_base": 334885.0, "taker_buy_quote": 3984.38543 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.01185, "high": 0.01185, "low": 0.01164, "close": 0.01164, "volume": 1828914.0, "close_time": 1764349199999, "quote_volume": 21420.8039, "trades": 191, "taker_buy_base": 840926.0, "taker_buy_quote": 9841.23186 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.01161, "high": 0.01167, "low": 0.01151, "close": 0.01156, "volume": 1145822.0, "close_time": 1764352799999, "quote_volume": 13255.6223, "trades": 136, "taker_buy_base": 469698.0, "taker_buy_quote": 5438.52493 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.01155, "high": 0.01157, "low": 0.01147, "close": 0.01157, "volume": 561898.0, "close_time": 1764356399999, "quote_volume": 6472.45914, "trades": 98, "taker_buy_base": 434618.0, "taker_buy_quote": 5008.39422 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.01156, "high": 0.01168, "low": 0.01155, "close": 0.01168, "volume": 464503.0, "close_time": 1764359999999, "quote_volume": 5397.49111, "trades": 109, "taker_buy_base": 222480.0, "taker_buy_quote": 2587.45282 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.01165, "high": 0.01175, "low": 0.01162, "close": 0.01173, "volume": 1248409.0, "close_time": 1764363599999, "quote_volume": 14613.17057, "trades": 156, "taker_buy_base": 881409.0, "taker_buy_quote": 10314.1798 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.01172, "high": 0.01172, "low": 0.01163, "close": 0.01164, "volume": 698927.0, "close_time": 1764367199999, "quote_volume": 8160.20988, "trades": 169, "taker_buy_base": 210362.0, "taker_buy_quote": 2453.82991 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.01161, "high": 0.01167, "low": 0.01154, "close": 0.01166, "volume": 1385361.0, "close_time": 1764370799999, "quote_volume": 16092.26455, "trades": 266, "taker_buy_base": 437564.0, "taker_buy_quote": 5077.98743 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.01167, "high": 0.01169, "low": 0.01163, "close": 0.01166, "volume": 301950.0, "close_time": 1764374399999, "quote_volume": 3521.01839, "trades": 90, "taker_buy_base": 72109.0, "taker_buy_quote": 841.55083 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.01165, "high": 0.01168, "low": 0.01155, "close": 0.01168, "volume": 495770.0, "close_time": 1764377999999, "quote_volume": 5752.36254, "trades": 139, "taker_buy_base": 305877.0, "taker_buy_quote": 3551.01053 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.01166, "high": 0.01167, "low": 0.01161, "close": 0.01165, "volume": 208167.0, "close_time": 1764381599999, "quote_volume": 2425.64109, "trades": 77, "taker_buy_base": 124276.0, "taker_buy_quote": 1448.42949 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.01162, "high": 0.01167, "low": 0.0116, "close": 0.01167, "volume": 265621.0, "close_time": 1764385199999, "quote_volume": 3090.26278, "trades": 75, "taker_buy_base": 50384.0, "taker_buy_quote": 586.46969 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.01165, "high": 0.01171, "low": 0.01165, "close": 0.01166, "volume": 307327.0, "close_time": 1764388799999, "quote_volume": 3590.81652, "trades": 122, "taker_buy_base": 52522.0, "taker_buy_quote": 613.55547 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.01165, "high": 0.01167, "low": 0.0116, "close": 0.01167, "volume": 174114.0, "close_time": 1764392399999, "quote_volume": 2026.92395, "trades": 71, "taker_buy_base": 109011.0, "taker_buy_quote": 1269.66096 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.01168, "high": 0.01168, "low": 0.0116, "close": 0.0116, "volume": 319441.0, "close_time": 1764395999999, "quote_volume": 3721.28973, "trades": 48, "taker_buy_base": 144032.0, "taker_buy_quote": 1679.61585 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.01161, "high": 0.01167, "low": 0.01152, "close": 0.01153, "volume": 2196975.0, "close_time": 1764399599999, "quote_volume": 25410.02555, "trades": 287, "taker_buy_base": 961346.0, "taker_buy_quote": 11114.11807 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.01153, "high": 0.0116, "low": 0.01148, "close": 0.01152, "volume": 526984.0, "close_time": 1764403199999, "quote_volume": 6081.07035, "trades": 138, "taker_buy_base": 271485.0, "taker_buy_quote": 3135.4437 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.01148, "high": 0.01153, "low": 0.01147, "close": 0.0115, "volume": 439005.0, "close_time": 1764406799999, "quote_volume": 5045.14627, "trades": 82, "taker_buy_base": 59276.0, "taker_buy_quote": 681.18034 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.01149, "high": 0.01152, "low": 0.01148, "close": 0.01151, "volume": 243167.0, "close_time": 1764410399999, "quote_volume": 2794.97329, "trades": 77, "taker_buy_base": 115012.0, "taker_buy_quote": 1323.38856 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.01149, "high": 0.01155, "low": 0.01147, "close": 0.01154, "volume": 523215.0, "close_time": 1764413999999, "quote_volume": 6022.19268, "trades": 148, "taker_buy_base": 305954.0, "taker_buy_quote": 3524.91002 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.01153, "high": 0.01166, "low": 0.01153, "close": 0.01166, "volume": 251373.0, "close_time": 1764417599999, "quote_volume": 2913.43055, "trades": 80, "taker_buy_base": 226904.0, "taker_buy_quote": 2629.78845 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.01166, "high": 0.01166, "low": 0.01148, "close": 0.01148, "volume": 369035.0, "close_time": 1764421199999, "quote_volume": 4264.98808, "trades": 124, "taker_buy_base": 48272.0, "taker_buy_quote": 558.42641 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.01148, "high": 0.01152, "low": 0.01145, "close": 0.01149, "volume": 344556.0, "close_time": 1764424799999, "quote_volume": 3956.82901, "trades": 97, "taker_buy_base": 164865.0, "taker_buy_quote": 1895.00468 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.01148, "high": 0.01149, "low": 0.01143, "close": 0.01143, "volume": 521134.0, "close_time": 1764428399999, "quote_volume": 5974.63105, "trades": 58, "taker_buy_base": 237504.0, "taker_buy_quote": 2725.04717 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.01143, "high": 0.01152, "low": 0.01139, "close": 0.01145, "volume": 1882491.0, "close_time": 1764431999999, "quote_volume": 21551.63921, "trades": 267, "taker_buy_base": 983739.0, "taker_buy_quote": 11270.84863 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.01143, "high": 0.01145, "low": 0.01138, "close": 0.01142, "volume": 312382.0, "close_time": 1764435599999, "quote_volume": 3566.87022, "trades": 92, "taker_buy_base": 109376.0, "taker_buy_quote": 1249.33984 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.0114, "high": 0.01149, "low": 0.01128, "close": 0.01128, "volume": 5892675.0, "close_time": 1764439199999, "quote_volume": 67142.49619, "trades": 434, "taker_buy_base": 2705536.0, "taker_buy_quote": 30920.58154 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.01128, "high": 0.01131, "low": 0.01122, "close": 0.01127, "volume": 1420073.0, "close_time": 1764442799999, "quote_volume": 15983.03812, "trades": 731, "taker_buy_base": 855740.0, "taker_buy_quote": 9632.67575 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.01127, "high": 0.01131, "low": 0.01125, "close": 0.01127, "volume": 374121.0, "close_time": 1764446399999, "quote_volume": 4221.44203, "trades": 318, "taker_buy_base": 196483.0, "taker_buy_quote": 2218.2043 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.01127, "high": 0.01127, "low": 0.01119, "close": 0.01124, "volume": 485115.0, "close_time": 1764449999999, "quote_volume": 5440.84263, "trades": 363, "taker_buy_base": 358194.0, "taker_buy_quote": 4015.86282 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.01124, "high": 0.01124, "low": 0.01119, "close": 0.01124, "volume": 274429.0, "close_time": 1764453599999, "quote_volume": 3077.82161, "trades": 215, "taker_buy_base": 123187.0, "taker_buy_quote": 1382.40627 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.01122, "high": 0.01124, "low": 0.01119, "close": 0.01122, "volume": 263469.0, "close_time": 1764457199999, "quote_volume": 2959.19322, "trades": 112, "taker_buy_base": 105003.0, "taker_buy_quote": 1179.79231 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.01121, "high": 0.01125, "low": 0.01119, "close": 0.01121, "volume": 408946.0, "close_time": 1764460799999, "quote_volume": 4584.87715, "trades": 134, "taker_buy_base": 141235.0, "taker_buy_quote": 1586.28758 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.0112, "high": 0.01122, "low": 0.01116, "close": 0.01117, "volume": 306849.0, "close_time": 1764464399999, "quote_volume": 3432.41763, "trades": 78, "taker_buy_base": 58921.0, "taker_buy_quote": 659.41651 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.01118, "high": 0.01128, "low": 0.01117, "close": 0.01119, "volume": 820516.0, "close_time": 1764467999999, "quote_volume": 9202.73305, "trades": 158, "taker_buy_base": 366630.0, "taker_buy_quote": 4103.96022 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.0112, "high": 0.01125, "low": 0.01118, "close": 0.01119, "volume": 215522.0, "close_time": 1764471599999, "quote_volume": 2413.66272, "trades": 33, "taker_buy_base": 127270.0, "taker_buy_quote": 1425.61952 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.01119, "high": 0.01122, "low": 0.01107, "close": 0.01121, "volume": 270984.0, "close_time": 1764475199999, "quote_volume": 3014.99971, "trades": 85, "taker_buy_base": 134731.0, "taker_buy_quote": 1498.59196 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.01123, "high": 0.01127, "low": 0.0112, "close": 0.01124, "volume": 167785.0, "close_time": 1764478799999, "quote_volume": 1886.33383, "trades": 53, "taker_buy_base": 40734.0, "taker_buy_quote": 457.43579 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.01124, "high": 0.01139, "low": 0.0112, "close": 0.0112, "volume": 2648099.0, "close_time": 1764482399999, "quote_volume": 29949.90828, "trades": 327, "taker_buy_base": 1603295.0, "taker_buy_quote": 18125.90747 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.01121, "high": 0.01132, "low": 0.01117, "close": 0.01125, "volume": 647756.0, "close_time": 1764485999999, "quote_volume": 7279.0272, "trades": 89, "taker_buy_base": 178434.0, "taker_buy_quote": 2006.79038 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.01125, "high": 0.01132, "low": 0.01121, "close": 0.01131, "volume": 887643.0, "close_time": 1764489599999, "quote_volume": 10002.5968, "trades": 132, "taker_buy_base": 283598.0, "taker_buy_quote": 3194.16911 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.01128, "high": 0.01136, "low": 0.01125, "close": 0.01125, "volume": 781462.0, "close_time": 1764493199999, "quote_volume": 8811.77611, "trades": 107, "taker_buy_base": 354029.0, "taker_buy_quote": 3990.03759 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.01127, "high": 0.0113, "low": 0.01122, "close": 0.01124, "volume": 700526.0, "close_time": 1764496799999, "quote_volume": 7885.75161, "trades": 97, "taker_buy_base": 389911.0, "taker_buy_quote": 4392.97114 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.01124, "high": 0.01126, "low": 0.01119, "close": 0.01121, "volume": 308967.0, "close_time": 1764500399999, "quote_volume": 3470.76869, "trades": 88, "taker_buy_base": 142954.0, "taker_buy_quote": 1607.11128 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.01123, "high": 0.01124, "low": 0.01114, "close": 0.01114, "volume": 809838.0, "close_time": 1764503999999, "quote_volume": 9068.17433, "trades": 129, "taker_buy_base": 136794.0, "taker_buy_quote": 1532.14635 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.01115, "high": 0.01126, "low": 0.01111, "close": 0.01125, "volume": 1213239.0, "close_time": 1764507599999, "quote_volume": 13548.21459, "trades": 135, "taker_buy_base": 285482.0, "taker_buy_quote": 3198.32216 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.01124, "high": 0.01133, "low": 0.01121, "close": 0.01128, "volume": 951988.0, "close_time": 1764511199999, "quote_volume": 10736.21408, "trades": 189, "taker_buy_base": 421038.0, "taker_buy_quote": 4750.20265 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.01129, "high": 0.01131, "low": 0.01113, "close": 0.01121, "volume": 1295348.0, "close_time": 1764514799999, "quote_volume": 14517.29555, "trades": 207, "taker_buy_base": 572902.0, "taker_buy_quote": 6437.65994 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.0112, "high": 0.01122, "low": 0.01113, "close": 0.01119, "volume": 279582.0, "close_time": 1764518399999, "quote_volume": 3125.26639, "trades": 81, "taker_buy_base": 149361.0, "taker_buy_quote": 1670.42036 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.01119, "high": 0.01129, "low": 0.01119, "close": 0.01129, "volume": 324614.0, "close_time": 1764521999999, "quote_volume": 3644.59986, "trades": 68, "taker_buy_base": 97032.0, "taker_buy_quote": 1090.04168 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.01131, "high": 0.01131, "low": 0.01121, "close": 0.01127, "volume": 508321.0, "close_time": 1764525599999, "quote_volume": 5718.58134, "trades": 60, "taker_buy_base": 199890.0, "taker_buy_quote": 2251.16805 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.01127, "high": 0.01127, "low": 0.01118, "close": 0.01118, "volume": 309589.0, "close_time": 1764529199999, "quote_volume": 3474.46539, "trades": 77, "taker_buy_base": 28567.0, "taker_buy_quote": 321.10329 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.01119, "high": 0.01119, "low": 0.01116, "close": 0.01118, "volume": 308330.0, "close_time": 1764532799999, "quote_volume": 3445.50746, "trades": 63, "taker_buy_base": 204406.0, "taker_buy_quote": 2284.99426 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.01118, "high": 0.0112, "low": 0.01113, "close": 0.01115, "volume": 229338.0, "close_time": 1764536399999, "quote_volume": 2560.98281, "trades": 47, "taker_buy_base": 95760.0, "taker_buy_quote": 1069.77568 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.01118, "high": 0.01119, "low": 0.01115, "close": 0.01116, "volume": 244369.0, "close_time": 1764539999999, "quote_volume": 2728.64943, "trades": 54, "taker_buy_base": 110518.0, "taker_buy_quote": 1234.79437 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.01116, "high": 0.0112, "low": 0.01115, "close": 0.01116, "volume": 545164.0, "close_time": 1764543599999, "quote_volume": 6090.66888, "trades": 73, "taker_buy_base": 307275.0, "taker_buy_quote": 3433.87363 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.01121, "high": 0.01121, "low": 0.01099, "close": 0.01102, "volume": 2010024.0, "close_time": 1764547199999, "quote_volume": 22217.03074, "trades": 190, "taker_buy_base": 1245558.0, "taker_buy_quote": 13775.15624 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.01104, "high": 0.01108, "low": 0.01019, "close": 0.01019, "volume": 19610102.0, "close_time": 1764550799999, "quote_volume": 207515.83802, "trades": 1163, "taker_buy_base": 8680324.0, "taker_buy_quote": 92092.48502 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.01021, "high": 0.01034, "low": 0.01017, "close": 0.01025, "volume": 3017244.0, "close_time": 1764554399999, "quote_volume": 30994.05281, "trades": 362, "taker_buy_base": 1449675.0, "taker_buy_quote": 14890.63843 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.01024, "high": 0.01037, "low": 0.01021, "close": 0.01021, "volume": 3821436.0, "close_time": 1764557999999, "quote_volume": 39350.2689, "trades": 516, "taker_buy_base": 1708175.0, "taker_buy_quote": 17608.10784 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.0102, "high": 0.01025, "low": 0.01013, "close": 0.01016, "volume": 2419195.0, "close_time": 1764561599999, "quote_volume": 24623.69946, "trades": 354, "taker_buy_base": 962171.0, "taker_buy_quote": 9805.66512 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.01015, "high": 0.01021, "low": 0.01007, "close": 0.01016, "volume": 1950295.0, "close_time": 1764565199999, "quote_volume": 19759.06798, "trades": 286, "taker_buy_base": 1355066.0, "taker_buy_quote": 13737.11153 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.01015, "high": 0.01027, "low": 0.01008, "close": 0.0101, "volume": 3300404.0, "close_time": 1764568799999, "quote_volume": 33549.29691, "trades": 338, "taker_buy_base": 2011781.0, "taker_buy_quote": 20450.44974 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.0101, "high": 0.01014, "low": 0.01006, "close": 0.01006, "volume": 1427401.0, "close_time": 1764572399999, "quote_volume": 14417.16, "trades": 223, "taker_buy_base": 576730.0, "taker_buy_quote": 5829.79506 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.01006, "high": 0.01019, "low": 0.01006, "close": 0.01018, "volume": 1380471.0, "close_time": 1764575999999, "quote_volume": 13954.06038, "trades": 200, "taker_buy_base": 555048.0, "taker_buy_quote": 5616.1854 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.01016, "high": 0.01024, "low": 0.01015, "close": 0.01019, "volume": 955588.0, "close_time": 1764579599999, "quote_volume": 9748.96856, "trades": 198, "taker_buy_base": 421405.0, "taker_buy_quote": 4307.50089 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.01019, "high": 0.01029, "low": 0.01019, "close": 0.01021, "volume": 1210981.0, "close_time": 1764583199999, "quote_volume": 12404.76643, "trades": 225, "taker_buy_base": 802089.0, "taker_buy_quote": 8219.899 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.01021, "high": 0.01031, "low": 0.01021, "close": 0.01026, "volume": 728785.0, "close_time": 1764586799999, "quote_volume": 7493.54904, "trades": 163, "taker_buy_base": 467613.0, "taker_buy_quote": 4812.29101 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.01025, "high": 0.01026, "low": 0.01016, "close": 0.0102, "volume": 995409.0, "close_time": 1764590399999, "quote_volume": 10155.10485, "trades": 159, "taker_buy_base": 299776.0, "taker_buy_quote": 3068.04359 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.01021, "high": 0.01024, "low": 0.01003, "close": 0.01018, "volume": 2837588.0, "close_time": 1764593999999, "quote_volume": 28826.806, "trades": 270, "taker_buy_base": 1185529.0, "taker_buy_quote": 12057.78521 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.01019, "high": 0.01022, "low": 0.01003, "close": 0.01004, "volume": 3014784.0, "close_time": 1764597599999, "quote_volume": 30516.4609, "trades": 266, "taker_buy_base": 1330969.0, "taker_buy_quote": 13478.92129 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.01006, "high": 0.01016, "low": 0.01003, "close": 0.01008, "volume": 1852695.0, "close_time": 1764601199999, "quote_volume": 18670.44385, "trades": 211, "taker_buy_base": 1121573.0, "taker_buy_quote": 11303.28179 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.01006, "high": 0.01009, "low": 0.00974, "close": 0.00988, "volume": 4075980.0, "close_time": 1764604799999, "quote_volume": 40211.13525, "trades": 409, "taker_buy_base": 1535958.0, "taker_buy_quote": 15181.89325 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.00985, "high": 0.00987, "low": 0.00976, "close": 0.00978, "volume": 1294806.0, "close_time": 1764608399999, "quote_volume": 12701.13293, "trades": 229, "taker_buy_base": 728746.0, "taker_buy_quote": 7149.53835 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.0098, "high": 0.0099, "low": 0.00978, "close": 0.00978, "volume": 1946801.0, "close_time": 1764611999999, "quote_volume": 19189.65792, "trades": 222, "taker_buy_base": 828783.0, "taker_buy_quote": 8178.05616 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.0098, "high": 0.00988, "low": 0.00973, "close": 0.00979, "volume": 1992374.0, "close_time": 1764615599999, "quote_volume": 19544.22886, "trades": 212, "taker_buy_base": 1044343.0, "taker_buy_quote": 10252.64081 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.00982, "high": 0.00985, "low": 0.00979, "close": 0.00981, "volume": 1458697.0, "close_time": 1764619199999, "quote_volume": 14339.14136, "trades": 127, "taker_buy_base": 922330.0, "taker_buy_quote": 9071.09924 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.00982, "high": 0.00995, "low": 0.00982, "close": 0.00991, "volume": 1032085.0, "close_time": 1764622799999, "quote_volume": 10228.53182, "trades": 107, "taker_buy_base": 767139.0, "taker_buy_quote": 7600.78418 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.00991, "high": 0.0101, "low": 0.0099, "close": 0.01, "volume": 1984581.0, "close_time": 1764626399999, "quote_volume": 19853.5354, "trades": 202, "taker_buy_base": 1249083.0, "taker_buy_quote": 12493.82199 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.01004, "high": 0.0101, "low": 0.01004, "close": 0.01007, "volume": 950721.0, "close_time": 1764629999999, "quote_volume": 9578.65878, "trades": 112, "taker_buy_base": 506103.0, "taker_buy_quote": 5099.20634 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.01005, "high": 0.01017, "low": 0.01005, "close": 0.0101, "volume": 925683.0, "close_time": 1764633599999, "quote_volume": 9358.77301, "trades": 123, "taker_buy_base": 551888.0, "taker_buy_quote": 5572.26197 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.01011, "high": 0.01015, "low": 0.01008, "close": 0.01009, "volume": 580508.0, "close_time": 1764637199999, "quote_volume": 5875.79042, "trades": 108, "taker_buy_base": 378693.0, "taker_buy_quote": 3835.21647 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.01009, "high": 0.01022, "low": 0.01006, "close": 0.0101, "volume": 431084.0, "close_time": 1764640799999, "quote_volume": 4362.58145, "trades": 90, "taker_buy_base": 119807.0, "taker_buy_quote": 1215.36404 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.01009, "high": 0.0101, "low": 0.01003, "close": 0.01006, "volume": 613562.0, "close_time": 1764644399999, "quote_volume": 6173.10814, "trades": 99, "taker_buy_base": 184109.0, "taker_buy_quote": 1853.91581 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.01005, "high": 0.01006, "low": 0.00991, "close": 0.01002, "volume": 874631.0, "close_time": 1764647999999, "quote_volume": 8730.58168, "trades": 116, "taker_buy_base": 393031.0, "taker_buy_quote": 3925.35701 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.01002, "high": 0.01005, "low": 0.00996, "close": 0.01002, "volume": 838874.0, "close_time": 1764651599999, "quote_volume": 8394.99411, "trades": 135, "taker_buy_base": 297271.0, "taker_buy_quote": 2975.61708 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.00999, "high": 0.01007, "low": 0.00997, "close": 0.01007, "volume": 1007280.0, "close_time": 1764655199999, "quote_volume": 10104.15436, "trades": 165, "taker_buy_base": 632186.0, "taker_buy_quote": 6349.67659 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.01007, "high": 0.01009, "low": 0.01, "close": 0.01009, "volume": 759428.0, "close_time": 1764658799999, "quote_volume": 7631.54154, "trades": 95, "taker_buy_base": 301938.0, "taker_buy_quote": 3036.05342 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.01009, "high": 0.0101, "low": 0.01002, "close": 0.01005, "volume": 1013462.0, "close_time": 1764662399999, "quote_volume": 10196.24071, "trades": 119, "taker_buy_base": 422330.0, "taker_buy_quote": 4246.40967 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.01005, "high": 0.01006, "low": 0.00997, "close": 0.00999, "volume": 513995.0, "close_time": 1764665999999, "quote_volume": 5134.18582, "trades": 69, "taker_buy_base": 249920.0, "taker_buy_quote": 2495.57324 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.00998, "high": 0.01005, "low": 0.00993, "close": 0.01003, "volume": 1187076.0, "close_time": 1764669599999, "quote_volume": 11843.49723, "trades": 193, "taker_buy_base": 651772.0, "taker_buy_quote": 6503.91066 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.01002, "high": 0.01008, "low": 0.00995, "close": 0.01006, "volume": 1172952.0, "close_time": 1764673199999, "quote_volume": 11746.56347, "trades": 177, "taker_buy_base": 353232.0, "taker_buy_quote": 3540.51331 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.01008, "high": 0.01011, "low": 0.01004, "close": 0.0101, "volume": 810739.0, "close_time": 1764676799999, "quote_volume": 8163.00913, "trades": 126, "taker_buy_base": 306198.0, "taker_buy_quote": 3085.37848 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.01009, "high": 0.01009, "low": 0.01001, "close": 0.01006, "volume": 470684.0, "close_time": 1764680399999, "quote_volume": 4731.94592, "trades": 98, "taker_buy_base": 167510.0, "taker_buy_quote": 1684.03785 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.01006, "high": 0.01011, "low": 0.01002, "close": 0.01011, "volume": 1053897.0, "close_time": 1764683999999, "quote_volume": 10610.53644, "trades": 166, "taker_buy_base": 342665.0, "taker_buy_quote": 3455.10951 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.0101, "high": 0.01027, "low": 0.01008, "close": 0.01027, "volume": 1440921.0, "close_time": 1764687599999, "quote_volume": 14670.96876, "trades": 214, "taker_buy_base": 609891.0, "taker_buy_quote": 6209.42825 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.01029, "high": 0.01065, "low": 0.01029, "close": 0.01062, "volume": 3647511.0, "close_time": 1764691199999, "quote_volume": 38187.36673, "trades": 406, "taker_buy_base": 2127510.0, "taker_buy_quote": 22270.44608 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.01062, "high": 0.01066, "low": 0.0105, "close": 0.0106, "volume": 2286932.0, "close_time": 1764694799999, "quote_volume": 24158.43473, "trades": 309, "taker_buy_base": 929897.0, "taker_buy_quote": 9823.247 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.01059, "high": 0.01068, "low": 0.01058, "close": 0.01061, "volume": 1968456.0, "close_time": 1764698399999, "quote_volume": 20912.24112, "trades": 285, "taker_buy_base": 855237.0, "taker_buy_quote": 9089.18346 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.01061, "high": 0.0107, "low": 0.01061, "close": 0.01063, "volume": 1074330.0, "close_time": 1764701999999, "quote_volume": 11442.21525, "trades": 216, "taker_buy_base": 407458.0, "taker_buy_quote": 4343.33232 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.01064, "high": 0.01081, "low": 0.01064, "close": 0.01066, "volume": 4212379.0, "close_time": 1764705599999, "quote_volume": 45187.53746, "trades": 357, "taker_buy_base": 2870070.0, "taker_buy_quote": 30810.67255 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.01066, "high": 0.01067, "low": 0.01053, "close": 0.01056, "volume": 804243.0, "close_time": 1764709199999, "quote_volume": 8521.70256, "trades": 167, "taker_buy_base": 210797.0, "taker_buy_quote": 2239.92924 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.01055, "high": 0.0106, "low": 0.01054, "close": 0.01058, "volume": 917819.0, "close_time": 1764712799999, "quote_volume": 9705.90403, "trades": 150, "taker_buy_base": 404028.0, "taker_buy_quote": 4274.80016 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.01058, "high": 0.01065, "low": 0.01055, "close": 0.01065, "volume": 965589.0, "close_time": 1764716399999, "quote_volume": 10232.18042, "trades": 140, "taker_buy_base": 526109.0, "taker_buy_quote": 5577.12346 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.01063, "high": 0.01065, "low": 0.01052, "close": 0.01056, "volume": 745619.0, "close_time": 1764719999999, "quote_volume": 7895.58223, "trades": 165, "taker_buy_base": 111626.0, "taker_buy_quote": 1178.59149 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.01054, "high": 0.01059, "low": 0.01049, "close": 0.01056, "volume": 593028.0, "close_time": 1764723599999, "quote_volume": 6255.81757, "trades": 136, "taker_buy_base": 89346.0, "taker_buy_quote": 944.05469 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.01055, "high": 0.01064, "low": 0.01055, "close": 0.01058, "volume": 393421.0, "close_time": 1764727199999, "quote_volume": 4165.47095, "trades": 80, "taker_buy_base": 140803.0, "taker_buy_quote": 1490.81792 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.01059, "high": 0.0107, "low": 0.01058, "close": 0.01063, "volume": 412229.0, "close_time": 1764730799999, "quote_volume": 4380.68767, "trades": 62, "taker_buy_base": 179487.0, "taker_buy_quote": 1907.94799 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.01066, "high": 0.01072, "low": 0.01064, "close": 0.01072, "volume": 332664.0, "close_time": 1764734399999, "quote_volume": 3550.27385, "trades": 60, "taker_buy_base": 160496.0, "taker_buy_quote": 1714.30163 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.01072, "high": 0.01086, "low": 0.01066, "close": 0.01084, "volume": 518013.0, "close_time": 1764737999999, "quote_volume": 5574.30358, "trades": 101, "taker_buy_base": 184268.0, "taker_buy_quote": 1980.19644 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.01086, "high": 0.01092, "low": 0.01084, "close": 0.0109, "volume": 548149.0, "close_time": 1764741599999, "quote_volume": 5969.66056, "trades": 128, "taker_buy_base": 359807.0, "taker_buy_quote": 3920.26162 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.0109, "high": 0.01096, "low": 0.01086, "close": 0.01092, "volume": 1410654.0, "close_time": 1764745199999, "quote_volume": 15388.2285, "trades": 236, "taker_buy_base": 1010379.0, "taker_buy_quote": 11023.20465 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.0109, "high": 0.01094, "low": 0.01085, "close": 0.01091, "volume": 1066744.0, "close_time": 1764748799999, "quote_volume": 11630.52969, "trades": 196, "taker_buy_base": 476319.0, "taker_buy_quote": 5195.55108 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.0109, "high": 0.01098, "low": 0.0109, "close": 0.01098, "volume": 2174731.0, "close_time": 1764752399999, "quote_volume": 23827.23184, "trades": 151, "taker_buy_base": 958208.0, "taker_buy_quote": 10497.61286 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.01098, "high": 0.01105, "low": 0.01095, "close": 0.01105, "volume": 1391646.0, "close_time": 1764755999999, "quote_volume": 15301.74934, "trades": 171, "taker_buy_base": 544122.0, "taker_buy_quote": 5986.33722 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.01105, "high": 0.01108, "low": 0.01094, "close": 0.01096, "volume": 639363.0, "close_time": 1764759599999, "quote_volume": 7055.4101, "trades": 133, "taker_buy_base": 88347.0, "taker_buy_quote": 972.1061 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.01097, "high": 0.01098, "low": 0.01089, "close": 0.01098, "volume": 982265.0, "close_time": 1764763199999, "quote_volume": 10728.41302, "trades": 98, "taker_buy_base": 205520.0, "taker_buy_quote": 2246.35218 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.01098, "high": 0.01098, "low": 0.01084, "close": 0.01088, "volume": 1950362.0, "close_time": 1764766799999, "quote_volume": 21256.97957, "trades": 202, "taker_buy_base": 1188311.0, "taker_buy_quote": 12947.19307 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.01086, "high": 0.01087, "low": 0.01079, "close": 0.01079, "volume": 1257769.0, "close_time": 1764770399999, "quote_volume": 13613.5835, "trades": 232, "taker_buy_base": 525447.0, "taker_buy_quote": 5689.04832 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.01081, "high": 0.01088, "low": 0.01055, "close": 0.01066, "volume": 5957314.0, "close_time": 1764773999999, "quote_volume": 63819.03863, "trades": 596, "taker_buy_base": 3047779.0, "taker_buy_quote": 32637.05743 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.01065, "high": 0.01072, "low": 0.01063, "close": 0.01071, "volume": 3843270.0, "close_time": 1764777599999, "quote_volume": 40965.9567, "trades": 311, "taker_buy_base": 1333164.0, "taker_buy_quote": 14233.5347 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.01072, "high": 0.01075, "low": 0.01064, "close": 0.01068, "volume": 534580.0, "close_time": 1764781199999, "quote_volume": 5721.80594, "trades": 88, "taker_buy_base": 154795.0, "taker_buy_quote": 1659.45429 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.01069, "high": 0.01079, "low": 0.01068, "close": 0.01078, "volume": 1049911.0, "close_time": 1764784799999, "quote_volume": 11250.71618, "trades": 159, "taker_buy_base": 282890.0, "taker_buy_quote": 3034.43557 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.01078, "high": 0.01083, "low": 0.01075, "close": 0.01075, "volume": 986676.0, "close_time": 1764788399999, "quote_volume": 10667.3448, "trades": 122, "taker_buy_base": 235456.0, "taker_buy_quote": 2543.69802 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.01077, "high": 0.01079, "low": 0.01072, "close": 0.01079, "volume": 1526488.0, "close_time": 1764791999999, "quote_volume": 16411.38882, "trades": 131, "taker_buy_base": 490816.0, "taker_buy_quote": 5278.44651 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.01077, "high": 0.01085, "low": 0.01074, "close": 0.01082, "volume": 1700049.0, "close_time": 1764795599999, "quote_volume": 18371.55286, "trades": 131, "taker_buy_base": 1001087.0, "taker_buy_quote": 10825.66663 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.01083, "high": 0.0109, "low": 0.01078, "close": 0.0109, "volume": 1737187.0, "close_time": 1764799199999, "quote_volume": 18777.93323, "trades": 156, "taker_buy_base": 700220.0, "taker_buy_quote": 7570.16433 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.0109, "high": 0.01098, "low": 0.01087, "close": 0.01094, "volume": 2153385.0, "close_time": 1764802799999, "quote_volume": 23541.02258, "trades": 191, "taker_buy_base": 1367071.0, "taker_buy_quote": 14956.98054 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.01093, "high": 0.01098, "low": 0.01089, "close": 0.0109, "volume": 836907.0, "close_time": 1764806399999, "quote_volume": 9137.3249, "trades": 122, "taker_buy_base": 407376.0, "taker_buy_quote": 4453.74387 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.0109, "high": 0.01093, "low": 0.01086, "close": 0.01091, "volume": 562652.0, "close_time": 1764809999999, "quote_volume": 6132.67558, "trades": 106, "taker_buy_base": 188706.0, "taker_buy_quote": 2056.8483 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.01095, "high": 0.01101, "low": 0.0109, "close": 0.01091, "volume": 635784.0, "close_time": 1764813599999, "quote_volume": 6975.89957, "trades": 85, "taker_buy_base": 281416.0, "taker_buy_quote": 3088.53054 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.01092, "high": 0.01096, "low": 0.01091, "close": 0.01093, "volume": 572112.0, "close_time": 1764817199999, "quote_volume": 6248.67162, "trades": 52, "taker_buy_base": 206438.0, "taker_buy_quote": 2257.25472 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.01092, "high": 0.01094, "low": 0.01086, "close": 0.01087, "volume": 231147.0, "close_time": 1764820799999, "quote_volume": 2517.29878, "trades": 44, "taker_buy_base": 75470.0, "taker_buy_quote": 822.42798 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.01089, "high": 0.0109, "low": 0.01085, "close": 0.01085, "volume": 409865.0, "close_time": 1764824399999, "quote_volume": 4458.85912, "trades": 85, "taker_buy_base": 171906.0, "taker_buy_quote": 1869.47916 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.01087, "high": 0.0109, "low": 0.01083, "close": 0.01086, "volume": 591484.0, "close_time": 1764827999999, "quote_volume": 6433.37184, "trades": 81, "taker_buy_base": 213323.0, "taker_buy_quote": 2320.08581 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.01087, "high": 0.01096, "low": 0.01087, "close": 0.01095, "volume": 289466.0, "close_time": 1764831599999, "quote_volume": 3160.86031, "trades": 45, "taker_buy_base": 150502.0, "taker_buy_quote": 1642.6914 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.01093, "high": 0.01093, "low": 0.01083, "close": 0.01092, "volume": 438820.0, "close_time": 1764835199999, "quote_volume": 4771.95861, "trades": 65, "taker_buy_base": 235825.0, "taker_buy_quote": 2561.59043 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.01089, "high": 0.0109, "low": 0.01083, "close": 0.01086, "volume": 220290.0, "close_time": 1764838799999, "quote_volume": 2396.12569, "trades": 42, "taker_buy_base": 22450.0, "taker_buy_quote": 243.90221 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.01086, "high": 0.01099, "low": 0.01086, "close": 0.01098, "volume": 470427.0, "close_time": 1764842399999, "quote_volume": 5146.15685, "trades": 70, "taker_buy_base": 161780.0, "taker_buy_quote": 1765.86744 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.01098, "high": 0.011, "low": 0.01092, "close": 0.01092, "volume": 461299.0, "close_time": 1764845999999, "quote_volume": 5052.63598, "trades": 92, "taker_buy_base": 107551.0, "taker_buy_quote": 1179.61719 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.01091, "high": 0.01093, "low": 0.01084, "close": 0.0109, "volume": 456820.0, "close_time": 1764849599999, "quote_volume": 4964.59934, "trades": 58, "taker_buy_base": 384138.0, "taker_buy_quote": 4173.52456 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.01088, "high": 0.01092, "low": 0.01083, "close": 0.01085, "volume": 303870.0, "close_time": 1764853199999, "quote_volume": 3297.46632, "trades": 36, "taker_buy_base": 50693.0, "taker_buy_quote": 553.04263 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.01089, "high": 0.01089, "low": 0.01078, "close": 0.01081, "volume": 646849.0, "close_time": 1764856799999, "quote_volume": 7019.63619, "trades": 65, "taker_buy_base": 515472.0, "taker_buy_quote": 5594.01318 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.01081, "high": 0.01087, "low": 0.01072, "close": 0.01074, "volume": 1070744.0, "close_time": 1764860399999, "quote_volume": 11589.06294, "trades": 116, "taker_buy_base": 697105.0, "taker_buy_quote": 7545.06139 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.01072, "high": 0.01093, "low": 0.01072, "close": 0.01089, "volume": 1054951.0, "close_time": 1764863999999, "quote_volume": 11430.39727, "trades": 118, "taker_buy_base": 484317.0, "taker_buy_quote": 5239.8718 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.01086, "high": 0.01093, "low": 0.01076, "close": 0.01079, "volume": 855808.0, "close_time": 1764867599999, "quote_volume": 9272.44683, "trades": 113, "taker_buy_base": 346349.0, "taker_buy_quote": 3747.60602 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.01079, "high": 0.01081, "low": 0.01069, "close": 0.01078, "volume": 562475.0, "close_time": 1764871199999, "quote_volume": 6047.70448, "trades": 107, "taker_buy_base": 369791.0, "taker_buy_quote": 3977.73272 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.01078, "high": 0.01084, "low": 0.01072, "close": 0.01075, "volume": 646256.0, "close_time": 1764874799999, "quote_volume": 6976.52595, "trades": 82, "taker_buy_base": 214241.0, "taker_buy_quote": 2307.85576 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.01075, "high": 0.01077, "low": 0.01049, "close": 0.01066, "volume": 2991216.0, "close_time": 1764878399999, "quote_volume": 31764.7606, "trades": 286, "taker_buy_base": 1450500.0, "taker_buy_quote": 15382.1888 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.01067, "high": 0.01069, "low": 0.01063, "close": 0.01066, "volume": 1291037.0, "close_time": 1764881999999, "quote_volume": 13764.08861, "trades": 159, "taker_buy_base": 487688.0, "taker_buy_quote": 5198.06911 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.01065, "high": 0.01071, "low": 0.01058, "close": 0.01059, "volume": 390665.0, "close_time": 1764885599999, "quote_volume": 4157.61837, "trades": 82, "taker_buy_base": 147619.0, "taker_buy_quote": 1569.93864 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.01057, "high": 0.01062, "low": 0.01057, "close": 0.01059, "volume": 1029333.0, "close_time": 1764889199999, "quote_volume": 10907.63842, "trades": 174, "taker_buy_base": 407527.0, "taker_buy_quote": 4318.28648 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.01057, "high": 0.01062, "low": 0.01056, "close": 0.01059, "volume": 1129870.0, "close_time": 1764892799999, "quote_volume": 11958.87417, "trades": 164, "taker_buy_base": 410251.0, "taker_buy_quote": 4340.30707 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.01057, "high": 0.01063, "low": 0.01052, "close": 0.0106, "volume": 1065010.0, "close_time": 1764896399999, "quote_volume": 11289.40416, "trades": 149, "taker_buy_base": 300053.0, "taker_buy_quote": 3180.3155 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.0106, "high": 0.01068, "low": 0.01059, "close": 0.01063, "volume": 866441.0, "close_time": 1764899999999, "quote_volume": 9213.57251, "trades": 144, "taker_buy_base": 471837.0, "taker_buy_quote": 5016.79926 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.01062, "high": 0.01074, "low": 0.01062, "close": 0.01072, "volume": 164261.0, "close_time": 1764903599999, "quote_volume": 1754.02558, "trades": 46, "taker_buy_base": 96716.0, "taker_buy_quote": 1031.66046 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.01072, "high": 0.01073, "low": 0.01061, "close": 0.01064, "volume": 265651.0, "close_time": 1764907199999, "quote_volume": 2833.43159, "trades": 58, "taker_buy_base": 113600.0, "taker_buy_quote": 1206.91887 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.01062, "high": 0.01066, "low": 0.01052, "close": 0.01056, "volume": 546316.0, "close_time": 1764910799999, "quote_volume": 5776.78451, "trades": 104, "taker_buy_base": 416836.0, "taker_buy_quote": 4406.809 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.01056, "high": 0.01072, "low": 0.01054, "close": 0.01068, "volume": 2333892.0, "close_time": 1764914399999, "quote_volume": 24899.21293, "trades": 177, "taker_buy_base": 1879358.0, "taker_buy_quote": 20052.28993 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.01068, "high": 0.01074, "low": 0.0106, "close": 0.01061, "volume": 1933308.0, "close_time": 1764917999999, "quote_volume": 20615.06741, "trades": 252, "taker_buy_base": 766063.0, "taker_buy_quote": 8176.11944 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.01063, "high": 0.01091, "low": 0.01063, "close": 0.01087, "volume": 2712937.0, "close_time": 1764921599999, "quote_volume": 29309.7691, "trades": 303, "taker_buy_base": 786576.0, "taker_buy_quote": 8499.9487 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.01091, "high": 0.01093, "low": 0.0107, "close": 0.01072, "volume": 2814112.0, "close_time": 1764925199999, "quote_volume": 30425.86016, "trades": 242, "taker_buy_base": 1289132.0, "taker_buy_quote": 13921.15104 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.01073, "high": 0.01074, "low": 0.01057, "close": 0.0106, "volume": 946124.0, "close_time": 1764928799999, "quote_volume": 10080.71679, "trades": 172, "taker_buy_base": 484863.0, "taker_buy_quote": 5159.03777 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.01056, "high": 0.01066, "low": 0.01055, "close": 0.01062, "volume": 507913.0, "close_time": 1764932399999, "quote_volume": 5380.29542, "trades": 102, "taker_buy_base": 334979.0, "taker_buy_quote": 3550.40565 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.01058, "high": 0.01058, "low": 0.01046, "close": 0.01049, "volume": 844851.0, "close_time": 1764935999999, "quote_volume": 8880.00326, "trades": 178, "taker_buy_base": 435998.0, "taker_buy_quote": 4582.24848 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.01048, "high": 0.01052, "low": 0.01045, "close": 0.0105, "volume": 579345.0, "close_time": 1764939599999, "quote_volume": 6079.1786, "trades": 136, "taker_buy_base": 343351.0, "taker_buy_quote": 3604.03054 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.0105, "high": 0.01052, "low": 0.01032, "close": 0.01032, "volume": 2332963.0, "close_time": 1764943199999, "quote_volume": 24288.08966, "trades": 182, "taker_buy_base": 947220.0, "taker_buy_quote": 9848.57648 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.01033, "high": 0.01038, "low": 0.01026, "close": 0.01028, "volume": 699429.0, "close_time": 1764946799999, "quote_volume": 7221.82379, "trades": 112, "taker_buy_base": 470307.0, "taker_buy_quote": 4854.40706 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.01032, "high": 0.01047, "low": 0.01027, "close": 0.0103, "volume": 2575680.0, "close_time": 1764950399999, "quote_volume": 26740.56486, "trades": 311, "taker_buy_base": 1442506.0, "taker_buy_quote": 14968.65929 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.01029, "high": 0.01029, "low": 0.00992, "close": 0.01001, "volume": 3266674.0, "close_time": 1764953999999, "quote_volume": 32928.96517, "trades": 353, "taker_buy_base": 1414189.0, "taker_buy_quote": 14248.45807 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.01001, "high": 0.01007, "low": 0.00997, "close": 0.01003, "volume": 5435888.0, "close_time": 1764957599999, "quote_volume": 54430.11143, "trades": 434, "taker_buy_base": 2586797.0, "taker_buy_quote": 25906.42841 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.01002, "high": 0.01012, "low": 0.00993, "close": 0.00994, "volume": 3647635.0, "close_time": 1764961199999, "quote_volume": 36460.86304, "trades": 338, "taker_buy_base": 1487067.0, "taker_buy_quote": 14868.239 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.00992, "high": 0.01002, "low": 0.00987, "close": 0.01002, "volume": 908851.0, "close_time": 1764964799999, "quote_volume": 9035.34513, "trades": 142, "taker_buy_base": 505638.0, "taker_buy_quote": 5033.57388 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.01, "high": 0.01002, "low": 0.00997, "close": 0.00999, "volume": 1084564.0, "close_time": 1764968399999, "quote_volume": 10831.69098, "trades": 120, "taker_buy_base": 690513.0, "taker_buy_quote": 6896.34266 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.00998, "high": 0.01005, "low": 0.00998, "close": 0.01005, "volume": 630011.0, "close_time": 1764971999999, "quote_volume": 6322.43993, "trades": 88, "taker_buy_base": 340695.0, "taker_buy_quote": 3419.87384 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.01003, "high": 0.01012, "low": 0.00999, "close": 0.01007, "volume": 622998.0, "close_time": 1764975599999, "quote_volume": 6270.79287, "trades": 86, "taker_buy_base": 199445.0, "taker_buy_quote": 2002.92074 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.01008, "high": 0.0101, "low": 0.01003, "close": 0.01007, "volume": 297194.0, "close_time": 1764979199999, "quote_volume": 2991.52484, "trades": 45, "taker_buy_base": 166356.0, "taker_buy_quote": 1673.64386 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.01007, "high": 0.01007, "low": 0.01, "close": 0.01004, "volume": 580110.0, "close_time": 1764982799999, "quote_volume": 5816.4751, "trades": 92, "taker_buy_base": 344233.0, "taker_buy_quote": 3454.02399 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.01002, "high": 0.01009, "low": 0.01002, "close": 0.01008, "volume": 155106.0, "close_time": 1764986399999, "quote_volume": 1559.75166, "trades": 34, "taker_buy_base": 87049.0, "taker_buy_quote": 875.00892 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.01008, "high": 0.01009, "low": 0.01005, "close": 0.01008, "volume": 141249.0, "close_time": 1764989999999, "quote_volume": 1422.8679, "trades": 41, "taker_buy_base": 69327.0, "taker_buy_quote": 698.86985 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.0101, "high": 0.01014, "low": 0.01007, "close": 0.0101, "volume": 596863.0, "close_time": 1764993599999, "quote_volume": 6032.42374, "trades": 113, "taker_buy_base": 171326.0, "taker_buy_quote": 1734.96764 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.01009, "high": 0.0101, "low": 0.01001, "close": 0.01001, "volume": 209628.0, "close_time": 1764997199999, "quote_volume": 2106.64274, "trades": 64, "taker_buy_base": 78237.0, "taker_buy_quote": 785.98007 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.01001, "high": 0.01003, "low": 0.00998, "close": 0.00999, "volume": 71313.0, "close_time": 1765000799999, "quote_volume": 714.21387, "trades": 20, "taker_buy_base": 30640.0, "taker_buy_quote": 307.2606 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.00998, "high": 0.01007, "low": 0.00997, "close": 0.01004, "volume": 158333.0, "close_time": 1765004399999, "quote_volume": 1588.50231, "trades": 43, "taker_buy_base": 85618.0, "taker_buy_quote": 859.43714 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.01005, "high": 0.01007, "low": 0.01002, "close": 0.01007, "volume": 241656.0, "close_time": 1765007999999, "quote_volume": 2426.81797, "trades": 58, "taker_buy_base": 76562.0, "taker_buy_quote": 769.04456 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.01007, "high": 0.01007, "low": 0.00997, "close": 0.00999, "volume": 396815.0, "close_time": 1765011599999, "quote_volume": 3973.46147, "trades": 93, "taker_buy_base": 180275.0, "taker_buy_quote": 1803.56753 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.00997, "high": 0.01012, "low": 0.00997, "close": 0.01008, "volume": 914233.0, "close_time": 1765015199999, "quote_volume": 9217.83825, "trades": 106, "taker_buy_base": 412552.0, "taker_buy_quote": 4158.8146 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.01008, "high": 0.01011, "low": 0.01003, "close": 0.0101, "volume": 1154318.0, "close_time": 1765018799999, "quote_volume": 11626.42126, "trades": 122, "taker_buy_base": 568182.0, "taker_buy_quote": 5721.62531 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.01008, "high": 0.01022, "low": 0.01005, "close": 0.01022, "volume": 2562444.0, "close_time": 1765022399999, "quote_volume": 26039.66412, "trades": 203, "taker_buy_base": 1861776.0, "taker_buy_quote": 18926.97012 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.01021, "high": 0.01024, "low": 0.01018, "close": 0.01022, "volume": 746297.0, "close_time": 1765025999999, "quote_volume": 7619.0543, "trades": 82, "taker_buy_base": 487926.0, "taker_buy_quote": 4982.24446 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.01022, "high": 0.01027, "low": 0.01017, "close": 0.01024, "volume": 561303.0, "close_time": 1765029599999, "quote_volume": 5738.26834, "trades": 75, "taker_buy_base": 232575.0, "taker_buy_quote": 2374.59796 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.01021, "high": 0.01033, "low": 0.01019, "close": 0.01032, "volume": 2907810.0, "close_time": 1765033199999, "quote_volume": 29839.86142, "trades": 203, "taker_buy_base": 1705561.0, "taker_buy_quote": 17494.29201 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.01031, "high": 0.01031, "low": 0.01018, "close": 0.01026, "volume": 1259379.0, "close_time": 1765036799999, "quote_volume": 12884.71601, "trades": 138, "taker_buy_base": 630958.0, "taker_buy_quote": 6458.81819 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.01028, "high": 0.01036, "low": 0.01026, "close": 0.01035, "volume": 351943.0, "close_time": 1765040399999, "quote_volume": 3633.32025, "trades": 73, "taker_buy_base": 138899.0, "taker_buy_quote": 1431.60434 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.01036, "high": 0.0104, "low": 0.0103, "close": 0.01038, "volume": 1169000.0, "close_time": 1765043999999, "quote_volume": 12119.42029, "trades": 123, "taker_buy_base": 754990.0, "taker_buy_quote": 7829.03146 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.01037, "high": 0.01041, "low": 0.01034, "close": 0.01035, "volume": 385713.0, "close_time": 1765047599999, "quote_volume": 4000.79131, "trades": 80, "taker_buy_base": 132290.0, "taker_buy_quote": 1372.52139 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.01037, "high": 0.01039, "low": 0.01023, "close": 0.0103, "volume": 1870418.0, "close_time": 1765051199999, "quote_volume": 19274.17068, "trades": 172, "taker_buy_base": 870201.0, "taker_buy_quote": 8967.21613 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.0103, "high": 0.01047, "low": 0.0103, "close": 0.01033, "volume": 4660849.0, "close_time": 1765054799999, "quote_volume": 48438.59244, "trades": 318, "taker_buy_base": 2923397.0, "taker_buy_quote": 30399.22629 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.01035, "high": 0.01046, "low": 0.01032, "close": 0.01039, "volume": 818744.0, "close_time": 1765058399999, "quote_volume": 8489.31404, "trades": 130, "taker_buy_base": 349590.0, "taker_buy_quote": 3626.52447 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.0104, "high": 0.0104, "low": 0.01031, "close": 0.01031, "volume": 737121.0, "close_time": 1765061999999, "quote_volume": 7623.57402, "trades": 80, "taker_buy_base": 233245.0, "taker_buy_quote": 2416.43877 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.0103, "high": 0.01036, "low": 0.01027, "close": 0.01036, "volume": 809938.0, "close_time": 1765065599999, "quote_volume": 8345.52873, "trades": 118, "taker_buy_base": 510967.0, "taker_buy_quote": 5265.89183 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.01035, "high": 0.01042, "low": 0.01033, "close": 0.01042, "volume": 247653.0, "close_time": 1765069199999, "quote_volume": 2568.83545, "trades": 66, "taker_buy_base": 118400.0, "taker_buy_quote": 1227.89861 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.01044, "high": 0.01044, "low": 0.01037, "close": 0.0104, "volume": 530987.0, "close_time": 1765072799999, "quote_volume": 5518.24707, "trades": 80, "taker_buy_base": 96970.0, "taker_buy_quote": 1008.8398 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.01039, "high": 0.01047, "low": 0.01039, "close": 0.01047, "volume": 502343.0, "close_time": 1765076399999, "quote_volume": 5242.27483, "trades": 65, "taker_buy_base": 301146.0, "taker_buy_quote": 3143.49471 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.01046, "high": 0.01048, "low": 0.01044, "close": 0.01047, "volume": 253248.0, "close_time": 1765079999999, "quote_volume": 2646.94956, "trades": 52, "taker_buy_base": 34395.0, "taker_buy_quote": 359.91646 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.01045, "high": 0.01046, "low": 0.0104, "close": 0.0104, "volume": 283906.0, "close_time": 1765083599999, "quote_volume": 2963.78438, "trades": 43, "taker_buy_base": 215312.0, "taker_buy_quote": 2249.07547 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.01039, "high": 0.01043, "low": 0.01036, "close": 0.0104, "volume": 360938.0, "close_time": 1765087199999, "quote_volume": 3753.23687, "trades": 67, "taker_buy_base": 203911.0, "taker_buy_quote": 2122.31063 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.0104, "high": 0.01044, "low": 0.01039, "close": 0.01044, "volume": 561247.0, "close_time": 1765090799999, "quote_volume": 5838.40243, "trades": 41, "taker_buy_base": 220419.0, "taker_buy_quote": 2295.38766 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.01044, "high": 0.01045, "low": 0.01032, "close": 0.01032, "volume": 1504598.0, "close_time": 1765094399999, "quote_volume": 15573.05025, "trades": 88, "taker_buy_base": 916718.0, "taker_buy_quote": 9475.57339 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.0103, "high": 0.01031, "low": 0.01025, "close": 0.01025, "volume": 1232162.0, "close_time": 1765097999999, "quote_volume": 12665.55065, "trades": 97, "taker_buy_base": 739200.0, "taker_buy_quote": 7599.9203 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.01025, "high": 0.01026, "low": 0.01019, "close": 0.01019, "volume": 579589.0, "close_time": 1765101599999, "quote_volume": 5927.86556, "trades": 89, "taker_buy_base": 159754.0, "taker_buy_quote": 1634.00457 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.0102, "high": 0.01025, "low": 0.01019, "close": 0.01025, "volume": 879870.0, "close_time": 1765105199999, "quote_volume": 8984.2078, "trades": 128, "taker_buy_base": 392422.0, "taker_buy_quote": 4010.33333 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.01022, "high": 0.01024, "low": 0.01021, "close": 0.01022, "volume": 182756.0, "close_time": 1765108799999, "quote_volume": 1868.16862, "trades": 33, "taker_buy_base": 94054.0, "taker_buy_quote": 961.77237 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.01022, "high": 0.01032, "low": 0.01022, "close": 0.0103, "volume": 418671.0, "close_time": 1765112399999, "quote_volume": 4302.80288, "trades": 39, "taker_buy_base": 126364.0, "taker_buy_quote": 1299.30477 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.01032, "high": 0.01033, "low": 0.0102, "close": 0.01024, "volume": 1389115.0, "close_time": 1765115999999, "quote_volume": 14238.63454, "trades": 111, "taker_buy_base": 716538.0, "taker_buy_quote": 7340.82856 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.01024, "high": 0.01028, "low": 0.00997, "close": 0.01002, "volume": 3381092.0, "close_time": 1765119599999, "quote_volume": 34069.20438, "trades": 359, "taker_buy_base": 1382791.0, "taker_buy_quote": 13910.90997 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.01, "high": 0.01025, "low": 0.01, "close": 0.01021, "volume": 3374625.0, "close_time": 1765123199999, "quote_volume": 34326.53314, "trades": 320, "taker_buy_base": 1678496.0, "taker_buy_quote": 17057.12094 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.0102, "high": 0.01021, "low": 0.01011, "close": 0.01017, "volume": 3924110.0, "close_time": 1765126799999, "quote_volume": 39974.50807, "trades": 228, "taker_buy_base": 1181912.0, "taker_buy_quote": 12037.67819 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.01019, "high": 0.01036, "low": 0.01012, "close": 0.01034, "volume": 2327254.0, "close_time": 1765130399999, "quote_volume": 23893.62144, "trades": 337, "taker_buy_base": 1285199.0, "taker_buy_quote": 13181.91408 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.01035, "high": 0.01045, "low": 0.01035, "close": 0.01039, "volume": 550055.0, "close_time": 1765133999999, "quote_volume": 5718.29555, "trades": 123, "taker_buy_base": 237865.0, "taker_buy_quote": 2471.56963 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.01039, "high": 0.01043, "low": 0.01036, "close": 0.01043, "volume": 404893.0, "close_time": 1765137599999, "quote_volume": 4208.46789, "trades": 91, "taker_buy_base": 193699.0, "taker_buy_quote": 2014.59364 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.01043, "high": 0.01047, "low": 0.01043, "close": 0.01046, "volume": 543926.0, "close_time": 1765141199999, "quote_volume": 5681.52068, "trades": 59, "taker_buy_base": 205815.0, "taker_buy_quote": 2151.06556 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.01047, "high": 0.01048, "low": 0.01022, "close": 0.01024, "volume": 905507.0, "close_time": 1765144799999, "quote_volume": 9382.14805, "trades": 94, "taker_buy_base": 304501.0, "taker_buy_quote": 3149.14584 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.01023, "high": 0.01023, "low": 0.01002, "close": 0.0101, "volume": 2291336.0, "close_time": 1765148399999, "quote_volume": 23177.94583, "trades": 197, "taker_buy_base": 1212526.0, "taker_buy_quote": 12257.87985 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.01009, "high": 0.01015, "low": 0.01007, "close": 0.01015, "volume": 225092.0, "close_time": 1765151999999, "quote_volume": 2275.25167, "trades": 52, "taker_buy_base": 145524.0, "taker_buy_quote": 1471.90758 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.01013, "high": 0.01017, "low": 0.0101, "close": 0.01013, "volume": 448633.0, "close_time": 1765155599999, "quote_volume": 4543.67712, "trades": 75, "taker_buy_base": 213309.0, "taker_buy_quote": 2161.7986 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.01011, "high": 0.01027, "low": 0.0101, "close": 0.01019, "volume": 522885.0, "close_time": 1765159199999, "quote_volume": 5338.6742, "trades": 86, "taker_buy_base": 281587.0, "taker_buy_quote": 2877.28871 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.01019, "high": 0.01024, "low": 0.01018, "close": 0.01024, "volume": 69168.0, "close_time": 1765162799999, "quote_volume": 705.58519, "trades": 24, "taker_buy_base": 62147.0, "taker_buy_quote": 634.0497 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.01024, "high": 0.01032, "low": 0.01024, "close": 0.01032, "volume": 237460.0, "close_time": 1765166399999, "quote_volume": 2444.49827, "trades": 45, "taker_buy_base": 100648.0, "taker_buy_quote": 1037.41519 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.01031, "high": 0.01045, "low": 0.01031, "close": 0.01038, "volume": 556009.0, "close_time": 1765169999999, "quote_volume": 5777.27126, "trades": 72, "taker_buy_base": 287343.0, "taker_buy_quote": 2984.89306 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.01041, "high": 0.01044, "low": 0.01037, "close": 0.0104, "volume": 411045.0, "close_time": 1765173599999, "quote_volume": 4276.40435, "trades": 49, "taker_buy_base": 111867.0, "taker_buy_quote": 1165.37334 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.01041, "high": 0.01051, "low": 0.01041, "close": 0.01048, "volume": 478906.0, "close_time": 1765177199999, "quote_volume": 5004.72489, "trades": 48, "taker_buy_base": 402409.0, "taker_buy_quote": 4203.66935 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.01049, "high": 0.01069, "low": 0.01049, "close": 0.01054, "volume": 4712474.0, "close_time": 1765180799999, "quote_volume": 49805.57195, "trades": 356, "taker_buy_base": 1721278.0, "taker_buy_quote": 18190.90096 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.01053, "high": 0.01055, "low": 0.01043, "close": 0.01048, "volume": 1368429.0, "close_time": 1765184399999, "quote_volume": 14348.99468, "trades": 145, "taker_buy_base": 688944.0, "taker_buy_quote": 7228.78724 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.01048, "high": 0.01072, "low": 0.01048, "close": 0.01068, "volume": 2048877.0, "close_time": 1765187999999, "quote_volume": 21699.26111, "trades": 186, "taker_buy_base": 1039723.0, "taker_buy_quote": 11013.05927 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.01068, "high": 0.01084, "low": 0.01067, "close": 0.01083, "volume": 4191698.0, "close_time": 1765191599999, "quote_volume": 45136.44581, "trades": 292, "taker_buy_base": 2861173.0, "taker_buy_quote": 30788.67962 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.01083, "high": 0.0138, "low": 0.01082, "close": 0.01347, "volume": 140112738.0, "close_time": 1765195199999, "quote_volume": 1705813.50406, "trades": 15776, "taker_buy_base": 74737398.0, "taker_buy_quote": 904043.74809 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.01347, "high": 0.01467, "low": 0.01263, "close": 0.01362, "volume": 279850927.0, "close_time": 1765198799999, "quote_volume": 3866543.09107, "trades": 30499, "taker_buy_base": 138961493.0, "taker_buy_quote": 1922709.29708 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.01361, "high": 0.0151, "low": 0.01349, "close": 0.01429, "volume": 224657624.0, "close_time": 1765202399999, "quote_volume": 3197138.39886, "trades": 22621, "taker_buy_base": 117515490.0, "taker_buy_quote": 1673496.97049 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.01429, "high": 0.01464, "low": 0.01317, "close": 0.01326, "volume": 83038645.0, "close_time": 1765205999999, "quote_volume": 1146763.61274, "trades": 8909, "taker_buy_base": 42666628.0, "taker_buy_quote": 590124.94487 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.01328, "high": 0.014, "low": 0.01286, "close": 0.01382, "volume": 78876757.0, "close_time": 1765209599999, "quote_volume": 1057626.94839, "trades": 7424, "taker_buy_base": 42034216.0, "taker_buy_quote": 564482.38752 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.01382, "high": 0.01429, "low": 0.0131, "close": 0.01314, "volume": 93722290.0, "close_time": 1765213199999, "quote_volume": 1282197.50505, "trades": 9187, "taker_buy_base": 44936929.0, "taker_buy_quote": 614786.75394 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.01314, "high": 0.0132, "low": 0.01235, "close": 0.01252, "volume": 62551500.0, "close_time": 1765216799999, "quote_volume": 798867.67394, "trades": 6636, "taker_buy_base": 29719026.0, "taker_buy_quote": 380208.38284 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.01252, "high": 0.01345, "low": 0.01242, "close": 0.01313, "volume": 58405410.0, "close_time": 1765220399999, "quote_volume": 752812.30588, "trades": 7444, "taker_buy_base": 30926262.0, "taker_buy_quote": 398636.72848 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.01313, "high": 0.01313, "low": 0.01252, "close": 0.01266, "volume": 24896720.0, "close_time": 1765223999999, "quote_volume": 317515.42517, "trades": 3649, "taker_buy_base": 11299269.0, "taker_buy_quote": 144040.61365 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.01266, "high": 0.013, "low": 0.01233, "close": 0.01241, "volume": 39970432.0, "close_time": 1765227599999, "quote_volume": 506564.81776, "trades": 5503, "taker_buy_base": 20027570.0, "taker_buy_quote": 253864.48418 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.01241, "high": 0.01245, "low": 0.01184, "close": 0.01186, "volume": 46679266.0, "close_time": 1765231199999, "quote_volume": 565335.29282, "trades": 4495, "taker_buy_base": 20524824.0, "taker_buy_quote": 248326.52869 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.01188, "high": 0.01199, "low": 0.01162, "close": 0.01186, "volume": 29668318.0, "close_time": 1765234799999, "quote_volume": 349990.02988, "trades": 2985, "taker_buy_base": 15333639.0, "taker_buy_quote": 180872.15186 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.01185, "high": 0.01203, "low": 0.01181, "close": 0.01182, "volume": 13391620.0, "close_time": 1765238399999, "quote_volume": 159520.11909, "trades": 1565, "taker_buy_base": 5941486.0, "taker_buy_quote": 70790.89977 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.01182, "high": 0.01229, "low": 0.01165, "close": 0.01169, "volume": 34246256.0, "close_time": 1765241999999, "quote_volume": 410310.78852, "trades": 3681, "taker_buy_base": 17204085.0, "taker_buy_quote": 206120.01324 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.01169, "high": 0.01182, "low": 0.01144, "close": 0.0118, "volume": 27120244.0, "close_time": 1765245599999, "quote_volume": 315703.4316, "trades": 2666, "taker_buy_base": 13455757.0, "taker_buy_quote": 156758.07289 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.01182, "high": 0.012, "low": 0.01158, "close": 0.01164, "volume": 22695635.0, "close_time": 1765249199999, "quote_volume": 267405.31369, "trades": 2465, "taker_buy_base": 10095502.0, "taker_buy_quote": 119103.28175 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.01166, "high": 0.01216, "low": 0.01155, "close": 0.01202, "volume": 20751730.0, "close_time": 1765252799999, "quote_volume": 247293.38035, "trades": 1955, "taker_buy_base": 10879933.0, "taker_buy_quote": 129626.84321 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.01204, "high": 0.01236, "low": 0.01161, "close": 0.01179, "volume": 26564910.0, "close_time": 1765256399999, "quote_volume": 318685.05951, "trades": 3052, "taker_buy_base": 12939079.0, "taker_buy_quote": 155618.97553 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.01179, "high": 0.01363, "low": 0.01174, "close": 0.01303, "volume": 100499680.0, "close_time": 1765259999999, "quote_volume": 1287409.67166, "trades": 13606, "taker_buy_base": 50548595.0, "taker_buy_quote": 645747.95746 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.01303, "high": 0.0136, "low": 0.01237, "close": 0.01246, "volume": 57450176.0, "close_time": 1765263599999, "quote_volume": 739112.72361, "trades": 7710, "taker_buy_base": 27631795.0, "taker_buy_quote": 356208.4262 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.01247, "high": 0.01282, "low": 0.01213, "close": 0.0126, "volume": 40793998.0, "close_time": 1765267199999, "quote_volume": 506973.15711, "trades": 4276, "taker_buy_base": 20132785.0, "taker_buy_quote": 250320.63344 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.0126, "high": 0.01266, "low": 0.01188, "close": 0.01208, "volume": 44194426.0, "close_time": 1765270799999, "quote_volume": 535484.62443, "trades": 4245, "taker_buy_base": 21703051.0, "taker_buy_quote": 263355.47446 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.0121, "high": 0.01237, "low": 0.01202, "close": 0.01204, "volume": 18604709.0, "close_time": 1765274399999, "quote_volume": 226423.86673, "trades": 2655, "taker_buy_base": 10299129.0, "taker_buy_quote": 125399.47241 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.01206, "high": 0.01229, "low": 0.01194, "close": 0.01213, "volume": 21674926.0, "close_time": 1765277999999, "quote_volume": 262294.2513, "trades": 2254, "taker_buy_base": 10683066.0, "taker_buy_quote": 129307.06537 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.01214, "high": 0.01239, "low": 0.01177, "close": 0.01186, "volume": 22904436.0, "close_time": 1765281599999, "quote_volume": 276988.21934, "trades": 2337, "taker_buy_base": 10444857.0, "taker_buy_quote": 126381.83377 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.01184, "high": 0.01191, "low": 0.01167, "close": 0.01184, "volume": 17731627.0, "close_time": 1765285199999, "quote_volume": 208856.05365, "trades": 1416, "taker_buy_base": 8989145.0, "taker_buy_quote": 105959.14027 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.01185, "high": 0.01198, "low": 0.01171, "close": 0.01188, "volume": 15651165.0, "close_time": 1765288799999, "quote_volume": 185423.39552, "trades": 1409, "taker_buy_base": 8097992.0, "taker_buy_quote": 95999.1534 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.01188, "high": 0.01194, "low": 0.01173, "close": 0.01179, "volume": 10642718.0, "close_time": 1765292399999, "quote_volume": 126237.23027, "trades": 1296, "taker_buy_base": 6184183.0, "taker_buy_quote": 73409.87863 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.0118, "high": 0.0121, "low": 0.01178, "close": 0.01209, "volume": 15340575.0, "close_time": 1765295999999, "quote_volume": 183578.46317, "trades": 1692, "taker_buy_base": 7777850.0, "taker_buy_quote": 93168.86648 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.01207, "high": 0.01228, "low": 0.01198, "close": 0.0121, "volume": 28718363.0, "close_time": 1765299599999, "quote_volume": 348788.51989, "trades": 2815, "taker_buy_base": 12191560.0, "taker_buy_quote": 148103.38581 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.0121, "high": 0.01218, "low": 0.01202, "close": 0.01207, "volume": 10880943.0, "close_time": 1765303199999, "quote_volume": 131783.45862, "trades": 1520, "taker_buy_base": 4088938.0, "taker_buy_quote": 49552.14086 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.01207, "high": 0.01209, "low": 0.0119, "close": 0.01205, "volume": 9900735.0, "close_time": 1765306799999, "quote_volume": 118718.52923, "trades": 1281, "taker_buy_base": 5843188.0, "taker_buy_quote": 70032.21785 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.01203, "high": 0.01209, "low": 0.01195, "close": 0.01196, "volume": 3262630.0, "close_time": 1765310399999, "quote_volume": 39226.12469, "trades": 609, "taker_buy_base": 1634010.0, "taker_buy_quote": 19669.6821 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.01197, "high": 0.012, "low": 0.01183, "close": 0.01191, "volume": 4761797.0, "close_time": 1765313999999, "quote_volume": 56711.3386, "trades": 662, "taker_buy_base": 2591652.0, "taker_buy_quote": 30877.77233 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.01194, "high": 0.01202, "low": 0.01179, "close": 0.01186, "volume": 7000629.0, "close_time": 1765317599999, "quote_volume": 83380.67844, "trades": 705, "taker_buy_base": 2980693.0, "taker_buy_quote": 35550.59104 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.0119, "high": 0.01209, "low": 0.01186, "close": 0.01199, "volume": 5414009.0, "close_time": 1765321199999, "quote_volume": 64821.22518, "trades": 590, "taker_buy_base": 2555692.0, "taker_buy_quote": 30645.04927 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.01202, "high": 0.0121, "low": 0.01191, "close": 0.01192, "volume": 2417793.0, "close_time": 1765324799999, "quote_volume": 29061.28816, "trades": 438, "taker_buy_base": 1304995.0, "taker_buy_quote": 15682.22312 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.01194, "high": 0.01194, "low": 0.0115, "close": 0.0115, "volume": 14192282.0, "close_time": 1765328399999, "quote_volume": 164913.93358, "trades": 1673, "taker_buy_base": 5683887.0, "taker_buy_quote": 66072.21554 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.01152, "high": 0.01159, "low": 0.01131, "close": 0.01137, "volume": 8595045.0, "close_time": 1765331999999, "quote_volume": 98255.47091, "trades": 828, "taker_buy_base": 3814959.0, "taker_buy_quote": 43572.60417 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.01134, "high": 0.01146, "low": 0.01132, "close": 0.01144, "volume": 2434317.0, "close_time": 1765335599999, "quote_volume": 27772.20084, "trades": 379, "taker_buy_base": 1378984.0, "taker_buy_quote": 15761.46131 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.01146, "high": 0.01151, "low": 0.01141, "close": 0.01142, "volume": 2818234.0, "close_time": 1765339199999, "quote_volume": 32284.37356, "trades": 417, "taker_buy_base": 1013879.0, "taker_buy_quote": 11625.7593 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.01142, "high": 0.01147, "low": 0.0114, "close": 0.01141, "volume": 3511797.0, "close_time": 1765342799999, "quote_volume": 40135.45031, "trades": 622, "taker_buy_base": 1583800.0, "taker_buy_quote": 18097.5843 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.01143, "high": 0.01152, "low": 0.0114, "close": 0.01147, "volume": 3871873.0, "close_time": 1765346399999, "quote_volume": 44306.10057, "trades": 267, "taker_buy_base": 2052060.0, "taker_buy_quote": 23494.20328 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.01148, "high": 0.01167, "low": 0.01144, "close": 0.01162, "volume": 5406600.0, "close_time": 1765349999999, "quote_volume": 62657.8651, "trades": 482, "taker_buy_base": 3443849.0, "taker_buy_quote": 39877.04095 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.01162, "high": 0.01165, "low": 0.01143, "close": 0.01143, "volume": 8989099.0, "close_time": 1765353599999, "quote_volume": 103571.35691, "trades": 817, "taker_buy_base": 3736048.0, "taker_buy_quote": 43039.88249 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.01145, "high": 0.01145, "low": 0.01127, "close": 0.01128, "volume": 11304145.0, "close_time": 1765357199999, "quote_volume": 128340.74322, "trades": 873, "taker_buy_base": 5557630.0, "taker_buy_quote": 63107.94551 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.01127, "high": 0.01135, "low": 0.01126, "close": 0.01129, "volume": 3327276.0, "close_time": 1765360799999, "quote_volume": 37624.97601, "trades": 430, "taker_buy_base": 1933643.0, "taker_buy_quote": 21868.7186 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.01129, "high": 0.01135, "low": 0.01106, "close": 0.01109, "volume": 7960776.0, "close_time": 1765364399999, "quote_volume": 88990.97693, "trades": 702, "taker_buy_base": 3213095.0, "taker_buy_quote": 35990.22496 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.01109, "high": 0.01118, "low": 0.01104, "close": 0.01115, "volume": 5771786.0, "close_time": 1765367999999, "quote_volume": 64095.37589, "trades": 487, "taker_buy_base": 3452330.0, "taker_buy_quote": 38355.96601 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.01115, "high": 0.01125, "low": 0.01112, "close": 0.01113, "volume": 5984435.0, "close_time": 1765371599999, "quote_volume": 66971.12547, "trades": 531, "taker_buy_base": 2925809.0, "taker_buy_quote": 32769.59896 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.01112, "high": 0.01124, "low": 0.01112, "close": 0.01118, "volume": 2252204.0, "close_time": 1765375199999, "quote_volume": 25192.95093, "trades": 300, "taker_buy_base": 1496479.0, "taker_buy_quote": 16736.20883 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.01118, "high": 0.01123, "low": 0.0111, "close": 0.01114, "volume": 4573860.0, "close_time": 1765378799999, "quote_volume": 51019.41996, "trades": 349, "taker_buy_base": 2328671.0, "taker_buy_quote": 25982.37893 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.01114, "high": 0.01118, "low": 0.01103, "close": 0.01108, "volume": 6497591.0, "close_time": 1765382399999, "quote_volume": 72139.90764, "trades": 607, "taker_buy_base": 3027171.0, "taker_buy_quote": 33593.12482 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.01109, "high": 0.01119, "low": 0.01107, "close": 0.0111, "volume": 4972038.0, "close_time": 1765385999999, "quote_volume": 55293.66291, "trades": 467, "taker_buy_base": 2457941.0, "taker_buy_quote": 27336.42595 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.0111, "high": 0.01116, "low": 0.01106, "close": 0.01114, "volume": 6058342.0, "close_time": 1765389599999, "quote_volume": 67375.8247, "trades": 368, "taker_buy_base": 3577471.0, "taker_buy_quote": 39810.93845 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.01113, "high": 0.01121, "low": 0.01104, "close": 0.01108, "volume": 6841642.0, "close_time": 1765393199999, "quote_volume": 76157.95965, "trades": 644, "taker_buy_base": 3923501.0, "taker_buy_quote": 43693.59994 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.01108, "high": 0.0112, "low": 0.01086, "close": 0.01106, "volume": 18737704.0, "close_time": 1765396799999, "quote_volume": 207125.61158, "trades": 1669, "taker_buy_base": 9252098.0, "taker_buy_quote": 102365.19975 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.01106, "high": 0.01127, "low": 0.01101, "close": 0.01102, "volume": 9129214.0, "close_time": 1765400399999, "quote_volume": 101593.06234, "trades": 1058, "taker_buy_base": 5745562.0, "taker_buy_quote": 63959.25565 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.011, "high": 0.0111, "low": 0.01086, "close": 0.01089, "volume": 6368405.0, "close_time": 1765403999999, "quote_volume": 70099.84278, "trades": 536, "taker_buy_base": 4404904.0, "taker_buy_quote": 48518.1134 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.01089, "high": 0.01096, "low": 0.01073, "close": 0.01095, "volume": 6886023.0, "close_time": 1765407599999, "quote_volume": 74653.71783, "trades": 473, "taker_buy_base": 3470328.0, "taker_buy_quote": 37594.34065 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.01093, "high": 0.01097, "low": 0.0109, "close": 0.01093, "volume": 1466658.0, "close_time": 1765411199999, "quote_volume": 16050.23186, "trades": 141, "taker_buy_base": 800756.0, "taker_buy_quote": 8765.1402 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.01092, "high": 0.01097, "low": 0.01074, "close": 0.01078, "volume": 3015014.0, "close_time": 1765414799999, "quote_volume": 32663.05567, "trades": 234, "taker_buy_base": 1174871.0, "taker_buy_quote": 12764.91918 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.01077, "high": 0.01077, "low": 0.01058, "close": 0.01058, "volume": 3261398.0, "close_time": 1765418399999, "quote_volume": 34809.40858, "trades": 421, "taker_buy_base": 1708173.0, "taker_buy_quote": 18235.53308 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.01058, "high": 0.01064, "low": 0.0105, "close": 0.01051, "volume": 2872011.0, "close_time": 1765421999999, "quote_volume": 30350.38512, "trades": 302, "taker_buy_base": 1048706.0, "taker_buy_quote": 11097.23879 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.01052, "high": 0.01054, "low": 0.01037, "close": 0.01037, "volume": 2790026.0, "close_time": 1765425599999, "quote_volume": 29121.91526, "trades": 272, "taker_buy_base": 1352914.0, "taker_buy_quote": 14128.93437 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.01037, "high": 0.01057, "low": 0.01032, "close": 0.01052, "volume": 1779509.0, "close_time": 1765429199999, "quote_volume": 18597.85986, "trades": 269, "taker_buy_base": 714859.0, "taker_buy_quote": 7471.41057 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.01052, "high": 0.01058, "low": 0.01046, "close": 0.01058, "volume": 2631389.0, "close_time": 1765432799999, "quote_volume": 27697.90388, "trades": 227, "taker_buy_base": 1178084.0, "taker_buy_quote": 12403.75316 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.01055, "high": 0.01058, "low": 0.01048, "close": 0.01049, "volume": 5143366.0, "close_time": 1765436399999, "quote_volume": 54167.32787, "trades": 291, "taker_buy_base": 1287876.0, "taker_buy_quote": 13566.24694 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.01049, "high": 0.01057, "low": 0.01047, "close": 0.01055, "volume": 1929427.0, "close_time": 1765439999999, "quote_volume": 20324.6355, "trades": 172, "taker_buy_base": 1091130.0, "taker_buy_quote": 11496.88652 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.01053, "high": 0.01059, "low": 0.01039, "close": 0.01051, "volume": 3562476.0, "close_time": 1765443599999, "quote_volume": 37412.41722, "trades": 251, "taker_buy_base": 1797151.0, "taker_buy_quote": 18867.95289 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.01051, "high": 0.01071, "low": 0.0105, "close": 0.0107, "volume": 6075695.0, "close_time": 1765447199999, "quote_volume": 64467.64994, "trades": 493, "taker_buy_base": 3495251.0, "taker_buy_quote": 37084.24443 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.0107, "high": 0.01097, "low": 0.01069, "close": 0.01091, "volume": 8965507.0, "close_time": 1765450799999, "quote_volume": 97181.31395, "trades": 786, "taker_buy_base": 5535183.0, "taker_buy_quote": 59917.00059 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.01093, "high": 0.0125, "low": 0.01093, "close": 0.01185, "volume": 69184595.0, "close_time": 1765454399999, "quote_volume": 814023.5807, "trades": 7192, "taker_buy_base": 36685694.0, "taker_buy_quote": 429826.35829 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.01186, "high": 0.01262, "low": 0.01112, "close": 0.01115, "volume": 84746320.0, "close_time": 1765457999999, "quote_volume": 1007634.58212, "trades": 7930, "taker_buy_base": 34742449.0, "taker_buy_quote": 414917.81315 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.01114, "high": 0.01117, "low": 0.01094, "close": 0.01104, "volume": 16043565.0, "close_time": 1765461599999, "quote_volume": 177198.80245, "trades": 1233, "taker_buy_base": 8591645.0, "taker_buy_quote": 94967.98171 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.01105, "high": 0.01114, "low": 0.01083, "close": 0.01086, "volume": 16363835.0, "close_time": 1765465199999, "quote_volume": 180280.81204, "trades": 1011, "taker_buy_base": 8703108.0, "taker_buy_quote": 95853.8772 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.01086, "high": 0.011, "low": 0.0108, "close": 0.01086, "volume": 7205576.0, "close_time": 1765468799999, "quote_volume": 78536.99339, "trades": 616, "taker_buy_base": 2913591.0, "taker_buy_quote": 31827.83221 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.01085, "high": 0.01106, "low": 0.01085, "close": 0.01096, "volume": 8702921.0, "close_time": 1765472399999, "quote_volume": 95643.92633, "trades": 652, "taker_buy_base": 4235626.0, "taker_buy_quote": 46522.5229 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.01095, "high": 0.01099, "low": 0.0108, "close": 0.0108, "volume": 7547432.0, "close_time": 1765475999999, "quote_volume": 82272.50926, "trades": 567, "taker_buy_base": 3169240.0, "taker_buy_quote": 34579.50238 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.0108, "high": 0.01086, "low": 0.01072, "close": 0.01077, "volume": 4530624.0, "close_time": 1765479599999, "quote_volume": 48928.52725, "trades": 285, "taker_buy_base": 2189547.0, "taker_buy_quote": 23623.97545 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.01079, "high": 0.01086, "low": 0.01076, "close": 0.01078, "volume": 2682613.0, "close_time": 1765483199999, "quote_volume": 28984.56756, "trades": 235, "taker_buy_base": 1289976.0, "taker_buy_quote": 13933.38136 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.01078, "high": 0.0109, "low": 0.01075, "close": 0.01089, "volume": 2771441.0, "close_time": 1765486799999, "quote_volume": 29983.3261, "trades": 614, "taker_buy_base": 1334989.0, "taker_buy_quote": 14448.07822 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.01089, "high": 0.01116, "low": 0.01087, "close": 0.01112, "volume": 7337575.0, "close_time": 1765490399999, "quote_volume": 80997.19664, "trades": 1015, "taker_buy_base": 3817448.0, "taker_buy_quote": 42137.934 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.01113, "high": 0.01113, "low": 0.01093, "close": 0.01099, "volume": 2910756.0, "close_time": 1765493999999, "quote_volume": 32044.53265, "trades": 248, "taker_buy_base": 1509073.0, "taker_buy_quote": 16608.66797 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.01099, "high": 0.011, "low": 0.01089, "close": 0.01098, "volume": 1409200.0, "close_time": 1765497599999, "quote_volume": 15431.83743, "trades": 103, "taker_buy_base": 849973.0, "taker_buy_quote": 9312.31306 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.01095, "high": 0.01097, "low": 0.01079, "close": 0.01079, "volume": 2165150.0, "close_time": 1765501199999, "quote_volume": 23600.15682, "trades": 195, "taker_buy_base": 1483587.0, "taker_buy_quote": 16176.00313 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.01081, "high": 0.01089, "low": 0.01081, "close": 0.01085, "volume": 1048030.0, "close_time": 1765504799999, "quote_volume": 11366.86475, "trades": 136, "taker_buy_base": 709381.0, "taker_buy_quote": 7691.50623 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.01084, "high": 0.01094, "low": 0.01084, "close": 0.01091, "volume": 594355.0, "close_time": 1765508399999, "quote_volume": 6482.24358, "trades": 105, "taker_buy_base": 256050.0, "taker_buy_quote": 2793.14979 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.01091, "high": 0.01095, "low": 0.01084, "close": 0.01084, "volume": 1405013.0, "close_time": 1765511999999, "quote_volume": 15322.80721, "trades": 171, "taker_buy_base": 1018722.0, "taker_buy_quote": 11117.68068 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.01084, "high": 0.01089, "low": 0.0108, "close": 0.01085, "volume": 2016935.0, "close_time": 1765515599999, "quote_volume": 21875.87026, "trades": 213, "taker_buy_base": 1380593.0, "taker_buy_quote": 14970.73331 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.01086, "high": 0.01089, "low": 0.01079, "close": 0.01088, "volume": 2211647.0, "close_time": 1765519199999, "quote_volume": 23931.53721, "trades": 131, "taker_buy_base": 892172.0, "taker_buy_quote": 9653.04087 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.01088, "high": 0.01095, "low": 0.01087, "close": 0.01089, "volume": 2725001.0, "close_time": 1765522799999, "quote_volume": 29707.12317, "trades": 167, "taker_buy_base": 873457.0, "taker_buy_quote": 9524.89384 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.01088, "high": 0.0109, "low": 0.01078, "close": 0.01081, "volume": 2416019.0, "close_time": 1765526399999, "quote_volume": 26177.8021, "trades": 146, "taker_buy_base": 776086.0, "taker_buy_quote": 8401.75371 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.01079, "high": 0.01082, "low": 0.01069, "close": 0.0107, "volume": 4019365.0, "close_time": 1765529999999, "quote_volume": 43223.73225, "trades": 215, "taker_buy_base": 1533369.0, "taker_buy_quote": 16489.25376 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.0107, "high": 0.01075, "low": 0.01067, "close": 0.01073, "volume": 1962360.0, "close_time": 1765533599999, "quote_volume": 20986.00197, "trades": 119, "taker_buy_base": 563132.0, "taker_buy_quote": 6029.56153 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.01075, "high": 0.01077, "low": 0.01069, "close": 0.01069, "volume": 2428919.0, "close_time": 1765537199999, "quote_volume": 26095.3467, "trades": 134, "taker_buy_base": 1182677.0, "taker_buy_quote": 12721.94613 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.01069, "high": 0.01073, "low": 0.0106, "close": 0.01073, "volume": 5891230.0, "close_time": 1765540799999, "quote_volume": 62722.18883, "trades": 296, "taker_buy_base": 1826044.0, "taker_buy_quote": 19466.96262 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.01074, "high": 0.01078, "low": 0.01065, "close": 0.0107, "volume": 7289014.0, "close_time": 1765544399999, "quote_volume": 78070.2006, "trades": 324, "taker_buy_base": 2219927.0, "taker_buy_quote": 23797.79353 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.0107, "high": 0.0107, "low": 0.01056, "close": 0.01062, "volume": 2487777.0, "close_time": 1765547999999, "quote_volume": 26453.06009, "trades": 186, "taker_buy_base": 1305585.0, "taker_buy_quote": 13877.11612 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.0106, "high": 0.0106, "low": 0.01049, "close": 0.01055, "volume": 2600221.0, "close_time": 1765551599999, "quote_volume": 27393.911, "trades": 238, "taker_buy_base": 1346463.0, "taker_buy_quote": 14185.68183 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.01057, "high": 0.01057, "low": 0.01018, "close": 0.01023, "volume": 6859233.0, "close_time": 1765555199999, "quote_volume": 70983.17503, "trades": 462, "taker_buy_base": 4246922.0, "taker_buy_quote": 43976.28469 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.01022, "high": 0.01026, "low": 0.01001, "close": 0.01003, "volume": 5970720.0, "close_time": 1765558799999, "quote_volume": 60485.05006, "trades": 530, "taker_buy_base": 2802067.0, "taker_buy_quote": 28372.14665 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.01003, "high": 0.0102, "low": 0.01003, "close": 0.01018, "volume": 4269204.0, "close_time": 1765562399999, "quote_volume": 43317.87726, "trades": 337, "taker_buy_base": 2798863.0, "taker_buy_quote": 28416.75961 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.0102, "high": 0.01034, "low": 0.0102, "close": 0.01026, "volume": 3706197.0, "close_time": 1765565999999, "quote_volume": 38043.64679, "trades": 275, "taker_buy_base": 2600485.0, "taker_buy_quote": 26696.06925 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.01026, "high": 0.01027, "low": 0.01018, "close": 0.01018, "volume": 2387875.0, "close_time": 1765569599999, "quote_volume": 24405.07345, "trades": 148, "taker_buy_base": 930426.0, "taker_buy_quote": 9522.52823 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.01017, "high": 0.01024, "low": 0.01017, "close": 0.01023, "volume": 2456968.0, "close_time": 1765573199999, "quote_volume": 25074.40928, "trades": 152, "taker_buy_base": 1557224.0, "taker_buy_quote": 15886.58708 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.01022, "high": 0.01034, "low": 0.01021, "close": 0.01032, "volume": 2073183.0, "close_time": 1765576799999, "quote_volume": 21366.35079, "trades": 152, "taker_buy_base": 983186.0, "taker_buy_quote": 10137.00438 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.01032, "high": 0.01039, "low": 0.01029, "close": 0.01037, "volume": 1690684.0, "close_time": 1765580399999, "quote_volume": 17480.58305, "trades": 111, "taker_buy_base": 983125.0, "taker_buy_quote": 10167.49282 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.01039, "high": 0.01039, "low": 0.01034, "close": 0.01034, "volume": 569320.0, "close_time": 1765583999999, "quote_volume": 5899.83631, "trades": 43, "taker_buy_base": 3591.0, "taker_buy_quote": 37.28065 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.01034, "high": 0.01037, "low": 0.01028, "close": 0.01029, "volume": 2325932.0, "close_time": 1765587599999, "quote_volume": 24021.11184, "trades": 211, "taker_buy_base": 633770.0, "taker_buy_quote": 6551.43213 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.01028, "high": 0.01029, "low": 0.01023, "close": 0.01025, "volume": 1280118.0, "close_time": 1765591199999, "quote_volume": 13127.76218, "trades": 103, "taker_buy_base": 565990.0, "taker_buy_quote": 5807.38038 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.01026, "high": 0.01029, "low": 0.0102, "close": 0.01021, "volume": 760952.0, "close_time": 1765594799999, "quote_volume": 7799.73844, "trades": 116, "taker_buy_base": 603476.0, "taker_buy_quote": 6187.4299 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.01021, "high": 0.01028, "low": 0.0102, "close": 0.01024, "volume": 477732.0, "close_time": 1765598399999, "quote_volume": 4887.7013, "trades": 83, "taker_buy_base": 386528.0, "taker_buy_quote": 3956.01466 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.01024, "high": 0.01027, "low": 0.0102, "close": 0.01023, "volume": 1380094.0, "close_time": 1765601999999, "quote_volume": 14116.1735, "trades": 108, "taker_buy_base": 655173.0, "taker_buy_quote": 6708.3293 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.01023, "high": 0.01025, "low": 0.01016, "close": 0.0102, "volume": 413005.0, "close_time": 1765605599999, "quote_volume": 4215.29637, "trades": 141, "taker_buy_base": 320540.0, "taker_buy_quote": 3272.05182 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.01019, "high": 0.01021, "low": 0.01012, "close": 0.01021, "volume": 873377.0, "close_time": 1765609199999, "quote_volume": 8883.95283, "trades": 171, "taker_buy_base": 657079.0, "taker_buy_quote": 6689.35998 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.01021, "high": 0.01031, "low": 0.01021, "close": 0.01029, "volume": 2641395.0, "close_time": 1765612799999, "quote_volume": 27135.96043, "trades": 200, "taker_buy_base": 1097613.0, "taker_buy_quote": 11282.51572 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.01028, "high": 0.01032, "low": 0.01026, "close": 0.0103, "volume": 1791969.0, "close_time": 1765616399999, "quote_volume": 18434.89415, "trades": 188, "taker_buy_base": 840147.0, "taker_buy_quote": 8652.45644 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.01029, "high": 0.01029, "low": 0.01024, "close": 0.01026, "volume": 1534712.0, "close_time": 1765619999999, "quote_volume": 15748.78436, "trades": 96, "taker_buy_base": 839766.0, "taker_buy_quote": 8617.36556 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.01024, "high": 0.01035, "low": 0.01022, "close": 0.01032, "volume": 1739284.0, "close_time": 1765623599999, "quote_volume": 17922.46931, "trades": 120, "taker_buy_base": 1085266.0, "taker_buy_quote": 11184.1062 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.01032, "high": 0.01034, "low": 0.01027, "close": 0.01028, "volume": 648825.0, "close_time": 1765627199999, "quote_volume": 6681.72481, "trades": 91, "taker_buy_base": 88955.0, "taker_buy_quote": 916.63944 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.01027, "high": 0.01032, "low": 0.01025, "close": 0.01027, "volume": 419349.0, "close_time": 1765630799999, "quote_volume": 4313.55964, "trades": 77, "taker_buy_base": 213229.0, "taker_buy_quote": 2194.30999 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.01028, "high": 0.01031, "low": 0.01024, "close": 0.01027, "volume": 577975.0, "close_time": 1765634399999, "quote_volume": 5944.00793, "trades": 74, "taker_buy_base": 112660.0, "taker_buy_quote": 1159.87595 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.01027, "high": 0.01028, "low": 0.01022, "close": 0.01023, "volume": 362942.0, "close_time": 1765637999999, "quote_volume": 3717.95234, "trades": 86, "taker_buy_base": 170411.0, "taker_buy_quote": 1746.81906 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.01023, "high": 0.01036, "low": 0.01023, "close": 0.01035, "volume": 1762655.0, "close_time": 1765641599999, "quote_volume": 18172.59132, "trades": 159, "taker_buy_base": 788242.0, "taker_buy_quote": 8134.33757 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.01033, "high": 0.01036, "low": 0.0103, "close": 0.0103, "volume": 678377.0, "close_time": 1765645199999, "quote_volume": 7007.54144, "trades": 91, "taker_buy_base": 308536.0, "taker_buy_quote": 3188.91858 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.0103, "high": 0.01034, "low": 0.01028, "close": 0.0103, "volume": 665695.0, "close_time": 1765648799999, "quote_volume": 6863.39576, "trades": 61, "taker_buy_base": 411825.0, "taker_buy_quote": 4246.06088 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.0103, "high": 0.01032, "low": 0.01025, "close": 0.01025, "volume": 765362.0, "close_time": 1765652399999, "quote_volume": 7865.06562, "trades": 58, "taker_buy_base": 123292.0, "taker_buy_quote": 1269.76954 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.01025, "high": 0.01025, "low": 0.01016, "close": 0.01017, "volume": 2214684.0, "close_time": 1765655999999, "quote_volume": 22598.08618, "trades": 145, "taker_buy_base": 721594.0, "taker_buy_quote": 7376.27355 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.01017, "high": 0.01018, "low": 0.01013, "close": 0.01013, "volume": 902426.0, "close_time": 1765659599999, "quote_volume": 9169.82539, "trades": 112, "taker_buy_base": 619062.0, "taker_buy_quote": 6292.52232 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.01013, "high": 0.01015, "low": 0.01002, "close": 0.01011, "volume": 1850532.0, "close_time": 1765663199999, "quote_volume": 18637.58997, "trades": 258, "taker_buy_base": 979214.0, "taker_buy_quote": 9868.32892 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.0101, "high": 0.01017, "low": 0.01007, "close": 0.01016, "volume": 1166438.0, "close_time": 1765666799999, "quote_volume": 11808.00184, "trades": 102, "taker_buy_base": 981910.0, "taker_buy_quote": 9942.87804 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.01016, "high": 0.01018, "low": 0.01013, "close": 0.01016, "volume": 841794.0, "close_time": 1765670399999, "quote_volume": 8551.74819, "trades": 77, "taker_buy_base": 451797.0, "taker_buy_quote": 4593.67525 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.01014, "high": 0.01021, "low": 0.0101, "close": 0.01018, "volume": 1011784.0, "close_time": 1765673999999, "quote_volume": 10275.87824, "trades": 124, "taker_buy_base": 636809.0, "taker_buy_quote": 6466.42256 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.01016, "high": 0.01022, "low": 0.01015, "close": 0.01021, "volume": 1045956.0, "close_time": 1765677599999, "quote_volume": 10655.64514, "trades": 61, "taker_buy_base": 736272.0, "taker_buy_quote": 7505.54315 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.01021, "high": 0.01026, "low": 0.01021, "close": 0.01022, "volume": 1067990.0, "close_time": 1765681199999, "quote_volume": 10933.17496, "trades": 80, "taker_buy_base": 243912.0, "taker_buy_quote": 2497.31211 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.01024, "high": 0.01029, "low": 0.01022, "close": 0.01023, "volume": 700113.0, "close_time": 1765684799999, "quote_volume": 7190.1593, "trades": 45, "taker_buy_base": 213510.0, "taker_buy_quote": 2192.78325 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.01023, "high": 0.01023, "low": 0.00985, "close": 0.00998, "volume": 7526937.0, "close_time": 1765688399999, "quote_volume": 75286.66984, "trades": 1260, "taker_buy_base": 3220577.0, "taker_buy_quote": 32285.18472 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.00997, "high": 0.00997, "low": 0.00976, "close": 0.00983, "volume": 5803610.0, "close_time": 1765691999999, "quote_volume": 57034.81131, "trades": 1093, "taker_buy_base": 2569128.0, "taker_buy_quote": 25263.68292 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.00983, "high": 0.00983, "low": 0.00962, "close": 0.00976, "volume": 7145489.0, "close_time": 1765695599999, "quote_volume": 69486.61714, "trades": 1751, "taker_buy_base": 3438194.0, "taker_buy_quote": 33415.33903 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.00976, "high": 0.0098, "low": 0.00969, "close": 0.00974, "volume": 3390422.0, "close_time": 1765699199999, "quote_volume": 32995.19208, "trades": 1306, "taker_buy_base": 1918790.0, "taker_buy_quote": 18670.03203 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.00973, "high": 0.00977, "low": 0.0097, "close": 0.00974, "volume": 2238063.0, "close_time": 1765702799999, "quote_volume": 21789.67575, "trades": 790, "taker_buy_base": 1323117.0, "taker_buy_quote": 12883.43179 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.00975, "high": 0.00979, "low": 0.00959, "close": 0.0097, "volume": 4281120.0, "close_time": 1765706399999, "quote_volume": 41463.73528, "trades": 1044, "taker_buy_base": 2691065.0, "taker_buy_quote": 26100.33144 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.0097, "high": 0.00972, "low": 0.00959, "close": 0.00962, "volume": 3196057.0, "close_time": 1765709999999, "quote_volume": 30793.35014, "trades": 627, "taker_buy_base": 979875.0, "taker_buy_quote": 9458.18976 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.00964, "high": 0.00964, "low": 0.00951, "close": 0.0096, "volume": 5629145.0, "close_time": 1765713599999, "quote_volume": 53852.70894, "trades": 646, "taker_buy_base": 2769803.0, "taker_buy_quote": 26501.22565 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.00959, "high": 0.00975, "low": 0.00959, "close": 0.00968, "volume": 6632159.0, "close_time": 1765717199999, "quote_volume": 64202.71341, "trades": 333, "taker_buy_base": 5264955.0, "taker_buy_quote": 50978.19094 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.00967, "high": 0.00967, "low": 0.0096, "close": 0.00962, "volume": 1358837.0, "close_time": 1765720799999, "quote_volume": 13087.52905, "trades": 108, "taker_buy_base": 260328.0, "taker_buy_quote": 2506.53464 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.00963, "high": 0.00966, "low": 0.00953, "close": 0.00953, "volume": 810399.0, "close_time": 1765724399999, "quote_volume": 7765.76907, "trades": 107, "taker_buy_base": 264103.0, "taker_buy_quote": 2534.20995 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.00955, "high": 0.00965, "low": 0.00952, "close": 0.00957, "volume": 2300886.0, "close_time": 1765727999999, "quote_volume": 22026.73809, "trades": 193, "taker_buy_base": 1414456.0, "taker_buy_quote": 13529.11212 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.00956, "high": 0.00965, "low": 0.00955, "close": 0.00961, "volume": 2412149.0, "close_time": 1765731599999, "quote_volume": 23131.35411, "trades": 185, "taker_buy_base": 1344888.0, "taker_buy_quote": 12898.28964 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.00961, "high": 0.00962, "low": 0.00951, "close": 0.0096, "volume": 3509982.0, "close_time": 1765735199999, "quote_volume": 33563.15965, "trades": 227, "taker_buy_base": 1253789.0, "taker_buy_quote": 11979.18667 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.00959, "high": 0.0096, "low": 0.00954, "close": 0.0096, "volume": 1498040.0, "close_time": 1765738799999, "quote_volume": 14328.23339, "trades": 82, "taker_buy_base": 880330.0, "taker_buy_quote": 8415.94203 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.00962, "high": 0.00963, "low": 0.00956, "close": 0.00962, "volume": 968050.0, "close_time": 1765742399999, "quote_volume": 9279.29571, "trades": 56, "taker_buy_base": 482782.0, "taker_buy_quote": 4623.32262 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.00962, "high": 0.00967, "low": 0.00956, "close": 0.00957, "volume": 1733032.0, "close_time": 1765745999999, "quote_volume": 16666.23349, "trades": 93, "taker_buy_base": 684905.0, "taker_buy_quote": 6585.71152 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.00957, "high": 0.00963, "low": 0.00952, "close": 0.00953, "volume": 1220205.0, "close_time": 1765749599999, "quote_volume": 11689.31081, "trades": 77, "taker_buy_base": 749252.0, "taker_buy_quote": 7176.51266 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.00955, "high": 0.00965, "low": 0.00955, "close": 0.00958, "volume": 3232962.0, "close_time": 1765753199999, "quote_volume": 31077.569, "trades": 130, "taker_buy_base": 1317196.0, "taker_buy_quote": 12663.92737 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.00962, "high": 0.0097, "low": 0.00948, "close": 0.00955, "volume": 2228148.0, "close_time": 1765756799999, "quote_volume": 21405.1707, "trades": 150, "taker_buy_base": 1263890.0, "taker_buy_quote": 12158.95586 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.00954, "high": 0.00961, "low": 0.00947, "close": 0.0095, "volume": 1861503.0, "close_time": 1765760399999, "quote_volume": 17731.79086, "trades": 361, "taker_buy_base": 979761.0, "taker_buy_quote": 9342.85227 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.0095, "high": 0.0096, "low": 0.00948, "close": 0.00958, "volume": 764838.0, "close_time": 1765763999999, "quote_volume": 7299.00511, "trades": 118, "taker_buy_base": 411482.0, "taker_buy_quote": 3920.40016 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.00961, "high": 0.00964, "low": 0.00953, "close": 0.00954, "volume": 1139775.0, "close_time": 1765767599999, "quote_volume": 10925.61381, "trades": 144, "taker_buy_base": 503038.0, "taker_buy_quote": 4825.263 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.00955, "high": 0.00957, "low": 0.00953, "close": 0.00955, "volume": 373798.0, "close_time": 1765771199999, "quote_volume": 3569.97427, "trades": 46, "taker_buy_base": 284858.0, "taker_buy_quote": 2721.3252 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.00957, "high": 0.00971, "low": 0.00957, "close": 0.0097, "volume": 1125729.0, "close_time": 1765774799999, "quote_volume": 10858.91706, "trades": 95, "taker_buy_base": 905049.0, "taker_buy_quote": 8728.7687 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.00969, "high": 0.00988, "low": 0.00967, "close": 0.00985, "volume": 2419415.0, "close_time": 1765778399999, "quote_volume": 23639.15541, "trades": 204, "taker_buy_base": 2007453.0, "taker_buy_quote": 19620.08818 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.00983, "high": 0.00983, "low": 0.00965, "close": 0.00966, "volume": 1264938.0, "close_time": 1765781999999, "quote_volume": 12318.09035, "trades": 149, "taker_buy_base": 670076.0, "taker_buy_quote": 6538.76846 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.00967, "high": 0.00967, "low": 0.0096, "close": 0.00963, "volume": 2454103.0, "close_time": 1765785599999, "quote_volume": 23629.16888, "trades": 143, "taker_buy_base": 828106.0, "taker_buy_quote": 7980.82221 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.00963, "high": 0.01137, "low": 0.0096, "close": 0.01101, "volume": 93122978.0, "close_time": 1765789199999, "quote_volume": 1000691.34315, "trades": 11592, "taker_buy_base": 47652554.0, "taker_buy_quote": 509464.15288 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.01105, "high": 0.0117, "low": 0.01042, "close": 0.01058, "volume": 87838227.0, "close_time": 1765792799999, "quote_volume": 982397.10851, "trades": 8858, "taker_buy_base": 40925084.0, "taker_buy_quote": 457382.45175 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.01056, "high": 0.01108, "low": 0.0103, "close": 0.01036, "volume": 34638333.0, "close_time": 1765796399999, "quote_volume": 368460.81313, "trades": 2619, "taker_buy_base": 17149987.0, "taker_buy_quote": 182222.02817 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.01035, "high": 0.01035, "low": 0.00985, "close": 0.01002, "volume": 35845142.0, "close_time": 1765799999999, "quote_volume": 361763.50888, "trades": 2277, "taker_buy_base": 13664619.0, "taker_buy_quote": 137454.06653 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.01, "high": 0.01012, "low": 0.00979, "close": 0.00992, "volume": 25201673.0, "close_time": 1765803599999, "quote_volume": 250499.23355, "trades": 1277, "taker_buy_base": 12351843.0, "taker_buy_quote": 122816.33928 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.00994, "high": 0.00998, "low": 0.00977, "close": 0.00979, "volume": 12748864.0, "close_time": 1765807199999, "quote_volume": 125491.49342, "trades": 628, "taker_buy_base": 5991336.0, "taker_buy_quote": 59013.61302 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.00979, "high": 0.00998, "low": 0.00966, "close": 0.0098, "volume": 17221215.0, "close_time": 1765810799999, "quote_volume": 169046.08902, "trades": 767, "taker_buy_base": 8585226.0, "taker_buy_quote": 84409.24871 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.00977, "high": 0.00983, "low": 0.00963, "close": 0.00982, "volume": 16508322.0, "close_time": 1765814399999, "quote_volume": 160507.79742, "trades": 766, "taker_buy_base": 8159671.0, "taker_buy_quote": 79286.94884 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.00981, "high": 0.00982, "low": 0.00938, "close": 0.00949, "volume": 20283803.0, "close_time": 1765817999999, "quote_volume": 194718.73642, "trades": 983, "taker_buy_base": 9888901.0, "taker_buy_quote": 94956.74375 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.0095, "high": 0.00953, "low": 0.00933, "close": 0.00937, "volume": 10949442.0, "close_time": 1765821599999, "quote_volume": 103398.19507, "trades": 547, "taker_buy_base": 4834315.0, "taker_buy_quote": 45601.53602 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.00934, "high": 0.00938, "low": 0.00925, "close": 0.00936, "volume": 10042227.0, "close_time": 1765825199999, "quote_volume": 93522.32816, "trades": 474, "taker_buy_base": 5881028.0, "taker_buy_quote": 54791.9596 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.00934, "high": 0.00952, "low": 0.00934, "close": 0.00945, "volume": 5198478.0, "close_time": 1765828799999, "quote_volume": 49117.91581, "trades": 470, "taker_buy_base": 2929221.0, "taker_buy_quote": 27669.47499 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.00943, "high": 0.00948, "low": 0.00931, "close": 0.00931, "volume": 4432654.0, "close_time": 1765832399999, "quote_volume": 41627.36427, "trades": 531, "taker_buy_base": 1958850.0, "taker_buy_quote": 18398.31338 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.00931, "high": 0.0094, "low": 0.00927, "close": 0.00936, "volume": 2874530.0, "close_time": 1765835999999, "quote_volume": 26743.3014, "trades": 387, "taker_buy_base": 851957.0, "taker_buy_quote": 7941.90822 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.00938, "high": 0.00943, "low": 0.00933, "close": 0.00943, "volume": 3487794.0, "close_time": 1765839599999, "quote_volume": 32697.11497, "trades": 311, "taker_buy_base": 2777859.0, "taker_buy_quote": 26039.55855 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.00946, "high": 0.0095, "low": 0.00943, "close": 0.00945, "volume": 1401652.0, "close_time": 1765843199999, "quote_volume": 13261.69079, "trades": 174, "taker_buy_base": 455789.0, "taker_buy_quote": 4315.11874 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.00945, "high": 0.00953, "low": 0.00937, "close": 0.00939, "volume": 2660911.0, "close_time": 1765846799999, "quote_volume": 25198.18283, "trades": 196, "taker_buy_base": 1573670.0, "taker_buy_quote": 14907.67155 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.00937, "high": 0.00948, "low": 0.00935, "close": 0.0094, "volume": 598172.0, "close_time": 1765850399999, "quote_volume": 5621.80651, "trades": 80, "taker_buy_base": 387200.0, "taker_buy_quote": 3642.13236 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.00939, "high": 0.00946, "low": 0.00935, "close": 0.00941, "volume": 2001590.0, "close_time": 1765853999999, "quote_volume": 18828.49923, "trades": 99, "taker_buy_base": 870518.0, "taker_buy_quote": 8183.45974 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.00944, "high": 0.00945, "low": 0.00935, "close": 0.00944, "volume": 1426494.0, "close_time": 1765857599999, "quote_volume": 13443.83087, "trades": 92, "taker_buy_base": 1092302.0, "taker_buy_quote": 10297.04089 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.00944, "high": 0.00945, "low": 0.00927, "close": 0.00938, "volume": 3689340.0, "close_time": 1765861199999, "quote_volume": 34553.71037, "trades": 207, "taker_buy_base": 1984659.0, "taker_buy_quote": 18590.0924 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.00937, "high": 0.00944, "low": 0.00936, "close": 0.00938, "volume": 1397440.0, "close_time": 1765864799999, "quote_volume": 13128.37332, "trades": 319, "taker_buy_base": 768293.0, "taker_buy_quote": 7214.29359 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.00937, "high": 0.00947, "low": 0.00936, "close": 0.00946, "volume": 718950.0, "close_time": 1765868399999, "quote_volume": 6772.15486, "trades": 76, "taker_buy_base": 224160.0, "taker_buy_quote": 2111.77444 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.00943, "high": 0.00948, "low": 0.00929, "close": 0.00931, "volume": 2898554.0, "close_time": 1765871999999, "quote_volume": 27127.28279, "trades": 163, "taker_buy_base": 1370061.0, "taker_buy_quote": 12839.99678 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.00933, "high": 0.00941, "low": 0.0093, "close": 0.00931, "volume": 3757627.0, "close_time": 1765875599999, "quote_volume": 35100.20847, "trades": 273, "taker_buy_base": 1876425.0, "taker_buy_quote": 17542.95106 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.00932, "high": 0.00935, "low": 0.00926, "close": 0.00932, "volume": 2150775.0, "close_time": 1765879199999, "quote_volume": 19999.67002, "trades": 143, "taker_buy_base": 1122926.0, "taker_buy_quote": 10445.4755 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.00934, "high": 0.0095, "low": 0.00934, "close": 0.00943, "volume": 1916857.0, "close_time": 1765882799999, "quote_volume": 18049.52468, "trades": 142, "taker_buy_base": 1009074.0, "taker_buy_quote": 9490.30366 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.00943, "high": 0.00946, "low": 0.00939, "close": 0.00942, "volume": 895151.0, "close_time": 1765886399999, "quote_volume": 8436.75975, "trades": 80, "taker_buy_base": 342413.0, "taker_buy_quote": 3223.27897 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.00942, "high": 0.00946, "low": 0.00939, "close": 0.00942, "volume": 668826.0, "close_time": 1765889999999, "quote_volume": 6305.6443, "trades": 63, "taker_buy_base": 277866.0, "taker_buy_quote": 2621.56148 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.00942, "high": 0.0095, "low": 0.00932, "close": 0.00936, "volume": 4803606.0, "close_time": 1765893599999, "quote_volume": 45123.62483, "trades": 237, "taker_buy_base": 2067790.0, "taker_buy_quote": 19431.24747 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.00935, "high": 0.00943, "low": 0.00928, "close": 0.00937, "volume": 3831186.0, "close_time": 1765897199999, "quote_volume": 35887.56552, "trades": 356, "taker_buy_base": 1711836.0, "taker_buy_quote": 16037.63909 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.00938, "high": 0.00951, "low": 0.00934, "close": 0.0095, "volume": 3181797.0, "close_time": 1765900799999, "quote_volume": 29942.41408, "trades": 315, "taker_buy_base": 1631597.0, "taker_buy_quote": 15397.01755 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.00951, "high": 0.00953, "low": 0.00944, "close": 0.00949, "volume": 3211192.0, "close_time": 1765904399999, "quote_volume": 30464.7029, "trades": 238, "taker_buy_base": 1654937.0, "taker_buy_quote": 15703.17168 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.00947, "high": 0.00948, "low": 0.00936, "close": 0.0094, "volume": 1967008.0, "close_time": 1765907999999, "quote_volume": 18540.96728, "trades": 200, "taker_buy_base": 418361.0, "taker_buy_quote": 3945.99965 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.00939, "high": 0.00949, "low": 0.00939, "close": 0.00946, "volume": 3030442.0, "close_time": 1765911599999, "quote_volume": 28672.55317, "trades": 230, "taker_buy_base": 1353445.0, "taker_buy_quote": 12809.16351 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.00946, "high": 0.00946, "low": 0.00933, "close": 0.00938, "volume": 2080676.0, "close_time": 1765915199999, "quote_volume": 19530.90565, "trades": 176, "taker_buy_base": 289949.0, "taker_buy_quote": 2727.65806 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.00936, "high": 0.00942, "low": 0.00934, "close": 0.00937, "volume": 1703512.0, "close_time": 1765918799999, "quote_volume": 15974.66151, "trades": 116, "taker_buy_base": 1101108.0, "taker_buy_quote": 10326.72851 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.00937, "high": 0.00942, "low": 0.00936, "close": 0.00941, "volume": 767700.0, "close_time": 1765922399999, "quote_volume": 7201.34495, "trades": 71, "taker_buy_base": 492243.0, "taker_buy_quote": 4618.87173 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.00939, "high": 0.00942, "low": 0.00938, "close": 0.0094, "volume": 658264.0, "close_time": 1765925999999, "quote_volume": 6187.21623, "trades": 45, "taker_buy_base": 254523.0, "taker_buy_quote": 2392.7785 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.0094, "high": 0.0094, "low": 0.00935, "close": 0.00937, "volume": 929971.0, "close_time": 1765929599999, "quote_volume": 8710.37254, "trades": 162, "taker_buy_base": 351024.0, "taker_buy_quote": 3291.40086 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.00937, "high": 0.00938, "low": 0.00924, "close": 0.00931, "volume": 1379635.0, "close_time": 1765933199999, "quote_volume": 12812.14537, "trades": 107, "taker_buy_base": 434747.0, "taker_buy_quote": 4047.77435 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.00931, "high": 0.00937, "low": 0.0093, "close": 0.00933, "volume": 883368.0, "close_time": 1765936799999, "quote_volume": 8241.44999, "trades": 56, "taker_buy_base": 586490.0, "taker_buy_quote": 5473.85612 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.00934, "high": 0.00935, "low": 0.00928, "close": 0.00933, "volume": 1384738.0, "close_time": 1765940399999, "quote_volume": 12899.59762, "trades": 127, "taker_buy_base": 446617.0, "taker_buy_quote": 4161.66632 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.00932, "high": 0.00936, "low": 0.00929, "close": 0.0093, "volume": 848658.0, "close_time": 1765943999999, "quote_volume": 7911.87907, "trades": 87, "taker_buy_base": 532790.0, "taker_buy_quote": 4966.64594 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.00931, "high": 0.00935, "low": 0.00929, "close": 0.0093, "volume": 1165736.0, "close_time": 1765947599999, "quote_volume": 10869.30601, "trades": 94, "taker_buy_base": 838571.0, "taker_buy_quote": 7821.5537 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.00929, "high": 0.00939, "low": 0.00928, "close": 0.00936, "volume": 2633639.0, "close_time": 1765951199999, "quote_volume": 24626.27217, "trades": 216, "taker_buy_base": 1927949.0, "taker_buy_quote": 18032.01784 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.00935, "high": 0.00944, "low": 0.00933, "close": 0.00939, "volume": 1706952.0, "close_time": 1765954799999, "quote_volume": 16008.05008, "trades": 277, "taker_buy_base": 1260232.0, "taker_buy_quote": 11815.49833 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.00939, "high": 0.00941, "low": 0.00931, "close": 0.00934, "volume": 1054494.0, "close_time": 1765958399999, "quote_volume": 9864.5116, "trades": 137, "taker_buy_base": 669003.0, "taker_buy_quote": 6259.70516 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.00932, "high": 0.00932, "low": 0.00921, "close": 0.00923, "volume": 2868153.0, "close_time": 1765961999999, "quote_volume": 26557.05329, "trades": 187, "taker_buy_base": 1398892.0, "taker_buy_quote": 12955.13787 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.00922, "high": 0.00937, "low": 0.00921, "close": 0.00923, "volume": 1488182.0, "close_time": 1765965599999, "quote_volume": 13857.41474, "trades": 139, "taker_buy_base": 858872.0, "taker_buy_quote": 8000.224 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.00923, "high": 0.00931, "low": 0.00922, "close": 0.0093, "volume": 1595063.0, "close_time": 1765969199999, "quote_volume": 14795.48161, "trades": 114, "taker_buy_base": 533613.0, "taker_buy_quote": 4948.80396 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.00927, "high": 0.00933, "low": 0.00927, "close": 0.00932, "volume": 1440306.0, "close_time": 1765972799999, "quote_volume": 13384.33124, "trades": 72, "taker_buy_base": 575288.0, "taker_buy_quote": 5348.27044 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.00933, "high": 0.00942, "low": 0.00931, "close": 0.00936, "volume": 6609750.0, "close_time": 1765976399999, "quote_volume": 61978.80089, "trades": 238, "taker_buy_base": 3315547.0, "taker_buy_quote": 31094.52425 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.00935, "high": 0.00945, "low": 0.00935, "close": 0.00944, "volume": 2010596.0, "close_time": 1765979999999, "quote_volume": 18903.51466, "trades": 167, "taker_buy_base": 963966.0, "taker_buy_quote": 9078.85252 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.00942, "high": 0.00953, "low": 0.00925, "close": 0.00952, "volume": 3197527.0, "close_time": 1765983599999, "quote_volume": 30147.61921, "trades": 203, "taker_buy_base": 1863937.0, "taker_buy_quote": 17594.73501 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.00956, "high": 0.00964, "low": 0.00933, "close": 0.00937, "volume": 6283525.0, "close_time": 1765987199999, "quote_volume": 59732.87558, "trades": 400, "taker_buy_base": 3216264.0, "taker_buy_quote": 30481.71137 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.00936, "high": 0.00937, "low": 0.00909, "close": 0.00927, "volume": 6461782.0, "close_time": 1765990799999, "quote_volume": 59476.1347, "trades": 413, "taker_buy_base": 2571656.0, "taker_buy_quote": 23618.41821 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.00926, "high": 0.00935, "low": 0.00916, "close": 0.00917, "volume": 5590440.0, "close_time": 1765994399999, "quote_volume": 51852.19216, "trades": 218, "taker_buy_base": 3315301.0, "taker_buy_quote": 30767.43721 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.00917, "high": 0.00921, "low": 0.00897, "close": 0.00901, "volume": 4596180.0, "close_time": 1765997999999, "quote_volume": 41679.54826, "trades": 215, "taker_buy_base": 1391566.0, "taker_buy_quote": 12613.68607 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.009, "high": 0.00912, "low": 0.00893, "close": 0.0091, "volume": 2106747.0, "close_time": 1766001599999, "quote_volume": 19030.02739, "trades": 141, "taker_buy_base": 1209930.0, "taker_buy_quote": 10930.58342 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.00912, "high": 0.00919, "low": 0.0091, "close": 0.00915, "volume": 1344758.0, "close_time": 1766005199999, "quote_volume": 12296.85251, "trades": 104, "taker_buy_base": 366068.0, "taker_buy_quote": 3353.47864 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.00916, "high": 0.00923, "low": 0.00909, "close": 0.00919, "volume": 2968596.0, "close_time": 1766008799999, "quote_volume": 27236.38409, "trades": 156, "taker_buy_base": 2302445.0, "taker_buy_quote": 21117.91882 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.00919, "high": 0.00929, "low": 0.00915, "close": 0.00925, "volume": 2758954.0, "close_time": 1766012399999, "quote_volume": 25494.72103, "trades": 126, "taker_buy_base": 1317511.0, "taker_buy_quote": 12165.99998 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.00924, "high": 0.00931, "low": 0.00921, "close": 0.00931, "volume": 218444.0, "close_time": 1766015999999, "quote_volume": 2020.56325, "trades": 26, "taker_buy_base": 194949.0, "taker_buy_quote": 1803.24234 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0093, "high": 0.00934, "low": 0.00928, "close": 0.00932, "volume": 2081328.0, "close_time": 1766019599999, "quote_volume": 19388.10028, "trades": 115, "taker_buy_base": 1350900.0, "taker_buy_quote": 12587.80083 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.00931, "high": 0.00932, "low": 0.00923, "close": 0.00929, "volume": 1933588.0, "close_time": 1766023199999, "quote_volume": 17951.28114, "trades": 88, "taker_buy_base": 978008.0, "taker_buy_quote": 9071.35805 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.00929, "high": 0.00937, "low": 0.00928, "close": 0.00933, "volume": 1162210.0, "close_time": 1766026799999, "quote_volume": 10832.92894, "trades": 71, "taker_buy_base": 535291.0, "taker_buy_quote": 4993.03598 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.00931, "high": 0.00932, "low": 0.00919, "close": 0.00921, "volume": 325880.0, "close_time": 1766030399999, "quote_volume": 3014.12557, "trades": 40, "taker_buy_base": 128722.0, "taker_buy_quote": 1192.38684 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.00922, "high": 0.00928, "low": 0.00922, "close": 0.00928, "volume": 893621.0, "close_time": 1766033999999, "quote_volume": 8258.7077, "trades": 256, "taker_buy_base": 681656.0, "taker_buy_quote": 6301.46104 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.00927, "high": 0.00927, "low": 0.00911, "close": 0.00913, "volume": 903807.0, "close_time": 1766037599999, "quote_volume": 8274.01718, "trades": 117, "taker_buy_base": 301196.0, "taker_buy_quote": 2760.67798 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.00912, "high": 0.00923, "low": 0.00912, "close": 0.00921, "volume": 1450228.0, "close_time": 1766041199999, "quote_volume": 13300.1992, "trades": 115, "taker_buy_base": 614172.0, "taker_buy_quote": 5623.59283 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.00922, "high": 0.00923, "low": 0.00914, "close": 0.00922, "volume": 1773449.0, "close_time": 1766044799999, "quote_volume": 16288.98995, "trades": 184, "taker_buy_base": 835110.0, "taker_buy_quote": 7669.1006 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.00924, "high": 0.00993, "low": 0.00923, "close": 0.00946, "volume": 49069798.0, "close_time": 1766048399999, "quote_volume": 472981.64906, "trades": 2406, "taker_buy_base": 25236769.0, "taker_buy_quote": 242948.95502 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.00945, "high": 0.00952, "low": 0.00931, "close": 0.00938, "volume": 8980347.0, "close_time": 1766051999999, "quote_volume": 84331.64112, "trades": 510, "taker_buy_base": 4257652.0, "taker_buy_quote": 39993.65219 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.00938, "high": 0.00938, "low": 0.00931, "close": 0.00935, "volume": 1683081.0, "close_time": 1766055599999, "quote_volume": 15721.25913, "trades": 110, "taker_buy_base": 797195.0, "taker_buy_quote": 7453.28767 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.00935, "high": 0.00944, "low": 0.00927, "close": 0.00941, "volume": 4285979.0, "close_time": 1766059199999, "quote_volume": 40026.41399, "trades": 234, "taker_buy_base": 2498642.0, "taker_buy_quote": 23365.70143 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.0094, "high": 0.00942, "low": 0.0093, "close": 0.00932, "volume": 3504382.0, "close_time": 1766062799999, "quote_volume": 32737.33763, "trades": 224, "taker_buy_base": 1275564.0, "taker_buy_quote": 11919.35861 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.00931, "high": 0.00948, "low": 0.00931, "close": 0.00942, "volume": 7217297.0, "close_time": 1766066399999, "quote_volume": 68009.45633, "trades": 398, "taker_buy_base": 4084446.0, "taker_buy_quote": 38511.94732 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.00942, "high": 0.00946, "low": 0.00927, "close": 0.00933, "volume": 4253642.0, "close_time": 1766069999999, "quote_volume": 39870.28348, "trades": 217, "taker_buy_base": 1202111.0, "taker_buy_quote": 11247.97516 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.00932, "high": 0.00942, "low": 0.00928, "close": 0.00939, "volume": 2119779.0, "close_time": 1766073599999, "quote_volume": 19834.25138, "trades": 142, "taker_buy_base": 1200923.0, "taker_buy_quote": 11241.25697 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.00939, "high": 0.00949, "low": 0.00936, "close": 0.00947, "volume": 3864488.0, "close_time": 1766077199999, "quote_volume": 36458.79526, "trades": 175, "taker_buy_base": 1936247.0, "taker_buy_quote": 18268.88882 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.00947, "high": 0.00948, "low": 0.00899, "close": 0.00919, "volume": 7543815.0, "close_time": 1766080799999, "quote_volume": 69108.47346, "trades": 422, "taker_buy_base": 4029221.0, "taker_buy_quote": 36819.92923 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.00918, "high": 0.00924, "low": 0.0091, "close": 0.00914, "volume": 2048602.0, "close_time": 1766084399999, "quote_volume": 18784.84147, "trades": 190, "taker_buy_base": 1072208.0, "taker_buy_quote": 9844.37835 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.00912, "high": 0.00914, "low": 0.00883, "close": 0.00883, "volume": 5232695.0, "close_time": 1766087999999, "quote_volume": 47031.5512, "trades": 346, "taker_buy_base": 2107126.0, "taker_buy_quote": 18968.1952 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.00885, "high": 0.00894, "low": 0.00885, "close": 0.00887, "volume": 881980.0, "close_time": 1766091599999, "quote_volume": 7861.00667, "trades": 104, "taker_buy_base": 363681.0, "taker_buy_quote": 3239.45123 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.00888, "high": 0.00906, "low": 0.00888, "close": 0.00905, "volume": 1823366.0, "close_time": 1766095199999, "quote_volume": 16376.03301, "trades": 137, "taker_buy_base": 1073453.0, "taker_buy_quote": 9635.93617 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.00904, "high": 0.00911, "low": 0.00903, "close": 0.00906, "volume": 2827444.0, "close_time": 1766098799999, "quote_volume": 25643.98724, "trades": 114, "taker_buy_base": 2029429.0, "taker_buy_quote": 18405.89694 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.00904, "high": 0.00905, "low": 0.00898, "close": 0.00899, "volume": 753540.0, "close_time": 1766102399999, "quote_volume": 6788.26434, "trades": 83, "taker_buy_base": 105363.0, "taker_buy_quote": 950.92709 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.00899, "high": 0.00901, "low": 0.00892, "close": 0.00898, "volume": 525366.0, "close_time": 1766105999999, "quote_volume": 4717.04694, "trades": 85, "taker_buy_base": 284986.0, "taker_buy_quote": 2559.34736 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.00895, "high": 0.00903, "low": 0.00889, "close": 0.009, "volume": 2814849.0, "close_time": 1766109599999, "quote_volume": 25233.40661, "trades": 180, "taker_buy_base": 1803175.0, "taker_buy_quote": 16157.35298 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.00899, "high": 0.00908, "low": 0.00895, "close": 0.00908, "volume": 618044.0, "close_time": 1766113199999, "quote_volume": 5562.86531, "trades": 79, "taker_buy_base": 502392.0, "taker_buy_quote": 4521.52184 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.00907, "high": 0.00932, "low": 0.00907, "close": 0.00928, "volume": 1557520.0, "close_time": 1766116799999, "quote_volume": 14356.26952, "trades": 172, "taker_buy_base": 835173.0, "taker_buy_quote": 7706.93997 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.00927, "high": 0.00931, "low": 0.00924, "close": 0.00928, "volume": 1540270.0, "close_time": 1766120399999, "quote_volume": 14275.13721, "trades": 96, "taker_buy_base": 348342.0, "taker_buy_quote": 3233.25426 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.00929, "high": 0.00929, "low": 0.00921, "close": 0.00928, "volume": 1308657.0, "close_time": 1766123999999, "quote_volume": 12122.60824, "trades": 77, "taker_buy_base": 813023.0, "taker_buy_quote": 7537.37684 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.00928, "high": 0.0094, "low": 0.00927, "close": 0.00936, "volume": 1099503.0, "close_time": 1766127599999, "quote_volume": 10271.48361, "trades": 76, "taker_buy_base": 638470.0, "taker_buy_quote": 5966.24564 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.00941, "high": 0.0095, "low": 0.00937, "close": 0.00939, "volume": 1338431.0, "close_time": 1766131199999, "quote_volume": 12593.87066, "trades": 133, "taker_buy_base": 513376.0, "taker_buy_quote": 4830.35527 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.0094, "high": 0.00942, "low": 0.00934, "close": 0.0094, "volume": 1352787.0, "close_time": 1766134799999, "quote_volume": 12687.45417, "trades": 124, "taker_buy_base": 739483.0, "taker_buy_quote": 6941.78333 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.00938, "high": 0.00939, "low": 0.00931, "close": 0.00931, "volume": 814079.0, "close_time": 1766138399999, "quote_volume": 7599.00876, "trades": 76, "taker_buy_base": 47166.0, "taker_buy_quote": 440.94642 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.00931, "high": 0.00936, "low": 0.0093, "close": 0.0093, "volume": 2047023.0, "close_time": 1766141999999, "quote_volume": 19085.90097, "trades": 279, "taker_buy_base": 939261.0, "taker_buy_quote": 8762.46273 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.00929, "high": 0.00937, "low": 0.00929, "close": 0.00932, "volume": 1363124.0, "close_time": 1766145599999, "quote_volume": 12720.14384, "trades": 108, "taker_buy_base": 889277.0, "taker_buy_quote": 8301.02907 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.00931, "high": 0.00932, "low": 0.00922, "close": 0.00922, "volume": 1245357.0, "close_time": 1766149199999, "quote_volume": 11539.97392, "trades": 186, "taker_buy_base": 545109.0, "taker_buy_quote": 5057.36289 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.00922, "high": 0.00926, "low": 0.0092, "close": 0.00923, "volume": 1484158.0, "close_time": 1766152799999, "quote_volume": 13695.42133, "trades": 264, "taker_buy_base": 722228.0, "taker_buy_quote": 6667.47826 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.00924, "high": 0.00937, "low": 0.00921, "close": 0.00929, "volume": 2999378.0, "close_time": 1766156399999, "quote_volume": 27785.72978, "trades": 224, "taker_buy_base": 1554937.0, "taker_buy_quote": 14404.26441 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.0093, "high": 0.00942, "low": 0.00925, "close": 0.00927, "volume": 2079358.0, "close_time": 1766159999999, "quote_volume": 19355.6561, "trades": 184, "taker_buy_base": 567944.0, "taker_buy_quote": 5293.27358 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.00927, "high": 0.00943, "low": 0.00927, "close": 0.00934, "volume": 2034885.0, "close_time": 1766163599999, "quote_volume": 19042.29423, "trades": 153, "taker_buy_base": 1101109.0, "taker_buy_quote": 10293.35964 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.00935, "high": 0.0094, "low": 0.00924, "close": 0.00925, "volume": 1505827.0, "close_time": 1766167199999, "quote_volume": 14021.37804, "trades": 143, "taker_buy_base": 419164.0, "taker_buy_quote": 3901.86536 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.00923, "high": 0.00933, "low": 0.00923, "close": 0.00933, "volume": 473154.0, "close_time": 1766170799999, "quote_volume": 4389.18271, "trades": 54, "taker_buy_base": 342172.0, "taker_buy_quote": 3176.52868 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.00932, "high": 0.00948, "low": 0.00932, "close": 0.00945, "volume": 1894696.0, "close_time": 1766174399999, "quote_volume": 17802.79336, "trades": 97, "taker_buy_base": 572084.0, "taker_buy_quote": 5385.55676 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.00947, "high": 0.00947, "low": 0.00942, "close": 0.00944, "volume": 1018362.0, "close_time": 1766177999999, "quote_volume": 9610.81121, "trades": 66, "taker_buy_base": 646967.0, "taker_buy_quote": 6103.83954 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.00944, "high": 0.00944, "low": 0.00938, "close": 0.00939, "volume": 665921.0, "close_time": 1766181599999, "quote_volume": 6266.11667, "trades": 56, "taker_buy_base": 332750.0, "taker_buy_quote": 3135.31017 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.00938, "high": 0.00947, "low": 0.00938, "close": 0.00944, "volume": 1504790.0, "close_time": 1766185199999, "quote_volume": 14191.76219, "trades": 79, "taker_buy_base": 662660.0, "taker_buy_quote": 6246.87567 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.00942, "high": 0.00942, "low": 0.00939, "close": 0.00939, "volume": 414725.0, "close_time": 1766188799999, "quote_volume": 3899.68888, "trades": 13, "taker_buy_base": 371121.0, "taker_buy_quote": 3490.24732 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.00938, "high": 0.00939, "low": 0.00936, "close": 0.00937, "volume": 1096428.0, "close_time": 1766192399999, "quote_volume": 10282.37204, "trades": 165, "taker_buy_base": 870692.0, "taker_buy_quote": 8167.018 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.00938, "high": 0.00938, "low": 0.0093, "close": 0.00931, "volume": 1232756.0, "close_time": 1766195999999, "quote_volume": 11509.87674, "trades": 185, "taker_buy_base": 376041.0, "taker_buy_quote": 3521.99057 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.0093, "high": 0.00933, "low": 0.00924, "close": 0.00928, "volume": 2511378.0, "close_time": 1766199599999, "quote_volume": 23307.37339, "trades": 214, "taker_buy_base": 1315957.0, "taker_buy_quote": 12219.47421 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.00927, "high": 0.0093, "low": 0.00923, "close": 0.00929, "volume": 1631085.0, "close_time": 1766203199999, "quote_volume": 15090.6852, "trades": 206, "taker_buy_base": 789608.0, "taker_buy_quote": 7311.23594 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.00932, "high": 0.00936, "low": 0.00925, "close": 0.00933, "volume": 1185107.0, "close_time": 1766206799999, "quote_volume": 11036.06822, "trades": 73, "taker_buy_base": 747913.0, "taker_buy_quote": 6964.95398 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.00933, "high": 0.00939, "low": 0.00933, "close": 0.00938, "volume": 414166.0, "close_time": 1766210399999, "quote_volume": 3880.55003, "trades": 118, "taker_buy_base": 192761.0, "taker_buy_quote": 1808.10063 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.00938, "high": 0.00946, "low": 0.00938, "close": 0.00946, "volume": 433540.0, "close_time": 1766213999999, "quote_volume": 4088.52737, "trades": 76, "taker_buy_base": 112289.0, "taker_buy_quote": 1058.89767 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.00946, "high": 0.0095, "low": 0.00943, "close": 0.0095, "volume": 1808295.0, "close_time": 1766217599999, "quote_volume": 17136.71106, "trades": 207, "taker_buy_base": 1000829.0, "taker_buy_quote": 9489.82982 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.0095, "high": 0.00961, "low": 0.00949, "close": 0.00951, "volume": 6425646.0, "close_time": 1766221199999, "quote_volume": 61378.22245, "trades": 353, "taker_buy_base": 5505707.0, "taker_buy_quote": 52602.45574 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.00952, "high": 0.00952, "low": 0.00948, "close": 0.00949, "volume": 800995.0, "close_time": 1766224799999, "quote_volume": 7608.6003, "trades": 102, "taker_buy_base": 507904.0, "taker_buy_quote": 4825.88504 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.00948, "high": 0.00949, "low": 0.00939, "close": 0.00939, "volume": 841913.0, "close_time": 1766228399999, "quote_volume": 7943.23122, "trades": 65, "taker_buy_base": 544063.0, "taker_buy_quote": 5137.91513 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.00939, "high": 0.00945, "low": 0.00937, "close": 0.00945, "volume": 981815.0, "close_time": 1766231999999, "quote_volume": 9245.89715, "trades": 66, "taker_buy_base": 464148.0, "taker_buy_quote": 4375.268 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.00945, "high": 0.00946, "low": 0.00941, "close": 0.00944, "volume": 608420.0, "close_time": 1766235599999, "quote_volume": 5740.81622, "trades": 48, "taker_buy_base": 172554.0, "taker_buy_quote": 1630.14897 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.00946, "high": 0.00946, "low": 0.00937, "close": 0.00945, "volume": 2209942.0, "close_time": 1766239199999, "quote_volume": 20792.54519, "trades": 138, "taker_buy_base": 507405.0, "taker_buy_quote": 4779.62446 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.00945, "high": 0.00948, "low": 0.00939, "close": 0.00948, "volume": 755884.0, "close_time": 1766242799999, "quote_volume": 7133.33573, "trades": 39, "taker_buy_base": 343690.0, "taker_buy_quote": 3250.79452 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.00947, "high": 0.00948, "low": 0.0094, "close": 0.00944, "volume": 786218.0, "close_time": 1766246399999, "quote_volume": 7407.0056, "trades": 87, "taker_buy_base": 335033.0, "taker_buy_quote": 3156.89194 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.00943, "high": 0.00945, "low": 0.0094, "close": 0.00941, "volume": 869593.0, "close_time": 1766249999999, "quote_volume": 8183.85903, "trades": 61, "taker_buy_base": 39972.0, "taker_buy_quote": 377.02878 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.00941, "high": 0.00948, "low": 0.00941, "close": 0.00946, "volume": 741282.0, "close_time": 1766253599999, "quote_volume": 7001.66717, "trades": 40, "taker_buy_base": 466802.0, "taker_buy_quote": 4405.05051 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.00945, "high": 0.00947, "low": 0.00941, "close": 0.00942, "volume": 781384.0, "close_time": 1766257199999, "quote_volume": 7366.604, "trades": 42, "taker_buy_base": 67237.0, "taker_buy_quote": 634.2004 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.00943, "high": 0.00947, "low": 0.00942, "close": 0.00942, "volume": 482836.0, "close_time": 1766260799999, "quote_volume": 4558.24493, "trades": 51, "taker_buy_base": 141134.0, "taker_buy_quote": 1333.26847 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.00943, "high": 0.00943, "low": 0.00939, "close": 0.0094, "volume": 156250.0, "close_time": 1766264399999, "quote_volume": 1468.23169, "trades": 24, "taker_buy_base": 32556.0, "taker_buy_quote": 306.13718 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.00942, "high": 0.00944, "low": 0.0094, "close": 0.0094, "volume": 329153.0, "close_time": 1766267999999, "quote_volume": 3100.69978, "trades": 23, "taker_buy_base": 122688.0, "taker_buy_quote": 1155.1882 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.00941, "high": 0.00946, "low": 0.0094, "close": 0.00945, "volume": 114093.0, "close_time": 1766271599999, "quote_volume": 1075.91944, "trades": 16, "taker_buy_base": 50156.0, "taker_buy_quote": 473.82815 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.00947, "high": 0.00947, "low": 0.00941, "close": 0.00941, "volume": 123074.0, "close_time": 1766275199999, "quote_volume": 1160.03895, "trades": 39, "taker_buy_base": 25818.0, "taker_buy_quote": 243.43744 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.0094, "high": 0.00943, "low": 0.0094, "close": 0.00942, "volume": 93871.0, "close_time": 1766278799999, "quote_volume": 884.16054, "trades": 28, "taker_buy_base": 12809.0, "taker_buy_quote": 120.70254 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.00941, "high": 0.00941, "low": 0.00932, "close": 0.00932, "volume": 970002.0, "close_time": 1766282399999, "quote_volume": 9076.10941, "trades": 70, "taker_buy_base": 264831.0, "taker_buy_quote": 2482.27597 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.00931, "high": 0.00934, "low": 0.0093, "close": 0.00933, "volume": 289079.0, "close_time": 1766285999999, "quote_volume": 2694.04062, "trades": 25, "taker_buy_base": 222145.0, "taker_buy_quote": 2070.45772 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.00936, "high": 0.00944, "low": 0.00934, "close": 0.00943, "volume": 409837.0, "close_time": 1766289599999, "quote_volume": 3847.40572, "trades": 48, "taker_buy_base": 281884.0, "taker_buy_quote": 2649.46314 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.00943, "high": 0.00946, "low": 0.00942, "close": 0.00942, "volume": 303407.0, "close_time": 1766293199999, "quote_volume": 2863.24762, "trades": 16, "taker_buy_base": 217299.0, "taker_buy_quote": 2049.55285 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.00943, "high": 0.00944, "low": 0.00939, "close": 0.00939, "volume": 377584.0, "close_time": 1766296799999, "quote_volume": 3555.60214, "trades": 23, "taker_buy_base": 91483.0, "taker_buy_quote": 862.26518 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.00939, "high": 0.0094, "low": 0.00937, "close": 0.0094, "volume": 553066.0, "close_time": 1766300399999, "quote_volume": 5189.60913, "trades": 45, "taker_buy_base": 164272.0, "taker_buy_quote": 1542.14086 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.00941, "high": 0.00941, "low": 0.00936, "close": 0.00938, "volume": 810061.0, "close_time": 1766303999999, "quote_volume": 7594.61651, "trades": 142, "taker_buy_base": 350850.0, "taker_buy_quote": 3290.28007 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.00938, "high": 0.00944, "low": 0.00937, "close": 0.00942, "volume": 738769.0, "close_time": 1766307599999, "quote_volume": 6954.72117, "trades": 54, "taker_buy_base": 299025.0, "taker_buy_quote": 2813.56701 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.00942, "high": 0.00943, "low": 0.00936, "close": 0.00937, "volume": 805079.0, "close_time": 1766311199999, "quote_volume": 7550.17677, "trades": 138, "taker_buy_base": 392188.0, "taker_buy_quote": 3681.97383 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.00937, "high": 0.0094, "low": 0.00929, "close": 0.0093, "volume": 3440660.0, "close_time": 1766314799999, "quote_volume": 32096.37295, "trades": 219, "taker_buy_base": 890017.0, "taker_buy_quote": 8319.90015 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.00931, "high": 0.00931, "low": 0.00928, "close": 0.00929, "volume": 416843.0, "close_time": 1766318399999, "quote_volume": 3874.54194, "trades": 141, "taker_buy_base": 87280.0, "taker_buy_quote": 811.99938 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.00929, "high": 0.00934, "low": 0.00923, "close": 0.00928, "volume": 1056754.0, "close_time": 1766321999999, "quote_volume": 9817.29657, "trades": 135, "taker_buy_base": 449088.0, "taker_buy_quote": 4176.85523 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.00928, "high": 0.00928, "low": 0.00904, "close": 0.00904, "volume": 4297362.0, "close_time": 1766325599999, "quote_volume": 39264.28798, "trades": 234, "taker_buy_base": 1634824.0, "taker_buy_quote": 14925.26675 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.00906, "high": 0.00913, "low": 0.00904, "close": 0.00911, "volume": 1743337.0, "close_time": 1766329199999, "quote_volume": 15843.62012, "trades": 129, "taker_buy_base": 669948.0, "taker_buy_quote": 6087.89589 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.00911, "high": 0.00916, "low": 0.0091, "close": 0.00913, "volume": 382255.0, "close_time": 1766332799999, "quote_volume": 3491.37042, "trades": 59, "taker_buy_base": 215062.0, "taker_buy_quote": 1965.85511 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.00912, "high": 0.00917, "low": 0.00912, "close": 0.00917, "volume": 1038703.0, "close_time": 1766336399999, "quote_volume": 9506.4375, "trades": 60, "taker_buy_base": 730619.0, "taker_buy_quote": 6687.61771 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.00918, "high": 0.00924, "low": 0.00915, "close": 0.00915, "volume": 1555932.0, "close_time": 1766339999999, "quote_volume": 14306.95285, "trades": 121, "taker_buy_base": 885937.0, "taker_buy_quote": 8145.89023 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.00915, "high": 0.0092, "low": 0.00912, "close": 0.00917, "volume": 398589.0, "close_time": 1766343599999, "quote_volume": 3650.57133, "trades": 64, "taker_buy_base": 168307.0, "taker_buy_quote": 1540.40052 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.00918, "high": 0.00927, "low": 0.00916, "close": 0.00924, "volume": 1054741.0, "close_time": 1766347199999, "quote_volume": 9717.12866, "trades": 170, "taker_buy_base": 483785.0, "taker_buy_quote": 4462.19935 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.00926, "high": 0.00927, "low": 0.00919, "close": 0.0092, "volume": 326578.0, "close_time": 1766350799999, "quote_volume": 3012.12542, "trades": 57, "taker_buy_base": 159696.0, "taker_buy_quote": 1473.70768 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.0092, "high": 0.00925, "low": 0.00919, "close": 0.00919, "volume": 1268576.0, "close_time": 1766354399999, "quote_volume": 11688.00436, "trades": 73, "taker_buy_base": 431075.0, "taker_buy_quote": 3975.03532 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.0092, "high": 0.0093, "low": 0.0092, "close": 0.0093, "volume": 461963.0, "close_time": 1766357999999, "quote_volume": 4261.45022, "trades": 30, "taker_buy_base": 338870.0, "taker_buy_quote": 3123.10877 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.00931, "high": 0.00936, "low": 0.00926, "close": 0.00927, "volume": 334434.0, "close_time": 1766361599999, "quote_volume": 3108.07206, "trades": 42, "taker_buy_base": 102021.0, "taker_buy_quote": 951.38024 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.00929, "high": 0.00943, "low": 0.00929, "close": 0.00936, "volume": 1521226.0, "close_time": 1766365199999, "quote_volume": 14227.8649, "trades": 209, "taker_buy_base": 932348.0, "taker_buy_quote": 8722.87931 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.00933, "high": 0.00938, "low": 0.00928, "close": 0.00928, "volume": 439925.0, "close_time": 1766368799999, "quote_volume": 4109.84661, "trades": 63, "taker_buy_base": 148211.0, "taker_buy_quote": 1384.57297 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.00928, "high": 0.00928, "low": 0.00915, "close": 0.00925, "volume": 2394779.0, "close_time": 1766372399999, "quote_volume": 22036.60776, "trades": 166, "taker_buy_base": 1528654.0, "taker_buy_quote": 14080.40492 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.00925, "high": 0.00932, "low": 0.00925, "close": 0.00931, "volume": 168042.0, "close_time": 1766375999999, "quote_volume": 1562.59129, "trades": 35, "taker_buy_base": 111936.0, "taker_buy_quote": 1040.95245 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.00929, "high": 0.00934, "low": 0.00928, "close": 0.00928, "volume": 748041.0, "close_time": 1766379599999, "quote_volume": 6962.94335, "trades": 124, "taker_buy_base": 217331.0, "taker_buy_quote": 2023.20316 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.0093, "high": 0.00931, "low": 0.00925, "close": 0.00929, "volume": 756253.0, "close_time": 1766383199999, "quote_volume": 7018.4822, "trades": 67, "taker_buy_base": 570978.0, "taker_buy_quote": 5300.85774 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.00928, "high": 0.00932, "low": 0.00928, "close": 0.0093, "volume": 532035.0, "close_time": 1766386799999, "quote_volume": 4950.97257, "trades": 23, "taker_buy_base": 17668.0, "taker_buy_quote": 164.23115 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.00928, "high": 0.00935, "low": 0.00928, "close": 0.00931, "volume": 368874.0, "close_time": 1766390399999, "quote_volume": 3433.05139, "trades": 38, "taker_buy_base": 166820.0, "taker_buy_quote": 1555.05768 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.0093, "high": 0.00939, "low": 0.0093, "close": 0.00935, "volume": 1794547.0, "close_time": 1766393999999, "quote_volume": 16798.5046, "trades": 427, "taker_buy_base": 689899.0, "taker_buy_quote": 6454.87543 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.00935, "high": 0.00939, "low": 0.00932, "close": 0.00932, "volume": 610102.0, "close_time": 1766397599999, "quote_volume": 5709.63574, "trades": 102, "taker_buy_base": 262546.0, "taker_buy_quote": 2460.65918 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.00932, "high": 0.00935, "low": 0.00932, "close": 0.00935, "volume": 281443.0, "close_time": 1766401199999, "quote_volume": 2627.85383, "trades": 92, "taker_buy_base": 143890.0, "taker_buy_quote": 1343.97526 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.00935, "high": 0.00941, "low": 0.00932, "close": 0.0094, "volume": 619309.0, "close_time": 1766404799999, "quote_volume": 5810.6872, "trades": 43, "taker_buy_base": 445643.0, "taker_buy_quote": 4183.58728 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.00939, "high": 0.00945, "low": 0.00938, "close": 0.00939, "volume": 604460.0, "close_time": 1766408399999, "quote_volume": 5688.44462, "trades": 76, "taker_buy_base": 464158.0, "taker_buy_quote": 4370.58188 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.00941, "high": 0.00944, "low": 0.00938, "close": 0.00941, "volume": 418662.0, "close_time": 1766411999999, "quote_volume": 3939.10851, "trades": 77, "taker_buy_base": 255020.0, "taker_buy_quote": 2400.96215 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.00941, "high": 0.00947, "low": 0.00935, "close": 0.00942, "volume": 610828.0, "close_time": 1766415599999, "quote_volume": 5751.74507, "trades": 61, "taker_buy_base": 341459.0, "taker_buy_quote": 3216.09257 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.00942, "high": 0.00947, "low": 0.00933, "close": 0.0094, "volume": 1621153.0, "close_time": 1766419199999, "quote_volume": 15233.46573, "trades": 102, "taker_buy_base": 670810.0, "taker_buy_quote": 6307.3986 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.0094, "high": 0.00945, "low": 0.00938, "close": 0.0094, "volume": 446150.0, "close_time": 1766422799999, "quote_volume": 4203.82273, "trades": 46, "taker_buy_base": 260952.0, "taker_buy_quote": 2459.90442 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.00939, "high": 0.00941, "low": 0.00935, "close": 0.00938, "volume": 853964.0, "close_time": 1766426399999, "quote_volume": 8020.8564, "trades": 88, "taker_buy_base": 580867.0, "taker_buy_quote": 5460.43715 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.00938, "high": 0.00939, "low": 0.00931, "close": 0.00936, "volume": 907469.0, "close_time": 1766429999999, "quote_volume": 8489.15332, "trades": 130, "taker_buy_base": 331685.0, "taker_buy_quote": 3103.8118 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.00935, "high": 0.00936, "low": 0.00927, "close": 0.00931, "volume": 1939267.0, "close_time": 1766433599999, "quote_volume": 18063.9609, "trades": 101, "taker_buy_base": 628138.0, "taker_buy_quote": 5848.12743 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.00932, "high": 0.00936, "low": 0.00928, "close": 0.00932, "volume": 1272808.0, "close_time": 1766437199999, "quote_volume": 11858.63485, "trades": 104, "taker_buy_base": 760704.0, "taker_buy_quote": 7088.21735 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.00933, "high": 0.00936, "low": 0.00929, "close": 0.00929, "volume": 749630.0, "close_time": 1766440799999, "quote_volume": 7005.33921, "trades": 55, "taker_buy_base": 48671.0, "taker_buy_quote": 454.78894 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.00932, "high": 0.00938, "low": 0.0093, "close": 0.00938, "volume": 926151.0, "close_time": 1766444399999, "quote_volume": 8651.77458, "trades": 83, "taker_buy_base": 446992.0, "taker_buy_quote": 4170.67118 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.00939, "high": 0.00939, "low": 0.00934, "close": 0.00938, "volume": 1102097.0, "close_time": 1766447999999, "quote_volume": 10314.98676, "trades": 263, "taker_buy_base": 353059.0, "taker_buy_quote": 3306.9253 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.00937, "high": 0.0094, "low": 0.00935, "close": 0.00939, "volume": 228026.0, "close_time": 1766451599999, "quote_volume": 2137.70177, "trades": 50, "taker_buy_base": 124848.0, "taker_buy_quote": 1171.26799 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.00941, "high": 0.00941, "low": 0.00937, "close": 0.00939, "volume": 128297.0, "close_time": 1766455199999, "quote_volume": 1204.40397, "trades": 27, "taker_buy_base": 65516.0, "taker_buy_quote": 615.27617 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.00938, "high": 0.00941, "low": 0.00933, "close": 0.00935, "volume": 279515.0, "close_time": 1766458799999, "quote_volume": 2620.41323, "trades": 57, "taker_buy_base": 89001.0, "taker_buy_quote": 833.78048 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.00933, "high": 0.00935, "low": 0.00929, "close": 0.00934, "volume": 483538.0, "close_time": 1766462399999, "quote_volume": 4511.26067, "trades": 61, "taker_buy_base": 96893.0, "taker_buy_quote": 903.88662 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.00932, "high": 0.00932, "low": 0.00927, "close": 0.00929, "volume": 228559.0, "close_time": 1766465999999, "quote_volume": 2125.46363, "trades": 22, "taker_buy_base": 63096.0, "taker_buy_quote": 586.91535 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.00927, "high": 0.00929, "low": 0.00922, "close": 0.00925, "volume": 204718.0, "close_time": 1766469599999, "quote_volume": 1895.6877, "trades": 51, "taker_buy_base": 74672.0, "taker_buy_quote": 691.55046 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.00923, "high": 0.00928, "low": 0.00919, "close": 0.00926, "volume": 793746.0, "close_time": 1766473199999, "quote_volume": 7312.96224, "trades": 65, "taker_buy_base": 361019.0, "taker_buy_quote": 3322.90445 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.00925, "high": 0.00928, "low": 0.00919, "close": 0.00921, "volume": 1652960.0, "close_time": 1766476799999, "quote_volume": 15233.33704, "trades": 116, "taker_buy_base": 540333.0, "taker_buy_quote": 4976.28061 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.00921, "high": 0.00921, "low": 0.00916, "close": 0.00916, "volume": 1472727.0, "close_time": 1766480399999, "quote_volume": 13540.75831, "trades": 116, "taker_buy_base": 649452.0, "taker_buy_quote": 5973.10584 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.00916, "high": 0.00919, "low": 0.00912, "close": 0.00919, "volume": 978198.0, "close_time": 1766483999999, "quote_volume": 8950.35519, "trades": 97, "taker_buy_base": 171867.0, "taker_buy_quote": 1575.67894 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.00921, "high": 0.00926, "low": 0.00921, "close": 0.00925, "volume": 929153.0, "close_time": 1766487599999, "quote_volume": 8583.19662, "trades": 36, "taker_buy_base": 879080.0, "taker_buy_quote": 8120.02137 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.00925, "high": 0.00927, "low": 0.00922, "close": 0.00922, "volume": 543759.0, "close_time": 1766491199999, "quote_volume": 5029.19594, "trades": 44, "taker_buy_base": 449059.0, "taker_buy_quote": 4154.00263 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.0092, "high": 0.00923, "low": 0.00912, "close": 0.00918, "volume": 2036036.0, "close_time": 1766494799999, "quote_volume": 18653.80266, "trades": 209, "taker_buy_base": 583757.0, "taker_buy_quote": 5352.9118 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.00917, "high": 0.00921, "low": 0.00911, "close": 0.00916, "volume": 577771.0, "close_time": 1766498399999, "quote_volume": 5293.08702, "trades": 94, "taker_buy_base": 344023.0, "taker_buy_quote": 3155.15959 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.00915, "high": 0.00922, "low": 0.0091, "close": 0.00913, "volume": 689987.0, "close_time": 1766501999999, "quote_volume": 6312.73721, "trades": 108, "taker_buy_base": 500821.0, "taker_buy_quote": 4584.56928 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.00912, "high": 0.0092, "low": 0.00912, "close": 0.00919, "volume": 412132.0, "close_time": 1766505599999, "quote_volume": 3772.72303, "trades": 69, "taker_buy_base": 172514.0, "taker_buy_quote": 1581.28081 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.00921, "high": 0.00926, "low": 0.00918, "close": 0.00925, "volume": 1145784.0, "close_time": 1766509199999, "quote_volume": 10560.88378, "trades": 117, "taker_buy_base": 818104.0, "taker_buy_quote": 7542.85721 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.00925, "high": 0.00928, "low": 0.00916, "close": 0.00916, "volume": 857166.0, "close_time": 1766512799999, "quote_volume": 7903.91296, "trades": 82, "taker_buy_base": 624709.0, "taker_buy_quote": 5760.54414 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.00913, "high": 0.00929, "low": 0.00913, "close": 0.00929, "volume": 622099.0, "close_time": 1766516399999, "quote_volume": 5739.69961, "trades": 69, "taker_buy_base": 213849.0, "taker_buy_quote": 1971.47131 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.00929, "high": 0.00934, "low": 0.00926, "close": 0.00934, "volume": 2737976.0, "close_time": 1766519999999, "quote_volume": 25482.31305, "trades": 125, "taker_buy_base": 1074631.0, "taker_buy_quote": 10001.9075 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.00934, "high": 0.0094, "low": 0.0093, "close": 0.00933, "volume": 858990.0, "close_time": 1766523599999, "quote_volume": 8031.46408, "trades": 131, "taker_buy_base": 311504.0, "taker_buy_quote": 2915.33892 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.00934, "high": 0.00936, "low": 0.00931, "close": 0.00935, "volume": 316748.0, "close_time": 1766527199999, "quote_volume": 2955.32118, "trades": 41, "taker_buy_base": 114959.0, "taker_buy_quote": 1073.60898 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.00935, "high": 0.00935, "low": 0.00925, "close": 0.0093, "volume": 1043859.0, "close_time": 1766530799999, "quote_volume": 9705.37812, "trades": 138, "taker_buy_base": 465949.0, "taker_buy_quote": 4328.28854 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.00928, "high": 0.00929, "low": 0.00926, "close": 0.00929, "volume": 566244.0, "close_time": 1766534399999, "quote_volume": 5254.4085, "trades": 21, "taker_buy_base": 290020.0, "taker_buy_quote": 2691.45557 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.00929, "high": 0.00931, "low": 0.00926, "close": 0.00929, "volume": 128899.0, "close_time": 1766537999999, "quote_volume": 1197.37038, "trades": 24, "taker_buy_base": 102021.0, "taker_buy_quote": 947.93911 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.0093, "high": 0.00931, "low": 0.00923, "close": 0.00927, "volume": 177829.0, "close_time": 1766541599999, "quote_volume": 1648.18987, "trades": 33, "taker_buy_base": 71939.0, "taker_buy_quote": 667.52277 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.00925, "high": 0.00925, "low": 0.00918, "close": 0.0092, "volume": 435496.0, "close_time": 1766545199999, "quote_volume": 4008.36206, "trades": 42, "taker_buy_base": 139965.0, "taker_buy_quote": 1288.68191 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.00916, "high": 0.00927, "low": 0.00916, "close": 0.00927, "volume": 170435.0, "close_time": 1766548799999, "quote_volume": 1570.82651, "trades": 14, "taker_buy_base": 170435.0, "taker_buy_quote": 1570.82651 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.00926, "high": 0.00934, "low": 0.0092, "close": 0.0092, "volume": 427120.0, "close_time": 1766552399999, "quote_volume": 3972.97004, "trades": 81, "taker_buy_base": 185503.0, "taker_buy_quote": 1725.41082 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.0092, "high": 0.00923, "low": 0.00916, "close": 0.00917, "volume": 424392.0, "close_time": 1766555999999, "quote_volume": 3909.28064, "trades": 40, "taker_buy_base": 152341.0, "taker_buy_quote": 1401.42393 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.00917, "high": 0.00923, "low": 0.00916, "close": 0.00923, "volume": 68771.0, "close_time": 1766559599999, "quote_volume": 632.69379, "trades": 12, "taker_buy_base": 33420.0, "taker_buy_quote": 307.89404 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.00922, "high": 0.00923, "low": 0.00916, "close": 0.00916, "volume": 433686.0, "close_time": 1766563199999, "quote_volume": 3986.57804, "trades": 47, "taker_buy_base": 83433.0, "taker_buy_quote": 767.28001 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.00915, "high": 0.00919, "low": 0.00913, "close": 0.00914, "volume": 194042.0, "close_time": 1766566799999, "quote_volume": 1776.34545, "trades": 39, "taker_buy_base": 115126.0, "taker_buy_quote": 1053.70371 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.00917, "high": 0.00918, "low": 0.00916, "close": 0.00918, "volume": 129538.0, "close_time": 1766570399999, "quote_volume": 1187.34913, "trades": 22, "taker_buy_base": 59655.0, "taker_buy_quote": 546.80332 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.00916, "high": 0.00918, "low": 0.00915, "close": 0.00916, "volume": 133971.0, "close_time": 1766573999999, "quote_volume": 1228.46366, "trades": 28, "taker_buy_base": 64744.0, "taker_buy_quote": 594.24089 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.00916, "high": 0.00926, "low": 0.00916, "close": 0.00922, "volume": 471105.0, "close_time": 1766577599999, "quote_volume": 4342.38799, "trades": 116, "taker_buy_base": 250325.0, "taker_buy_quote": 2304.2363 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.00921, "high": 0.00928, "low": 0.0092, "close": 0.00923, "volume": 1347440.0, "close_time": 1766581199999, "quote_volume": 12458.16127, "trades": 87, "taker_buy_base": 716186.0, "taker_buy_quote": 6618.76154 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.00924, "high": 0.00925, "low": 0.0092, "close": 0.0092, "volume": 135610.0, "close_time": 1766584799999, "quote_volume": 1251.55093, "trades": 35, "taker_buy_base": 70293.0, "taker_buy_quote": 649.57755 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.0092, "high": 0.00925, "low": 0.00914, "close": 0.00925, "volume": 879532.0, "close_time": 1766588399999, "quote_volume": 8079.81908, "trades": 51, "taker_buy_base": 540683.0, "taker_buy_quote": 4965.17697 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.00923, "high": 0.00928, "low": 0.00921, "close": 0.00927, "volume": 220863.0, "close_time": 1766591999999, "quote_volume": 2045.45869, "trades": 30, "taker_buy_base": 134933.0, "taker_buy_quote": 1250.97212 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.00929, "high": 0.00934, "low": 0.00925, "close": 0.00932, "volume": 1303353.0, "close_time": 1766595599999, "quote_volume": 12111.04635, "trades": 98, "taker_buy_base": 707090.0, "taker_buy_quote": 6567.73421 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.00931, "high": 0.00934, "low": 0.0093, "close": 0.0093, "volume": 181230.0, "close_time": 1766599199999, "quote_volume": 1688.78831, "trades": 31, "taker_buy_base": 100195.0, "taker_buy_quote": 934.27181 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.0093, "high": 0.00937, "low": 0.0093, "close": 0.00933, "volume": 641842.0, "close_time": 1766602799999, "quote_volume": 5995.33935, "trades": 90, "taker_buy_base": 94868.0, "taker_buy_quote": 886.43313 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.00934, "high": 0.00937, "low": 0.00928, "close": 0.00936, "volume": 1114653.0, "close_time": 1766606399999, "quote_volume": 10389.34948, "trades": 100, "taker_buy_base": 450349.0, "taker_buy_quote": 4198.92149 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.00937, "high": 0.00938, "low": 0.00933, "close": 0.00933, "volume": 686363.0, "close_time": 1766609999999, "quote_volume": 6417.09484, "trades": 94, "taker_buy_base": 283203.0, "taker_buy_quote": 2648.85202 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.00934, "high": 0.00937, "low": 0.00933, "close": 0.00937, "volume": 554916.0, "close_time": 1766613599999, "quote_volume": 5183.97706, "trades": 73, "taker_buy_base": 268195.0, "taker_buy_quote": 2506.57925 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.00935, "high": 0.00944, "low": 0.00935, "close": 0.00944, "volume": 1112861.0, "close_time": 1766617199999, "quote_volume": 10474.88216, "trades": 83, "taker_buy_base": 547552.0, "taker_buy_quote": 5157.61327 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.00943, "high": 0.00943, "low": 0.00939, "close": 0.00942, "volume": 298626.0, "close_time": 1766620799999, "quote_volume": 2810.74372, "trades": 101, "taker_buy_base": 68443.0, "taker_buy_quote": 644.72737 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.00942, "high": 0.00945, "low": 0.00935, "close": 0.00937, "volume": 1383066.0, "close_time": 1766624399999, "quote_volume": 12992.99278, "trades": 239, "taker_buy_base": 130625.0, "taker_buy_quote": 1231.07649 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.00938, "high": 0.00942, "low": 0.00938, "close": 0.0094, "volume": 225130.0, "close_time": 1766627999999, "quote_volume": 2117.01598, "trades": 17, "taker_buy_base": 55812.0, "taker_buy_quote": 524.03788 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.00941, "high": 0.00948, "low": 0.00941, "close": 0.00948, "volume": 459998.0, "close_time": 1766631599999, "quote_volume": 4344.14238, "trades": 45, "taker_buy_base": 337012.0, "taker_buy_quote": 3181.80617 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.00948, "high": 0.00948, "low": 0.00944, "close": 0.00946, "volume": 158999.0, "close_time": 1766635199999, "quote_volume": 1504.9662, "trades": 32, "taker_buy_base": 49447.0, "taker_buy_quote": 468.13753 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.00948, "high": 0.00955, "low": 0.00947, "close": 0.00949, "volume": 728705.0, "close_time": 1766638799999, "quote_volume": 6930.6084, "trades": 94, "taker_buy_base": 418044.0, "taker_buy_quote": 3978.17043 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.00949, "high": 0.00951, "low": 0.00945, "close": 0.00945, "volume": 793673.0, "close_time": 1766642399999, "quote_volume": 7514.60075, "trades": 89, "taker_buy_base": 64218.0, "taker_buy_quote": 609.40707 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.00945, "high": 0.00951, "low": 0.00944, "close": 0.00951, "volume": 1599732.0, "close_time": 1766645999999, "quote_volume": 15124.86091, "trades": 101, "taker_buy_base": 773162.0, "taker_buy_quote": 7313.31524 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.00951, "high": 0.00978, "low": 0.00946, "close": 0.00978, "volume": 7715447.0, "close_time": 1766649599999, "quote_volume": 74390.677, "trades": 758, "taker_buy_base": 4399281.0, "taker_buy_quote": 42426.64026 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.00978, "high": 0.00978, "low": 0.00962, "close": 0.00967, "volume": 4554483.0, "close_time": 1766653199999, "quote_volume": 44166.63949, "trades": 272, "taker_buy_base": 2434434.0, "taker_buy_quote": 23605.60704 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.00969, "high": 0.0097, "low": 0.00956, "close": 0.00964, "volume": 3558037.0, "close_time": 1766656799999, "quote_volume": 34187.83128, "trades": 616, "taker_buy_base": 1478078.0, "taker_buy_quote": 14209.52556 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.00964, "high": 0.00967, "low": 0.00953, "close": 0.00956, "volume": 4590698.0, "close_time": 1766660399999, "quote_volume": 44060.5712, "trades": 393, "taker_buy_base": 1728432.0, "taker_buy_quote": 16596.61307 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.00957, "high": 0.00958, "low": 0.00953, "close": 0.00954, "volume": 654182.0, "close_time": 1766663999999, "quote_volume": 6250.80786, "trades": 103, "taker_buy_base": 429585.0, "taker_buy_quote": 4105.41343 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.00952, "high": 0.00956, "low": 0.00949, "close": 0.00954, "volume": 843996.0, "close_time": 1766667599999, "quote_volume": 8031.15376, "trades": 69, "taker_buy_base": 557814.0, "taker_buy_quote": 5310.63021 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.00954, "high": 0.00956, "low": 0.00948, "close": 0.00951, "volume": 1535761.0, "close_time": 1766671199999, "quote_volume": 14619.89857, "trades": 193, "taker_buy_base": 1102317.0, "taker_buy_quote": 10494.57916 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.00951, "high": 0.00953, "low": 0.00946, "close": 0.00948, "volume": 464394.0, "close_time": 1766674799999, "quote_volume": 4405.48828, "trades": 78, "taker_buy_base": 242834.0, "taker_buy_quote": 2303.28421 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.00946, "high": 0.00957, "low": 0.00946, "close": 0.00954, "volume": 921220.0, "close_time": 1766678399999, "quote_volume": 8771.90349, "trades": 46, "taker_buy_base": 722891.0, "taker_buy_quote": 6879.75077 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.00955, "high": 0.00956, "low": 0.00948, "close": 0.0095, "volume": 2352273.0, "close_time": 1766681999999, "quote_volume": 22382.82779, "trades": 108, "taker_buy_base": 664818.0, "taker_buy_quote": 6341.5584 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.0095, "high": 0.00952, "low": 0.00946, "close": 0.00947, "volume": 1283204.0, "close_time": 1766685599999, "quote_volume": 12165.27265, "trades": 72, "taker_buy_base": 481985.0, "taker_buy_quote": 4570.83866 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.00949, "high": 0.00953, "low": 0.00949, "close": 0.00951, "volume": 645564.0, "close_time": 1766689199999, "quote_volume": 6140.103, "trades": 52, "taker_buy_base": 535771.0, "taker_buy_quote": 5096.05127 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.00952, "high": 0.00952, "low": 0.00948, "close": 0.00949, "volume": 114607.0, "close_time": 1766692799999, "quote_volume": 1089.13717, "trades": 16, "taker_buy_base": 32666.0, "taker_buy_quote": 310.91057 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.00949, "high": 0.00951, "low": 0.00949, "close": 0.00949, "volume": 61718.0, "close_time": 1766696399999, "quote_volume": 585.85486, "trades": 10, "taker_buy_base": 8084.0, "taker_buy_quote": 76.8682 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.00949, "high": 0.0095, "low": 0.00945, "close": 0.00945, "volume": 242094.0, "close_time": 1766699999999, "quote_volume": 2295.74807, "trades": 24, "taker_buy_base": 48137.0, "taker_buy_quote": 456.42309 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.00947, "high": 0.00947, "low": 0.00917, "close": 0.00924, "volume": 15822820.0, "close_time": 1766703599999, "quote_volume": 147380.64446, "trades": 965, "taker_buy_base": 7005734.0, "taker_buy_quote": 65110.63696 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.00922, "high": 0.00929, "low": 0.00914, "close": 0.00915, "volume": 2158555.0, "close_time": 1766707199999, "quote_volume": 19815.41402, "trades": 128, "taker_buy_base": 646019.0, "taker_buy_quote": 5947.72544 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.00915, "high": 0.00922, "low": 0.00909, "close": 0.00915, "volume": 1402958.0, "close_time": 1766710799999, "quote_volume": 12851.81752, "trades": 153, "taker_buy_base": 834758.0, "taker_buy_quote": 7651.33967 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.00915, "high": 0.0092, "low": 0.00911, "close": 0.0092, "volume": 443832.0, "close_time": 1766714399999, "quote_volume": 4063.95166, "trades": 58, "taker_buy_base": 214057.0, "taker_buy_quote": 1965.26688 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.0092, "high": 0.0094, "low": 0.00919, "close": 0.00936, "volume": 2915129.0, "close_time": 1766717999999, "quote_volume": 27103.7272, "trades": 180, "taker_buy_base": 1669907.0, "taker_buy_quote": 15540.92924 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.00936, "high": 0.00946, "low": 0.00936, "close": 0.00943, "volume": 1671112.0, "close_time": 1766721599999, "quote_volume": 15705.13974, "trades": 113, "taker_buy_base": 793597.0, "taker_buy_quote": 7455.58598 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.00942, "high": 0.00946, "low": 0.00939, "close": 0.00944, "volume": 1222937.0, "close_time": 1766725199999, "quote_volume": 11532.90355, "trades": 80, "taker_buy_base": 512848.0, "taker_buy_quote": 4835.93652 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.00944, "high": 0.00947, "low": 0.0094, "close": 0.00942, "volume": 1041913.0, "close_time": 1766728799999, "quote_volume": 9833.14122, "trades": 63, "taker_buy_base": 665468.0, "taker_buy_quote": 6284.62753 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.00943, "high": 0.00943, "low": 0.00935, "close": 0.00936, "volume": 1972752.0, "close_time": 1766732399999, "quote_volume": 18500.14362, "trades": 195, "taker_buy_base": 520041.0, "taker_buy_quote": 4875.80376 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.00938, "high": 0.00941, "low": 0.00923, "close": 0.00924, "volume": 3896101.0, "close_time": 1766735999999, "quote_volume": 36107.57661, "trades": 157, "taker_buy_base": 1104891.0, "taker_buy_quote": 10234.52055 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.00924, "high": 0.00929, "low": 0.00924, "close": 0.00927, "volume": 1032937.0, "close_time": 1766739599999, "quote_volume": 9572.31328, "trades": 144, "taker_buy_base": 659234.0, "taker_buy_quote": 6109.43538 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.00928, "high": 0.00933, "low": 0.00926, "close": 0.0093, "volume": 770274.0, "close_time": 1766743199999, "quote_volume": 7168.692, "trades": 45, "taker_buy_base": 378580.0, "taker_buy_quote": 3523.26719 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.00929, "high": 0.00929, "low": 0.00922, "close": 0.00923, "volume": 1344365.0, "close_time": 1766746799999, "quote_volume": 12433.69662, "trades": 142, "taker_buy_base": 654441.0, "taker_buy_quote": 6052.85366 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.00924, "high": 0.00925, "low": 0.00921, "close": 0.00923, "volume": 995089.0, "close_time": 1766750399999, "quote_volume": 9184.59191, "trades": 67, "taker_buy_base": 818280.0, "taker_buy_quote": 7552.274 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.00926, "high": 0.00926, "low": 0.00921, "close": 0.00925, "volume": 431344.0, "close_time": 1766753999999, "quote_volume": 3985.22712, "trades": 26, "taker_buy_base": 162633.0, "taker_buy_quote": 1502.36407 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.00923, "high": 0.00925, "low": 0.00922, "close": 0.00924, "volume": 898567.0, "close_time": 1766757599999, "quote_volume": 8298.11477, "trades": 61, "taker_buy_base": 527588.0, "taker_buy_quote": 4875.32634 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.00923, "high": 0.00924, "low": 0.00909, "close": 0.00916, "volume": 3389979.0, "close_time": 1766761199999, "quote_volume": 31045.3956, "trades": 200, "taker_buy_base": 1636482.0, "taker_buy_quote": 14984.93689 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.00916, "high": 0.0092, "low": 0.00908, "close": 0.00912, "volume": 2701500.0, "close_time": 1766764799999, "quote_volume": 24704.56984, "trades": 156, "taker_buy_base": 1632060.0, "taker_buy_quote": 14943.96659 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.00913, "high": 0.0092, "low": 0.00911, "close": 0.00911, "volume": 2634992.0, "close_time": 1766768399999, "quote_volume": 24093.88986, "trades": 104, "taker_buy_base": 1216381.0, "taker_buy_quote": 11137.52889 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.00912, "high": 0.00918, "low": 0.00908, "close": 0.00916, "volume": 865460.0, "close_time": 1766771999999, "quote_volume": 7897.06516, "trades": 68, "taker_buy_base": 319561.0, "taker_buy_quote": 2918.40293 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.00916, "high": 0.00921, "low": 0.00916, "close": 0.0092, "volume": 129556.0, "close_time": 1766775599999, "quote_volume": 1191.65447, "trades": 24, "taker_buy_base": 13193.0, "taker_buy_quote": 121.2091 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.0092, "high": 0.00926, "low": 0.0092, "close": 0.00924, "volume": 226845.0, "close_time": 1766779199999, "quote_volume": 2095.14058, "trades": 35, "taker_buy_base": 87129.0, "taker_buy_quote": 804.88442 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.00925, "high": 0.00927, "low": 0.00923, "close": 0.00924, "volume": 459413.0, "close_time": 1766782799999, "quote_volume": 4250.38261, "trades": 42, "taker_buy_base": 100623.0, "taker_buy_quote": 931.93237 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.00924, "high": 0.00925, "low": 0.00921, "close": 0.00922, "volume": 231607.0, "close_time": 1766786399999, "quote_volume": 2137.72766, "trades": 25, "taker_buy_base": 18736.0, "taker_buy_quote": 173.21922 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.00921, "high": 0.00921, "low": 0.00917, "close": 0.00917, "volume": 648621.0, "close_time": 1766789999999, "quote_volume": 5961.31496, "trades": 68, "taker_buy_base": 382778.0, "taker_buy_quote": 3520.46739 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.00918, "high": 0.0092, "low": 0.00917, "close": 0.0092, "volume": 72743.0, "close_time": 1766793599999, "quote_volume": 668.8508, "trades": 11, "taker_buy_base": 52160.0, "taker_buy_quote": 479.78518 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0092, "high": 0.00923, "low": 0.0092, "close": 0.00922, "volume": 397651.0, "close_time": 1766797199999, "quote_volume": 3662.7135, "trades": 58, "taker_buy_base": 60456.0, "taker_buy_quote": 557.21373 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.00921, "high": 0.00922, "low": 0.0092, "close": 0.00922, "volume": 311276.0, "close_time": 1766800799999, "quote_volume": 2868.23417, "trades": 22, "taker_buy_base": 14845.0, "taker_buy_quote": 136.73329 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.00924, "high": 0.00925, "low": 0.00922, "close": 0.00925, "volume": 40798.0, "close_time": 1766804399999, "quote_volume": 376.75314, "trades": 13, "taker_buy_base": 13696.0, "taker_buy_quote": 126.51494 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.00923, "high": 0.00928, "low": 0.00922, "close": 0.00928, "volume": 194939.0, "close_time": 1766807999999, "quote_volume": 1805.67073, "trades": 27, "taker_buy_base": 145847.0, "taker_buy_quote": 1351.41273 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.00929, "high": 0.00943, "low": 0.00927, "close": 0.00936, "volume": 5297478.0, "close_time": 1766811599999, "quote_volume": 49655.93355, "trades": 309, "taker_buy_base": 3725979.0, "taker_buy_quote": 34937.35453 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.00934, "high": 0.00935, "low": 0.00925, "close": 0.00931, "volume": 2227787.0, "close_time": 1766815199999, "quote_volume": 20718.35363, "trades": 153, "taker_buy_base": 358984.0, "taker_buy_quote": 3340.94568 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.0093, "high": 0.00935, "low": 0.00929, "close": 0.00932, "volume": 3184019.0, "close_time": 1766818799999, "quote_volume": 29695.06466, "trades": 187, "taker_buy_base": 2339651.0, "taker_buy_quote": 21816.64929 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.00932, "high": 0.00934, "low": 0.00927, "close": 0.00928, "volume": 2012216.0, "close_time": 1766822399999, "quote_volume": 18725.94653, "trades": 83, "taker_buy_base": 1050536.0, "taker_buy_quote": 9773.90038 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.00927, "high": 0.00933, "low": 0.00927, "close": 0.00931, "volume": 469955.0, "close_time": 1766825999999, "quote_volume": 4374.34859, "trades": 61, "taker_buy_base": 226157.0, "taker_buy_quote": 2103.89453 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.0093, "high": 0.0093, "low": 0.00925, "close": 0.00926, "volume": 1827087.0, "close_time": 1766829599999, "quote_volume": 16957.35093, "trades": 91, "taker_buy_base": 952093.0, "taker_buy_quote": 8837.49179 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.00926, "high": 0.0093, "low": 0.00919, "close": 0.0093, "volume": 3464383.0, "close_time": 1766833199999, "quote_volume": 32007.33001, "trades": 129, "taker_buy_base": 1211186.0, "taker_buy_quote": 11208.5774 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.00931, "high": 0.00937, "low": 0.0093, "close": 0.00937, "volume": 798893.0, "close_time": 1766836799999, "quote_volume": 7453.79752, "trades": 77, "taker_buy_base": 300246.0, "taker_buy_quote": 2804.65735 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.00936, "high": 0.00936, "low": 0.00931, "close": 0.00932, "volume": 936978.0, "close_time": 1766840399999, "quote_volume": 8746.33807, "trades": 178, "taker_buy_base": 358282.0, "taker_buy_quote": 3344.57369 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.00933, "high": 0.00936, "low": 0.00928, "close": 0.0093, "volume": 956125.0, "close_time": 1766843999999, "quote_volume": 8903.04372, "trades": 80, "taker_buy_base": 222255.0, "taker_buy_quote": 2071.79874 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.00931, "high": 0.00933, "low": 0.0093, "close": 0.00933, "volume": 513027.0, "close_time": 1766847599999, "quote_volume": 4778.75028, "trades": 44, "taker_buy_base": 212264.0, "taker_buy_quote": 1978.59705 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.00931, "high": 0.00934, "low": 0.00929, "close": 0.00933, "volume": 878947.0, "close_time": 1766851199999, "quote_volume": 8185.3801, "trades": 48, "taker_buy_base": 326070.0, "taker_buy_quote": 3041.46237 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.00934, "high": 0.00943, "low": 0.00934, "close": 0.00938, "volume": 3791685.0, "close_time": 1766854799999, "quote_volume": 35667.5812, "trades": 127, "taker_buy_base": 3163172.0, "taker_buy_quote": 29764.56697 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.00938, "high": 0.00946, "low": 0.00936, "close": 0.0094, "volume": 2778512.0, "close_time": 1766858399999, "quote_volume": 26160.10588, "trades": 145, "taker_buy_base": 1647997.0, "taker_buy_quote": 15521.01506 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.0094, "high": 0.00943, "low": 0.00938, "close": 0.00942, "volume": 396015.0, "close_time": 1766861999999, "quote_volume": 3724.48544, "trades": 19, "taker_buy_base": 227659.0, "taker_buy_quote": 2137.94021 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.00943, "high": 0.0095, "low": 0.00943, "close": 0.00947, "volume": 850163.0, "close_time": 1766865599999, "quote_volume": 8048.51356, "trades": 44, "taker_buy_base": 576007.0, "taker_buy_quote": 5452.86114 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.00948, "high": 0.00949, "low": 0.00939, "close": 0.00942, "volume": 1159328.0, "close_time": 1766869199999, "quote_volume": 10952.07279, "trades": 64, "taker_buy_base": 677976.0, "taker_buy_quote": 6405.65146 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.00942, "high": 0.00947, "low": 0.00941, "close": 0.00946, "volume": 339410.0, "close_time": 1766872799999, "quote_volume": 3200.67293, "trades": 23, "taker_buy_base": 209315.0, "taker_buy_quote": 1974.7498 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.00946, "high": 0.00948, "low": 0.00938, "close": 0.00938, "volume": 1499263.0, "close_time": 1766876399999, "quote_volume": 14135.99368, "trades": 77, "taker_buy_base": 695091.0, "taker_buy_quote": 6560.05257 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.00941, "high": 0.00953, "low": 0.00941, "close": 0.00952, "volume": 949180.0, "close_time": 1766879999999, "quote_volume": 9000.39816, "trades": 63, "taker_buy_base": 636814.0, "taker_buy_quote": 6043.83873 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.00952, "high": 0.00952, "low": 0.00944, "close": 0.00944, "volume": 276138.0, "close_time": 1766883599999, "quote_volume": 2618.67403, "trades": 27, "taker_buy_base": 49232.0, "taker_buy_quote": 466.80137 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.00945, "high": 0.00945, "low": 0.00941, "close": 0.00945, "volume": 148236.0, "close_time": 1766887199999, "quote_volume": 1398.33433, "trades": 20, "taker_buy_base": 52765.0, "taker_buy_quote": 497.70386 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.00945, "high": 0.00946, "low": 0.00944, "close": 0.00945, "volume": 29045.0, "close_time": 1766890799999, "quote_volume": 274.57854, "trades": 11, "taker_buy_base": 12894.0, "taker_buy_quote": 121.97724 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.00946, "high": 0.00946, "low": 0.00942, "close": 0.00943, "volume": 273435.0, "close_time": 1766894399999, "quote_volume": 2580.53488, "trades": 17, "taker_buy_base": 51923.0, "taker_buy_quote": 490.19056 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.00945, "high": 0.00949, "low": 0.00945, "close": 0.00947, "volume": 916540.0, "close_time": 1766897999999, "quote_volume": 8677.60704, "trades": 44, "taker_buy_base": 403945.0, "taker_buy_quote": 3826.44743 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.00946, "high": 0.00947, "low": 0.00943, "close": 0.00943, "volume": 352826.0, "close_time": 1766901599999, "quote_volume": 3334.42852, "trades": 29, "taker_buy_base": 46378.0, "taker_buy_quote": 438.32638 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.00943, "high": 0.00948, "low": 0.00943, "close": 0.00947, "volume": 326991.0, "close_time": 1766905199999, "quote_volume": 3093.06367, "trades": 25, "taker_buy_base": 264041.0, "taker_buy_quote": 2498.85991 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.00947, "high": 0.00948, "low": 0.00942, "close": 0.00943, "volume": 1097963.0, "close_time": 1766908799999, "quote_volume": 10358.75508, "trades": 27, "taker_buy_base": 58701.0, "taker_buy_quote": 553.07783 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.00943, "high": 0.00948, "low": 0.00943, "close": 0.00943, "volume": 724614.0, "close_time": 1766912399999, "quote_volume": 6848.18112, "trades": 49, "taker_buy_base": 377946.0, "taker_buy_quote": 3570.89807 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.00944, "high": 0.00946, "low": 0.00941, "close": 0.00945, "volume": 1943613.0, "close_time": 1766915999999, "quote_volume": 18336.74826, "trades": 101, "taker_buy_base": 1583467.0, "taker_buy_quote": 14942.48082 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.00946, "high": 0.00959, "low": 0.00946, "close": 0.0095, "volume": 5494693.0, "close_time": 1766919599999, "quote_volume": 52408.38285, "trades": 236, "taker_buy_base": 4022704.0, "taker_buy_quote": 38363.06303 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.0095, "high": 0.00953, "low": 0.00944, "close": 0.00947, "volume": 2300733.0, "close_time": 1766923199999, "quote_volume": 21817.08834, "trades": 106, "taker_buy_base": 1101642.0, "taker_buy_quote": 10450.86886 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.00946, "high": 0.0095, "low": 0.00944, "close": 0.00944, "volume": 994874.0, "close_time": 1766926799999, "quote_volume": 9426.19781, "trades": 58, "taker_buy_base": 549728.0, "taker_buy_quote": 5210.78489 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.00945, "high": 0.00946, "low": 0.00944, "close": 0.00945, "volume": 1204168.0, "close_time": 1766930399999, "quote_volume": 11379.36581, "trades": 53, "taker_buy_base": 808555.0, "taker_buy_quote": 7641.55636 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.00947, "high": 0.00956, "low": 0.00945, "close": 0.00951, "volume": 892026.0, "close_time": 1766933999999, "quote_volume": 8487.76108, "trades": 63, "taker_buy_base": 633575.0, "taker_buy_quote": 6036.58464 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.00951, "high": 0.00976, "low": 0.0095, "close": 0.0097, "volume": 9117772.0, "close_time": 1766937599999, "quote_volume": 87988.61864, "trades": 729, "taker_buy_base": 5764591.0, "taker_buy_quote": 55691.28294 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.00968, "high": 0.011, "low": 0.00967, "close": 0.00996, "volume": 129915412.0, "close_time": 1766941199999, "quote_volume": 1345406.34241, "trades": 13811, "taker_buy_base": 62910224.0, "taker_buy_quote": 649442.69094 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.00995, "high": 0.01, "low": 0.00974, "close": 0.00976, "volume": 14489622.0, "close_time": 1766944799999, "quote_volume": 143092.00059, "trades": 1561, "taker_buy_base": 5647512.0, "taker_buy_quote": 55811.39551 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.00976, "high": 0.00983, "low": 0.00966, "close": 0.00975, "volume": 13348522.0, "close_time": 1766948399999, "quote_volume": 129950.64806, "trades": 1199, "taker_buy_base": 6902165.0, "taker_buy_quote": 67235.73108 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.00974, "high": 0.01011, "low": 0.00974, "close": 0.01006, "volume": 32148125.0, "close_time": 1766951999999, "quote_volume": 321213.31583, "trades": 2477, "taker_buy_base": 17900635.0, "taker_buy_quote": 179087.84741 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.01006, "high": 0.0101, "low": 0.00978, "close": 0.00979, "volume": 20541536.0, "close_time": 1766955599999, "quote_volume": 203970.5316, "trades": 1991, "taker_buy_base": 9478412.0, "taker_buy_quote": 94103.36132 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.0098, "high": 0.00987, "low": 0.00964, "close": 0.00965, "volume": 9506421.0, "close_time": 1766959199999, "quote_volume": 92378.17204, "trades": 890, "taker_buy_base": 3411567.0, "taker_buy_quote": 33170.26376 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.00964, "high": 0.00985, "low": 0.00964, "close": 0.00983, "volume": 5062933.0, "close_time": 1766962799999, "quote_volume": 49346.32239, "trades": 584, "taker_buy_base": 2888557.0, "taker_buy_quote": 28168.00077 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.00982, "high": 0.01, "low": 0.00977, "close": 0.00997, "volume": 11884440.0, "close_time": 1766966399999, "quote_volume": 117778.86967, "trades": 1138, "taker_buy_base": 6468225.0, "taker_buy_quote": 64118.25457 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.00997, "high": 0.00997, "low": 0.00977, "close": 0.00988, "volume": 6002579.0, "close_time": 1766969999999, "quote_volume": 59033.13357, "trades": 479, "taker_buy_base": 2397349.0, "taker_buy_quote": 23574.16477 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.00988, "high": 0.01025, "low": 0.00986, "close": 0.01, "volume": 25070630.0, "close_time": 1766973599999, "quote_volume": 252371.9898, "trades": 1995, "taker_buy_base": 11935915.0, "taker_buy_quote": 120407.76305 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.01, "high": 0.01006, "low": 0.00995, "close": 0.01005, "volume": 4049712.0, "close_time": 1766977199999, "quote_volume": 40574.44467, "trades": 323, "taker_buy_base": 1106375.0, "taker_buy_quote": 11087.40568 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.01003, "high": 0.01011, "low": 0.00996, "close": 0.01005, "volume": 5750003.0, "close_time": 1766980799999, "quote_volume": 57633.3609, "trades": 490, "taker_buy_base": 2500949.0, "taker_buy_quote": 25084.63954 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.01005, "high": 0.01005, "low": 0.00994, "close": 0.00996, "volume": 3452130.0, "close_time": 1766984399999, "quote_volume": 34503.98909, "trades": 317, "taker_buy_base": 1184720.0, "taker_buy_quote": 11867.34935 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.00994, "high": 0.00994, "low": 0.00977, "close": 0.00979, "volume": 10794181.0, "close_time": 1766987999999, "quote_volume": 106125.58392, "trades": 906, "taker_buy_base": 3759236.0, "taker_buy_quote": 36972.75744 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.00978, "high": 0.00978, "low": 0.00965, "close": 0.00968, "volume": 10722121.0, "close_time": 1766991599999, "quote_volume": 104301.74344, "trades": 560, "taker_buy_base": 3585731.0, "taker_buy_quote": 34893.3375 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.00968, "high": 0.00985, "low": 0.00966, "close": 0.00974, "volume": 9355754.0, "close_time": 1766995199999, "quote_volume": 91202.66982, "trades": 619, "taker_buy_base": 5651256.0, "taker_buy_quote": 55103.4048 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.00973, "high": 0.00979, "low": 0.00968, "close": 0.00976, "volume": 2299970.0, "close_time": 1766998799999, "quote_volume": 22374.01695, "trades": 335, "taker_buy_base": 1453175.0, "taker_buy_quote": 14133.44331 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.00976, "high": 0.00989, "low": 0.0097, "close": 0.00973, "volume": 9083220.0, "close_time": 1767002399999, "quote_volume": 88914.18956, "trades": 740, "taker_buy_base": 4911645.0, "taker_buy_quote": 48092.73641 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.00971, "high": 0.00985, "low": 0.0097, "close": 0.00972, "volume": 3089245.0, "close_time": 1767005999999, "quote_volume": 30192.62347, "trades": 307, "taker_buy_base": 1214985.0, "taker_buy_quote": 11897.38206 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.0097, "high": 0.00981, "low": 0.00967, "close": 0.00974, "volume": 2977698.0, "close_time": 1767009599999, "quote_volume": 29019.31701, "trades": 405, "taker_buy_base": 1725164.0, "taker_buy_quote": 16814.1397 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.00974, "high": 0.00982, "low": 0.00959, "close": 0.00977, "volume": 4226718.0, "close_time": 1767013199999, "quote_volume": 41073.51126, "trades": 594, "taker_buy_base": 2561717.0, "taker_buy_quote": 24928.32759 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.00976, "high": 0.00997, "low": 0.0097, "close": 0.00972, "volume": 11257762.0, "close_time": 1767016799999, "quote_volume": 110942.88927, "trades": 940, "taker_buy_base": 7250181.0, "taker_buy_quote": 71568.13802 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.00971, "high": 0.00983, "low": 0.00965, "close": 0.00966, "volume": 5132314.0, "close_time": 1767020399999, "quote_volume": 49866.11958, "trades": 603, "taker_buy_base": 3022879.0, "taker_buy_quote": 29385.67142 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.00967, "high": 0.00984, "low": 0.00966, "close": 0.0098, "volume": 1605448.0, "close_time": 1767023999999, "quote_volume": 15648.39367, "trades": 231, "taker_buy_base": 786090.0, "taker_buy_quote": 7670.7253 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.00979, "high": 0.00984, "low": 0.00971, "close": 0.00973, "volume": 3031492.0, "close_time": 1767027599999, "quote_volume": 29586.62425, "trades": 385, "taker_buy_base": 895382.0, "taker_buy_quote": 8752.31423 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.00975, "high": 0.00988, "low": 0.00975, "close": 0.0098, "volume": 3831850.0, "close_time": 1767031199999, "quote_volume": 37657.4675, "trades": 427, "taker_buy_base": 1964030.0, "taker_buy_quote": 19306.77545 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.00979, "high": 0.01003, "low": 0.00976, "close": 0.00994, "volume": 11664204.0, "close_time": 1767034799999, "quote_volume": 115742.6276, "trades": 1388, "taker_buy_base": 7883724.0, "taker_buy_quote": 78279.0876 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.00995, "high": 0.01003, "low": 0.00991, "close": 0.01, "volume": 4416086.0, "close_time": 1767038399999, "quote_volume": 44077.05121, "trades": 570, "taker_buy_base": 2214203.0, "taker_buy_quote": 22109.63865 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.00999, "high": 0.01002, "low": 0.00993, "close": 0.00995, "volume": 2099196.0, "close_time": 1767041999999, "quote_volume": 20942.83084, "trades": 338, "taker_buy_base": 1231954.0, "taker_buy_quote": 12297.80292 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.00994, "high": 0.01003, "low": 0.00989, "close": 0.0099, "volume": 2771711.0, "close_time": 1767045599999, "quote_volume": 27587.47699, "trades": 543, "taker_buy_base": 1083599.0, "taker_buy_quote": 10809.67362 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.0099, "high": 0.00998, "low": 0.00987, "close": 0.00997, "volume": 1027188.0, "close_time": 1767049199999, "quote_volume": 10173.50074, "trades": 313, "taker_buy_base": 402628.0, "taker_buy_quote": 3990.68231 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.00996, "high": 0.00996, "low": 0.00992, "close": 0.00994, "volume": 821112.0, "close_time": 1767052799999, "quote_volume": 8166.72002, "trades": 216, "taker_buy_base": 173217.0, "taker_buy_quote": 1722.71462 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.00995, "high": 0.00998, "low": 0.00979, "close": 0.00992, "volume": 4489761.0, "close_time": 1767056399999, "quote_volume": 44362.21857, "trades": 808, "taker_buy_base": 1919905.0, "taker_buy_quote": 18958.58678 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.00991, "high": 0.00991, "low": 0.00981, "close": 0.00984, "volume": 1720599.0, "close_time": 1767059999999, "quote_volume": 16944.16649, "trades": 558, "taker_buy_base": 845543.0, "taker_buy_quote": 8323.31903 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.00983, "high": 0.00984, "low": 0.00976, "close": 0.00978, "volume": 1039278.0, "close_time": 1767063599999, "quote_volume": 10186.2643, "trades": 308, "taker_buy_base": 470871.0, "taker_buy_quote": 4614.38171 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.00978, "high": 0.0098, "low": 0.00972, "close": 0.00976, "volume": 1437365.0, "close_time": 1767067199999, "quote_volume": 14034.83305, "trades": 463, "taker_buy_base": 700293.0, "taker_buy_quote": 6836.49595 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.00976, "high": 0.00979, "low": 0.00973, "close": 0.00975, "volume": 1020090.0, "close_time": 1767070799999, "quote_volume": 9959.68943, "trades": 188, "taker_buy_base": 554439.0, "taker_buy_quote": 5415.22402 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.00974, "high": 0.00986, "low": 0.00962, "close": 0.00982, "volume": 4507015.0, "close_time": 1767074399999, "quote_volume": 43866.31804, "trades": 1110, "taker_buy_base": 2152395.0, "taker_buy_quote": 20954.36117 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.00984, "high": 0.01008, "low": 0.00982, "close": 0.01005, "volume": 27087922.0, "close_time": 1767077999999, "quote_volume": 270350.04741, "trades": 3106, "taker_buy_base": 14991319.0, "taker_buy_quote": 149800.12205 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.01005, "high": 0.01036, "low": 0.00995, "close": 0.01033, "volume": 23137825.0, "close_time": 1767081599999, "quote_volume": 234150.68083, "trades": 2381, "taker_buy_base": 12533798.0, "taker_buy_quote": 127110.91549 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.01032, "high": 0.011, "low": 0.01018, "close": 0.01041, "volume": 86551384.0, "close_time": 1767085199999, "quote_volume": 918369.44614, "trades": 9172, "taker_buy_base": 40774370.0, "taker_buy_quote": 432606.1449 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.01042, "high": 0.01049, "low": 0.00997, "close": 0.01005, "volume": 28810369.0, "close_time": 1767088799999, "quote_volume": 293838.10826, "trades": 2568, "taker_buy_base": 14616699.0, "taker_buy_quote": 149167.54256 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.01004, "high": 0.01014, "low": 0.0099, "close": 0.00996, "volume": 7965284.0, "close_time": 1767092399999, "quote_volume": 79827.637, "trades": 888, "taker_buy_base": 3920763.0, "taker_buy_quote": 39320.90867 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.00995, "high": 0.01004, "low": 0.00989, "close": 0.00991, "volume": 7580486.0, "close_time": 1767095999999, "quote_volume": 75492.53326, "trades": 764, "taker_buy_base": 4148132.0, "taker_buy_quote": 41325.22845 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.00991, "high": 0.00999, "low": 0.00981, "close": 0.00986, "volume": 5928268.0, "close_time": 1767099599999, "quote_volume": 58715.34021, "trades": 626, "taker_buy_base": 2971700.0, "taker_buy_quote": 29498.29139 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.00986, "high": 0.00996, "low": 0.00986, "close": 0.00994, "volume": 4319593.0, "close_time": 1767103199999, "quote_volume": 42880.89484, "trades": 649, "taker_buy_base": 1926504.0, "taker_buy_quote": 19126.04935 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.00992, "high": 0.01002, "low": 0.00982, "close": 0.01, "volume": 3962876.0, "close_time": 1767106799999, "quote_volume": 39316.47569, "trades": 423, "taker_buy_base": 1849087.0, "taker_buy_quote": 18362.56644 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.01, "high": 0.01006, "low": 0.00994, "close": 0.01005, "volume": 1074125.0, "close_time": 1767110399999, "quote_volume": 10719.02556, "trades": 133, "taker_buy_base": 407849.0, "taker_buy_quote": 4079.18993 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.01004, "high": 0.01009, "low": 0.00997, "close": 0.01003, "volume": 2820027.0, "close_time": 1767113999999, "quote_volume": 28294.93667, "trades": 344, "taker_buy_base": 1458188.0, "taker_buy_quote": 14639.49107 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.01003, "high": 0.01018, "low": 0.01001, "close": 0.01016, "volume": 8863961.0, "close_time": 1767117599999, "quote_volume": 89567.49638, "trades": 791, "taker_buy_base": 5365459.0, "taker_buy_quote": 54237.64936 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.01015, "high": 0.01016, "low": 0.01004, "close": 0.01011, "volume": 2612180.0, "close_time": 1767121199999, "quote_volume": 26370.40031, "trades": 323, "taker_buy_base": 1730783.0, "taker_buy_quote": 17478.02604 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.01012, "high": 0.01029, "low": 0.01006, "close": 0.01025, "volume": 4918036.0, "close_time": 1767124799999, "quote_volume": 50124.06993, "trades": 627, "taker_buy_base": 3029767.0, "taker_buy_quote": 30904.45737 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.01025, "high": 0.0103, "low": 0.01019, "close": 0.01027, "volume": 5869542.0, "close_time": 1767128399999, "quote_volume": 60153.72236, "trades": 648, "taker_buy_base": 3218940.0, "taker_buy_quote": 32997.33855 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.01024, "high": 0.01027, "low": 0.0101, "close": 0.01022, "volume": 4033118.0, "close_time": 1767131999999, "quote_volume": 41131.14875, "trades": 444, "taker_buy_base": 2216083.0, "taker_buy_quote": 22607.51654 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.01023, "high": 0.01031, "low": 0.0102, "close": 0.01028, "volume": 2260271.0, "close_time": 1767135599999, "quote_volume": 23182.86112, "trades": 258, "taker_buy_base": 1320887.0, "taker_buy_quote": 13553.35227 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.01029, "high": 0.01038, "low": 0.01026, "close": 0.01033, "volume": 3348859.0, "close_time": 1767139199999, "quote_volume": 34592.40632, "trades": 552, "taker_buy_base": 1494696.0, "taker_buy_quote": 15433.04336 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.01033, "high": 0.01033, "low": 0.01005, "close": 0.01006, "volume": 5878237.0, "close_time": 1767142799999, "quote_volume": 59937.5042, "trades": 829, "taker_buy_base": 2041879.0, "taker_buy_quote": 20837.42357 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.01006, "high": 0.01006, "low": 0.00999, "close": 0.01005, "volume": 3018454.0, "close_time": 1767146399999, "quote_volume": 30253.06357, "trades": 829, "taker_buy_base": 1516564.0, "taker_buy_quote": 15200.47051 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.01005, "high": 0.01006, "low": 0.00995, "close": 0.00998, "volume": 2568200.0, "close_time": 1767149999999, "quote_volume": 25669.12645, "trades": 532, "taker_buy_base": 1099329.0, "taker_buy_quote": 10999.50911 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.00998, "high": 0.01003, "low": 0.00993, "close": 0.01003, "volume": 1938366.0, "close_time": 1767153599999, "quote_volume": 19319.9679, "trades": 593, "taker_buy_base": 1418260.0, "taker_buy_quote": 14136.70768 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.01002, "high": 0.01005, "low": 0.00996, "close": 0.00997, "volume": 1584368.0, "close_time": 1767157199999, "quote_volume": 15842.62235, "trades": 400, "taker_buy_base": 959992.0, "taker_buy_quote": 9604.2791 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.00996, "high": 0.01005, "low": 0.00996, "close": 0.01001, "volume": 2672451.0, "close_time": 1767160799999, "quote_volume": 26766.19856, "trades": 735, "taker_buy_base": 1562112.0, "taker_buy_quote": 15642.68151 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.01001, "high": 0.01003, "low": 0.00998, "close": 0.01, "volume": 1876052.0, "close_time": 1767164399999, "quote_volume": 18766.04927, "trades": 569, "taker_buy_base": 1136646.0, "taker_buy_quote": 11370.79729 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.01001, "high": 0.01078, "low": 0.01, "close": 0.01059, "volume": 22190997.0, "close_time": 1767167999999, "quote_volume": 233564.84386, "trades": 6488, "taker_buy_base": 14016119.0, "taker_buy_quote": 147526.96323 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.01059, "high": 0.01067, "low": 0.01038, "close": 0.01047, "volume": 11364953.0, "close_time": 1767171599999, "quote_volume": 119528.13041, "trades": 1914, "taker_buy_base": 5376570.0, "taker_buy_quote": 56608.31886 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.01047, "high": 0.01066, "low": 0.0104, "close": 0.01043, "volume": 9413304.0, "close_time": 1767175199999, "quote_volume": 99002.18375, "trades": 1578, "taker_buy_base": 5929863.0, "taker_buy_quote": 62371.71898 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.01043, "high": 0.01067, "low": 0.01043, "close": 0.01067, "volume": 5904071.0, "close_time": 1767178799999, "quote_volume": 62638.55573, "trades": 1183, "taker_buy_base": 3448851.0, "taker_buy_quote": 36580.92886 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.01067, "high": 0.01095, "low": 0.0106, "close": 0.01066, "volume": 12414276.0, "close_time": 1767182399999, "quote_volume": 133356.53155, "trades": 1874, "taker_buy_base": 6541139.0, "taker_buy_quote": 70291.67632 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.01063, "high": 0.01068, "low": 0.01042, "close": 0.01044, "volume": 4697135.0, "close_time": 1767185999999, "quote_volume": 49565.14815, "trades": 666, "taker_buy_base": 2132155.0, "taker_buy_quote": 22540.84747 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.01045, "high": 0.01049, "low": 0.0104, "close": 0.01043, "volume": 1913886.0, "close_time": 1767189599999, "quote_volume": 20004.91874, "trades": 360, "taker_buy_base": 741851.0, "taker_buy_quote": 7755.0865 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.01043, "high": 0.01047, "low": 0.0103, "close": 0.01033, "volume": 3046577.0, "close_time": 1767193199999, "quote_volume": 31662.17496, "trades": 522, "taker_buy_base": 1593036.0, "taker_buy_quote": 16569.90749 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.01034, "high": 0.01038, "low": 0.01023, "close": 0.01034, "volume": 2801866.0, "close_time": 1767196799999, "quote_volume": 28864.65725, "trades": 457, "taker_buy_base": 1463522.0, "taker_buy_quote": 15088.97719 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.01033, "high": 0.01039, "low": 0.01006, "close": 0.0102, "volume": 5475665.0, "close_time": 1767200399999, "quote_volume": 55881.60097, "trades": 701, "taker_buy_base": 2552502.0, "taker_buy_quote": 26083.92099 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.0102, "high": 0.0102, "low": 0.01013, "close": 0.01015, "volume": 1058302.0, "close_time": 1767203999999, "quote_volume": 10748.36361, "trades": 147, "taker_buy_base": 592838.0, "taker_buy_quote": 6019.42579 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.01014, "high": 0.01027, "low": 0.01012, "close": 0.01018, "volume": 1671854.0, "close_time": 1767207599999, "quote_volume": 17076.03364, "trades": 253, "taker_buy_base": 923859.0, "taker_buy_quote": 9436.23531 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.01019, "high": 0.01042, "low": 0.01018, "close": 0.01036, "volume": 5435766.0, "close_time": 1767211199999, "quote_volume": 56200.65325, "trades": 446, "taker_buy_base": 2545826.0, "taker_buy_quote": 26259.40669 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.01034, "high": 0.01037, "low": 0.01015, "close": 0.01021, "volume": 11665612.0, "close_time": 1767214799999, "quote_volume": 119455.77982, "trades": 787, "taker_buy_base": 3000146.0, "taker_buy_quote": 30718.27218 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.0102, "high": 0.01031, "low": 0.01014, "close": 0.01028, "volume": 11123366.0, "close_time": 1767218399999, "quote_volume": 113553.92783, "trades": 511, "taker_buy_base": 4976559.0, "taker_buy_quote": 50943.54203 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.01027, "high": 0.01031, "low": 0.01023, "close": 0.01026, "volume": 1394433.0, "close_time": 1767221999999, "quote_volume": 14320.34727, "trades": 171, "taker_buy_base": 447816.0, "taker_buy_quote": 4604.04165 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.01025, "high": 0.01025, "low": 0.01022, "close": 0.01022, "volume": 496376.0, "close_time": 1767225599999, "quote_volume": 5081.14229, "trades": 116, "taker_buy_base": 110002.0, "taker_buy_quote": 1125.84582 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.01023, "high": 0.01032, "low": 0.01021, "close": 0.01022, "volume": 2039819.0, "close_time": 1767229199999, "quote_volume": 20895.11746, "trades": 374, "taker_buy_base": 699974.0, "taker_buy_quote": 7175.93298 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.01021, "high": 0.0103, "low": 0.01021, "close": 0.01024, "volume": 1115476.0, "close_time": 1767232799999, "quote_volume": 11431.40979, "trades": 212, "taker_buy_base": 587700.0, "taker_buy_quote": 6023.50952 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.01024, "high": 0.01029, "low": 0.01024, "close": 0.01024, "volume": 488835.0, "close_time": 1767236399999, "quote_volume": 5018.0332, "trades": 60, "taker_buy_base": 243804.0, "taker_buy_quote": 2503.55899 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.01023, "high": 0.0103, "low": 0.01023, "close": 0.01026, "volume": 1035416.0, "close_time": 1767239999999, "quote_volume": 10637.42205, "trades": 82, "taker_buy_base": 413663.0, "taker_buy_quote": 4250.08415 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.01027, "high": 0.01027, "low": 0.01013, "close": 0.01019, "volume": 1787468.0, "close_time": 1767243599999, "quote_volume": 18242.65715, "trades": 275, "taker_buy_base": 258375.0, "taker_buy_quote": 2631.03814 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.01019, "high": 0.01023, "low": 0.01019, "close": 0.01021, "volume": 570083.0, "close_time": 1767247199999, "quote_volume": 5820.08813, "trades": 90, "taker_buy_base": 188790.0, "taker_buy_quote": 1928.42176 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.01021, "high": 0.01021, "low": 0.01017, "close": 0.01018, "volume": 586405.0, "close_time": 1767250799999, "quote_volume": 5978.11756, "trades": 62, "taker_buy_base": 91710.0, "taker_buy_quote": 935.56478 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.01019, "high": 0.01042, "low": 0.01019, "close": 0.01034, "volume": 4422391.0, "close_time": 1767254399999, "quote_volume": 45784.69483, "trades": 507, "taker_buy_base": 2652172.0, "taker_buy_quote": 27428.89252 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.01034, "high": 0.01048, "low": 0.01033, "close": 0.01038, "volume": 4145583.0, "close_time": 1767257999999, "quote_volume": 43077.99854, "trades": 464, "taker_buy_base": 2857542.0, "taker_buy_quote": 29688.84078 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.01039, "high": 0.01044, "low": 0.01027, "close": 0.01029, "volume": 4171491.0, "close_time": 1767261599999, "quote_volume": 43093.25292, "trades": 237, "taker_buy_base": 1441492.0, "taker_buy_quote": 14900.92715 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.0103, "high": 0.01036, "low": 0.0103, "close": 0.01036, "volume": 406148.0, "close_time": 1767265199999, "quote_volume": 4190.9106, "trades": 77, "taker_buy_base": 272751.0, "taker_buy_quote": 2815.39441 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.01036, "high": 0.01044, "low": 0.01035, "close": 0.01036, "volume": 1861397.0, "close_time": 1767268799999, "quote_volume": 19357.85725, "trades": 203, "taker_buy_base": 801432.0, "taker_buy_quote": 8339.15503 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.01036, "high": 0.01036, "low": 0.01001, "close": 0.01018, "volume": 9744381.0, "close_time": 1767272399999, "quote_volume": 99092.56422, "trades": 1200, "taker_buy_base": 4240575.0, "taker_buy_quote": 43059.79896 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.01017, "high": 0.01033, "low": 0.01017, "close": 0.01033, "volume": 1614882.0, "close_time": 1767275999999, "quote_volume": 16570.1352, "trades": 377, "taker_buy_base": 871980.0, "taker_buy_quote": 8951.41963 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.01034, "high": 0.01045, "low": 0.01028, "close": 0.01045, "volume": 2029179.0, "close_time": 1767279599999, "quote_volume": 20987.60754, "trades": 287, "taker_buy_base": 1054430.0, "taker_buy_quote": 10907.2033 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.01046, "high": 0.01063, "low": 0.01044, "close": 0.0105, "volume": 5691453.0, "close_time": 1767283199999, "quote_volume": 59858.76708, "trades": 744, "taker_buy_base": 2641840.0, "taker_buy_quote": 27801.52555 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.0105, "high": 0.01053, "low": 0.01042, "close": 0.01046, "volume": 2170175.0, "close_time": 1767286799999, "quote_volume": 22714.6958, "trades": 228, "taker_buy_base": 690410.0, "taker_buy_quote": 7239.53405 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.01047, "high": 0.01051, "low": 0.01045, "close": 0.01048, "volume": 1254595.0, "close_time": 1767290399999, "quote_volume": 13144.71324, "trades": 212, "taker_buy_base": 498196.0, "taker_buy_quote": 5222.02322 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.01049, "high": 0.01057, "low": 0.01046, "close": 0.01056, "volume": 935721.0, "close_time": 1767293999999, "quote_volume": 9835.67107, "trades": 162, "taker_buy_base": 426432.0, "taker_buy_quote": 4486.58034 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.01056, "high": 0.01062, "low": 0.01056, "close": 0.01061, "volume": 697408.0, "close_time": 1767297599999, "quote_volume": 7386.82255, "trades": 121, "taker_buy_base": 262368.0, "taker_buy_quote": 2777.65575 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.01059, "high": 0.01065, "low": 0.01059, "close": 0.01063, "volume": 764425.0, "close_time": 1767301199999, "quote_volume": 8124.53929, "trades": 120, "taker_buy_base": 492719.0, "taker_buy_quote": 5238.51898 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.01064, "high": 0.01072, "low": 0.01064, "close": 0.01071, "volume": 1011887.0, "close_time": 1767304799999, "quote_volume": 10815.79036, "trades": 122, "taker_buy_base": 576891.0, "taker_buy_quote": 6168.42085 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.01072, "high": 0.01078, "low": 0.01072, "close": 0.01078, "volume": 2309493.0, "close_time": 1767308399999, "quote_volume": 24824.84708, "trades": 205, "taker_buy_base": 884071.0, "taker_buy_quote": 9501.46658 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.01079, "high": 0.01083, "low": 0.01071, "close": 0.01078, "volume": 2728490.0, "close_time": 1767311999999, "quote_volume": 29356.26215, "trades": 260, "taker_buy_base": 998003.0, "taker_buy_quote": 10745.54254 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.01079, "high": 0.01082, "low": 0.01073, "close": 0.01079, "volume": 1763207.0, "close_time": 1767315599999, "quote_volume": 18987.7732, "trades": 179, "taker_buy_base": 709731.0, "taker_buy_quote": 7640.37849 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.01079, "high": 0.0108, "low": 0.01075, "close": 0.01078, "volume": 869169.0, "close_time": 1767319199999, "quote_volume": 9365.44199, "trades": 144, "taker_buy_base": 220940.0, "taker_buy_quote": 2382.75071 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.01079, "high": 0.01087, "low": 0.01076, "close": 0.01084, "volume": 2213358.0, "close_time": 1767322799999, "quote_volume": 23953.20438, "trades": 287, "taker_buy_base": 709140.0, "taker_buy_quote": 7670.46351 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.01085, "high": 0.01092, "low": 0.01085, "close": 0.01091, "volume": 1036131.0, "close_time": 1767326399999, "quote_volume": 11292.16517, "trades": 165, "taker_buy_base": 530319.0, "taker_buy_quote": 5779.26326 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.01092, "high": 0.01101, "low": 0.01084, "close": 0.01086, "volume": 4773177.0, "close_time": 1767329999999, "quote_volume": 52171.71051, "trades": 575, "taker_buy_base": 2307810.0, "taker_buy_quote": 25250.00783 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.01087, "high": 0.01092, "low": 0.01083, "close": 0.01087, "volume": 3193136.0, "close_time": 1767333599999, "quote_volume": 34704.65861, "trades": 378, "taker_buy_base": 1200738.0, "taker_buy_quote": 13046.16502 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.01088, "high": 0.01095, "low": 0.01085, "close": 0.01085, "volume": 1196346.0, "close_time": 1767337199999, "quote_volume": 13048.43011, "trades": 271, "taker_buy_base": 377046.0, "taker_buy_quote": 4115.80638 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.01085, "high": 0.01092, "low": 0.01082, "close": 0.01091, "volume": 2091743.0, "close_time": 1767340799999, "quote_volume": 22703.66658, "trades": 364, "taker_buy_base": 845294.0, "taker_buy_quote": 9181.28428 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.01092, "high": 0.01101, "low": 0.01092, "close": 0.01095, "volume": 2161219.0, "close_time": 1767344399999, "quote_volume": 23693.18861, "trades": 298, "taker_buy_base": 1264910.0, "taker_buy_quote": 13873.59715 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.01095, "high": 0.01105, "low": 0.01091, "close": 0.01101, "volume": 2632865.0, "close_time": 1767347999999, "quote_volume": 28850.07107, "trades": 377, "taker_buy_base": 1310646.0, "taker_buy_quote": 14354.20275 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.01102, "high": 0.01115, "low": 0.01098, "close": 0.01112, "volume": 2169637.0, "close_time": 1767351599999, "quote_volume": 24050.12616, "trades": 444, "taker_buy_base": 1285885.0, "taker_buy_quote": 14268.62201 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.01111, "high": 0.01126, "low": 0.01108, "close": 0.01116, "volume": 8002442.0, "close_time": 1767355199999, "quote_volume": 89433.29004, "trades": 924, "taker_buy_base": 3793350.0, "taker_buy_quote": 42451.13787 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.01117, "high": 0.01146, "low": 0.01116, "close": 0.01136, "volume": 27580113.0, "close_time": 1767358799999, "quote_volume": 312381.46675, "trades": 2857, "taker_buy_base": 14644778.0, "taker_buy_quote": 165952.34376 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.01135, "high": 0.01142, "low": 0.01117, "close": 0.01125, "volume": 11102158.0, "close_time": 1767362399999, "quote_volume": 125399.7625, "trades": 1236, "taker_buy_base": 6513459.0, "taker_buy_quote": 73605.37215 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.01126, "high": 0.01144, "low": 0.01126, "close": 0.01136, "volume": 4500417.0, "close_time": 1767365999999, "quote_volume": 51033.39517, "trades": 625, "taker_buy_base": 2516088.0, "taker_buy_quote": 28537.87269 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.01137, "high": 0.01144, "low": 0.01125, "close": 0.01127, "volume": 5650504.0, "close_time": 1767369599999, "quote_volume": 64168.3918, "trades": 551, "taker_buy_base": 2653294.0, "taker_buy_quote": 30178.24531 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.01128, "high": 0.01143, "low": 0.01123, "close": 0.01125, "volume": 11247907.0, "close_time": 1767373199999, "quote_volume": 127217.56221, "trades": 1303, "taker_buy_base": 5593902.0, "taker_buy_quote": 63340.20033 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.01126, "high": 0.01138, "low": 0.01115, "close": 0.01118, "volume": 11090515.0, "close_time": 1767376799999, "quote_volume": 124786.76635, "trades": 839, "taker_buy_base": 4296421.0, "taker_buy_quote": 48334.3647 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.01118, "high": 0.01124, "low": 0.01108, "close": 0.01113, "volume": 2785826.0, "close_time": 1767380399999, "quote_volume": 31074.67456, "trades": 228, "taker_buy_base": 2119061.0, "taker_buy_quote": 23633.40108 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.01113, "high": 0.01114, "low": 0.01108, "close": 0.01108, "volume": 743633.0, "close_time": 1767383999999, "quote_volume": 8256.62031, "trades": 157, "taker_buy_base": 93395.0, "taker_buy_quote": 1038.42741 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.01109, "high": 0.01116, "low": 0.01107, "close": 0.01107, "volume": 1524073.0, "close_time": 1767387599999, "quote_volume": 16914.11986, "trades": 297, "taker_buy_base": 579594.0, "taker_buy_quote": 6438.8073 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.01106, "high": 0.01108, "low": 0.01056, "close": 0.01061, "volume": 13405618.0, "close_time": 1767391199999, "quote_volume": 144714.98691, "trades": 1611, "taker_buy_base": 5214146.0, "taker_buy_quote": 56369.14216 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.01059, "high": 0.01073, "low": 0.01056, "close": 0.0107, "volume": 6178616.0, "close_time": 1767394799999, "quote_volume": 65693.15117, "trades": 766, "taker_buy_base": 1709945.0, "taker_buy_quote": 18212.0193 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.01071, "high": 0.01072, "low": 0.01059, "close": 0.01061, "volume": 2426465.0, "close_time": 1767398399999, "quote_volume": 25874.34571, "trades": 459, "taker_buy_base": 573756.0, "taker_buy_quote": 6110.05778 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.01059, "high": 0.01067, "low": 0.01054, "close": 0.01055, "volume": 2752616.0, "close_time": 1767401999999, "quote_volume": 29171.7926, "trades": 352, "taker_buy_base": 690158.0, "taker_buy_quote": 7334.40095 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.01056, "high": 0.0106, "low": 0.01051, "close": 0.01057, "volume": 2084573.0, "close_time": 1767405599999, "quote_volume": 21999.6515, "trades": 417, "taker_buy_base": 614522.0, "taker_buy_quote": 6488.45179 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.01057, "high": 0.0106, "low": 0.01055, "close": 0.01059, "volume": 2808137.0, "close_time": 1767409199999, "quote_volume": 29691.07174, "trades": 327, "taker_buy_base": 895221.0, "taker_buy_quote": 9471.76587 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.01059, "high": 0.01065, "low": 0.01053, "close": 0.0106, "volume": 3037092.0, "close_time": 1767412799999, "quote_volume": 32117.18849, "trades": 537, "taker_buy_base": 802197.0, "taker_buy_quote": 8499.57435 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.0106, "high": 0.01065, "low": 0.01057, "close": 0.01062, "volume": 1880246.0, "close_time": 1767416399999, "quote_volume": 19943.52134, "trades": 296, "taker_buy_base": 709088.0, "taker_buy_quote": 7526.63694 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.01063, "high": 0.01064, "low": 0.01047, "close": 0.0105, "volume": 2694939.0, "close_time": 1767419999999, "quote_volume": 28432.09535, "trades": 257, "taker_buy_base": 647246.0, "taker_buy_quote": 6832.92404 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.01051, "high": 0.01054, "low": 0.01035, "close": 0.01038, "volume": 6270331.0, "close_time": 1767423599999, "quote_volume": 65425.1944, "trades": 596, "taker_buy_base": 2130725.0, "taker_buy_quote": 22242.24525 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.01039, "high": 0.01042, "low": 0.01023, "close": 0.01025, "volume": 5833271.0, "close_time": 1767427199999, "quote_volume": 60118.65844, "trades": 780, "taker_buy_base": 2057595.0, "taker_buy_quote": 21252.06567 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.01024, "high": 0.01028, "low": 0.01016, "close": 0.01019, "volume": 13813693.0, "close_time": 1767430799999, "quote_volume": 141077.78617, "trades": 1628, "taker_buy_base": 5730677.0, "taker_buy_quote": 58579.3085 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.01019, "high": 0.01028, "low": 0.01018, "close": 0.01023, "volume": 4144424.0, "close_time": 1767434399999, "quote_volume": 42408.22613, "trades": 609, "taker_buy_base": 2018375.0, "taker_buy_quote": 20660.46865 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.01023, "high": 0.01033, "low": 0.01023, "close": 0.01027, "volume": 3278783.0, "close_time": 1767437999999, "quote_volume": 33698.25573, "trades": 395, "taker_buy_base": 1030469.0, "taker_buy_quote": 10601.45803 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.01027, "high": 0.01032, "low": 0.01024, "close": 0.01029, "volume": 8092385.0, "close_time": 1767441599999, "quote_volume": 83241.64984, "trades": 660, "taker_buy_base": 4854584.0, "taker_buy_quote": 49962.88759 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.01029, "high": 0.01037, "low": 0.01025, "close": 0.01034, "volume": 2525108.0, "close_time": 1767445199999, "quote_volume": 26027.9074, "trades": 381, "taker_buy_base": 1341538.0, "taker_buy_quote": 13825.92624 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.01034, "high": 0.01041, "low": 0.01034, "close": 0.01039, "volume": 3676799.0, "close_time": 1767448799999, "quote_volume": 38181.55328, "trades": 403, "taker_buy_base": 2046477.0, "taker_buy_quote": 21254.72 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.01039, "high": 0.01049, "low": 0.0103, "close": 0.01033, "volume": 11489174.0, "close_time": 1767452399999, "quote_volume": 119540.21433, "trades": 993, "taker_buy_base": 6155400.0, "taker_buy_quote": 64091.21284 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.01034, "high": 0.01038, "low": 0.01028, "close": 0.0103, "volume": 7347662.0, "close_time": 1767455999999, "quote_volume": 75945.65373, "trades": 524, "taker_buy_base": 3093537.0, "taker_buy_quote": 31994.58526 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.01028, "high": 0.01053, "low": 0.01028, "close": 0.01041, "volume": 12291341.0, "close_time": 1767459599999, "quote_volume": 128023.80977, "trades": 851, "taker_buy_base": 7429494.0, "taker_buy_quote": 77346.96184 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.01041, "high": 0.01045, "low": 0.01036, "close": 0.01042, "volume": 3482732.0, "close_time": 1767463199999, "quote_volume": 36237.63254, "trades": 232, "taker_buy_base": 1717939.0, "taker_buy_quote": 17879.56804 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.01043, "high": 0.01043, "low": 0.01037, "close": 0.01039, "volume": 2511316.0, "close_time": 1767466799999, "quote_volume": 26123.63796, "trades": 204, "taker_buy_base": 915779.0, "taker_buy_quote": 9534.44121 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.01039, "high": 0.01039, "low": 0.01035, "close": 0.01036, "volume": 1128421.0, "close_time": 1767470399999, "quote_volume": 11695.96106, "trades": 115, "taker_buy_base": 618111.0, "taker_buy_quote": 6408.23209 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.01035, "high": 0.01039, "low": 0.01027, "close": 0.01035, "volume": 3244666.0, "close_time": 1767473999999, "quote_volume": 33494.72135, "trades": 199, "taker_buy_base": 1153960.0, "taker_buy_quote": 11928.9141 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.01035, "high": 0.01043, "low": 0.01034, "close": 0.0104, "volume": 3629392.0, "close_time": 1767477599999, "quote_volume": 37744.97786, "trades": 279, "taker_buy_base": 2015657.0, "taker_buy_quote": 20958.00817 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.0104, "high": 0.01045, "low": 0.01038, "close": 0.01043, "volume": 1848119.0, "close_time": 1767481199999, "quote_volume": 19263.48042, "trades": 151, "taker_buy_base": 990674.0, "taker_buy_quote": 10330.36444 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.01044, "high": 0.01046, "low": 0.01041, "close": 0.01045, "volume": 2948991.0, "close_time": 1767484799999, "quote_volume": 30777.16722, "trades": 209, "taker_buy_base": 1250007.0, "taker_buy_quote": 13049.17644 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.01045, "high": 0.01052, "low": 0.01039, "close": 0.0105, "volume": 3010817.0, "close_time": 1767488399999, "quote_volume": 31499.96886, "trades": 255, "taker_buy_base": 1811661.0, "taker_buy_quote": 18966.00783 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.01048, "high": 0.0105, "low": 0.01043, "close": 0.01046, "volume": 3550741.0, "close_time": 1767491999999, "quote_volume": 37157.48394, "trades": 226, "taker_buy_base": 1222823.0, "taker_buy_quote": 12806.72338 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.01045, "high": 0.01045, "low": 0.01041, "close": 0.01042, "volume": 1365573.0, "close_time": 1767495599999, "quote_volume": 14243.48757, "trades": 104, "taker_buy_base": 217686.0, "taker_buy_quote": 2271.94581 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.01042, "high": 0.01048, "low": 0.01042, "close": 0.01044, "volume": 551763.0, "close_time": 1767499199999, "quote_volume": 5771.05352, "trades": 106, "taker_buy_base": 281046.0, "taker_buy_quote": 2940.22577 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.01045, "high": 0.01045, "low": 0.01037, "close": 0.01041, "volume": 1848204.0, "close_time": 1767502799999, "quote_volume": 19226.44102, "trades": 180, "taker_buy_base": 863092.0, "taker_buy_quote": 8979.02568 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.0104, "high": 0.01045, "low": 0.01037, "close": 0.01044, "volume": 2200749.0, "close_time": 1767506399999, "quote_volume": 22922.03722, "trades": 207, "taker_buy_base": 1293094.0, "taker_buy_quote": 13476.13503 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.01046, "high": 0.01047, "low": 0.01032, "close": 0.01037, "volume": 4738148.0, "close_time": 1767509999999, "quote_volume": 49347.11373, "trades": 306, "taker_buy_base": 1830300.0, "taker_buy_quote": 19035.88209 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.01037, "high": 0.01039, "low": 0.01034, "close": 0.01034, "volume": 1945772.0, "close_time": 1767513599999, "quote_volume": 20174.78714, "trades": 155, "taker_buy_base": 1043808.0, "taker_buy_quote": 10827.43776 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.01034, "high": 0.01038, "low": 0.01026, "close": 0.01036, "volume": 4929445.0, "close_time": 1767517199999, "quote_volume": 50865.92562, "trades": 341, "taker_buy_base": 2170668.0, "taker_buy_quote": 22408.28415 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.01035, "high": 0.01036, "low": 0.01024, "close": 0.01027, "volume": 4660223.0, "close_time": 1767520799999, "quote_volume": 47894.78731, "trades": 382, "taker_buy_base": 2566498.0, "taker_buy_quote": 26377.00767 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.01029, "high": 0.01034, "low": 0.01027, "close": 0.01029, "volume": 1694384.0, "close_time": 1767524399999, "quote_volume": 17463.86257, "trades": 165, "taker_buy_base": 414026.0, "taker_buy_quote": 4269.69717 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.01029, "high": 0.01041, "low": 0.01025, "close": 0.01038, "volume": 9463286.0, "close_time": 1767527999999, "quote_volume": 98016.58512, "trades": 570, "taker_buy_base": 4971781.0, "taker_buy_quote": 51539.98572 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.01036, "high": 0.01044, "low": 0.01034, "close": 0.01039, "volume": 6379357.0, "close_time": 1767531599999, "quote_volume": 66300.49593, "trades": 314, "taker_buy_base": 3926563.0, "taker_buy_quote": 40813.39786 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.01039, "high": 0.01049, "low": 0.01039, "close": 0.01046, "volume": 5502353.0, "close_time": 1767535199999, "quote_volume": 57472.32798, "trades": 342, "taker_buy_base": 1896108.0, "taker_buy_quote": 19807.83476 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.01046, "high": 0.01046, "low": 0.01038, "close": 0.01042, "volume": 1524702.0, "close_time": 1767538799999, "quote_volume": 15903.59651, "trades": 163, "taker_buy_base": 700991.0, "taker_buy_quote": 7314.84015 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.01043, "high": 0.01049, "low": 0.01041, "close": 0.01046, "volume": 2306493.0, "close_time": 1767542399999, "quote_volume": 24119.1803, "trades": 160, "taker_buy_base": 806775.0, "taker_buy_quote": 8435.34124 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.01046, "high": 0.01054, "low": 0.01045, "close": 0.01052, "volume": 4716253.0, "close_time": 1767545999999, "quote_volume": 49475.57386, "trades": 313, "taker_buy_base": 2659232.0, "taker_buy_quote": 27917.87639 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.01052, "high": 0.01062, "low": 0.01052, "close": 0.01053, "volume": 1555532.0, "close_time": 1767549599999, "quote_volume": 16428.2541, "trades": 147, "taker_buy_base": 1127662.0, "taker_buy_quote": 11909.57301 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.01052, "high": 0.01052, "low": 0.0103, "close": 0.01045, "volume": 5904800.0, "close_time": 1767553199999, "quote_volume": 61478.00968, "trades": 420, "taker_buy_base": 2984148.0, "taker_buy_quote": 31053.81808 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.01045, "high": 0.0105, "low": 0.01037, "close": 0.01049, "volume": 6518502.0, "close_time": 1767556799999, "quote_volume": 68045.8075, "trades": 342, "taker_buy_base": 4658077.0, "taker_buy_quote": 48628.22571 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.01049, "high": 0.0105, "low": 0.01042, "close": 0.01042, "volume": 2162872.0, "close_time": 1767560399999, "quote_volume": 22638.04366, "trades": 150, "taker_buy_base": 1469941.0, "taker_buy_quote": 15392.52786 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.0104, "high": 0.01051, "low": 0.01039, "close": 0.01047, "volume": 2732195.0, "close_time": 1767563999999, "quote_volume": 28571.0915, "trades": 262, "taker_buy_base": 1575019.0, "taker_buy_quote": 16457.94179 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.01046, "high": 0.01052, "low": 0.01045, "close": 0.01048, "volume": 1792687.0, "close_time": 1767567599999, "quote_volume": 18786.56213, "trades": 132, "taker_buy_base": 954352.0, "taker_buy_quote": 9990.67662 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.0105, "high": 0.01052, "low": 0.01043, "close": 0.01045, "volume": 1473913.0, "close_time": 1767571199999, "quote_volume": 15447.52985, "trades": 110, "taker_buy_base": 885052.0, "taker_buy_quote": 9272.60065 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.01046, "high": 0.01052, "low": 0.01035, "close": 0.01041, "volume": 2245383.0, "close_time": 1767574799999, "quote_volume": 23397.69931, "trades": 198, "taker_buy_base": 1277162.0, "taker_buy_quote": 13308.5538 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.01042, "high": 0.01057, "low": 0.01039, "close": 0.01055, "volume": 1459377.0, "close_time": 1767578399999, "quote_volume": 15318.97708, "trades": 143, "taker_buy_base": 483011.0, "taker_buy_quote": 5066.82957 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.01055, "high": 0.01058, "low": 0.01042, "close": 0.01045, "volume": 1290160.0, "close_time": 1767581999999, "quote_volume": 13499.7236, "trades": 93, "taker_buy_base": 597415.0, "taker_buy_quote": 6247.17927 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.01048, "high": 0.01049, "low": 0.01041, "close": 0.01042, "volume": 1053225.0, "close_time": 1767585599999, "quote_volume": 10995.39986, "trades": 109, "taker_buy_base": 557029.0, "taker_buy_quote": 5817.29694 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.0104, "high": 0.01048, "low": 0.01027, "close": 0.01041, "volume": 1713881.0, "close_time": 1767589199999, "quote_volume": 17779.74716, "trades": 141, "taker_buy_base": 810576.0, "taker_buy_quote": 8423.59373 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.01037, "high": 0.01043, "low": 0.01037, "close": 0.01039, "volume": 996322.0, "close_time": 1767592799999, "quote_volume": 10363.82837, "trades": 92, "taker_buy_base": 580840.0, "taker_buy_quote": 6042.31337 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.01039, "high": 0.0104, "low": 0.0103, "close": 0.01038, "volume": 946763.0, "close_time": 1767596399999, "quote_volume": 9804.94885, "trades": 81, "taker_buy_base": 451522.0, "taker_buy_quote": 4674.06339 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.01036, "high": 0.01044, "low": 0.01036, "close": 0.01044, "volume": 2059981.0, "close_time": 1767599999999, "quote_volume": 21391.73194, "trades": 199, "taker_buy_base": 624562.0, "taker_buy_quote": 6496.56981 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.01044, "high": 0.01045, "low": 0.01029, "close": 0.01031, "volume": 2677657.0, "close_time": 1767603599999, "quote_volume": 27798.93858, "trades": 199, "taker_buy_base": 789510.0, "taker_buy_quote": 8204.60692 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.01029, "high": 0.01032, "low": 0.01025, "close": 0.01028, "volume": 2253700.0, "close_time": 1767607199999, "quote_volume": 23199.95691, "trades": 268, "taker_buy_base": 1315728.0, "taker_buy_quote": 13554.82618 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.0103, "high": 0.01034, "low": 0.01014, "close": 0.01023, "volume": 5884143.0, "close_time": 1767610799999, "quote_volume": 60051.43038, "trades": 377, "taker_buy_base": 2634908.0, "taker_buy_quote": 26879.67945 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.01023, "high": 0.01032, "low": 0.01021, "close": 0.01032, "volume": 2526267.0, "close_time": 1767614399999, "quote_volume": 25949.79125, "trades": 115, "taker_buy_base": 1909013.0, "taker_buy_quote": 19620.2609 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.01032, "high": 0.01032, "low": 0.01022, "close": 0.0103, "volume": 1077323.0, "close_time": 1767617999999, "quote_volume": 11063.9033, "trades": 95, "taker_buy_base": 274411.0, "taker_buy_quote": 2821.26695 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.0103, "high": 0.01033, "low": 0.01022, "close": 0.01025, "volume": 2123293.0, "close_time": 1767621599999, "quote_volume": 21818.26643, "trades": 165, "taker_buy_base": 654657.0, "taker_buy_quote": 6733.71787 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.01026, "high": 0.01039, "low": 0.01025, "close": 0.01038, "volume": 872537.0, "close_time": 1767625199999, "quote_volume": 8990.48725, "trades": 92, "taker_buy_base": 350844.0, "taker_buy_quote": 3619.33976 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.01038, "high": 0.01042, "low": 0.0103, "close": 0.0104, "volume": 739166.0, "close_time": 1767628799999, "quote_volume": 7677.91628, "trades": 78, "taker_buy_base": 250708.0, "taker_buy_quote": 2607.95739 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.01042, "high": 0.01043, "low": 0.01037, "close": 0.01041, "volume": 1142606.0, "close_time": 1767632399999, "quote_volume": 11879.96189, "trades": 114, "taker_buy_base": 379348.0, "taker_buy_quote": 3947.04707 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.01041, "high": 0.01046, "low": 0.01028, "close": 0.01045, "volume": 1632387.0, "close_time": 1767635999999, "quote_volume": 16918.45592, "trades": 118, "taker_buy_base": 569548.0, "taker_buy_quote": 5900.14434 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.01045, "high": 0.01047, "low": 0.01041, "close": 0.01046, "volume": 246847.0, "close_time": 1767639599999, "quote_volume": 2574.80109, "trades": 61, "taker_buy_base": 97023.0, "taker_buy_quote": 1012.64154 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.01045, "high": 0.01047, "low": 0.01041, "close": 0.01047, "volume": 3797342.0, "close_time": 1767643199999, "quote_volume": 39612.89757, "trades": 165, "taker_buy_base": 2651866.0, "taker_buy_quote": 27665.72931 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.01047, "high": 0.01054, "low": 0.01044, "close": 0.01046, "volume": 2867502.0, "close_time": 1767646799999, "quote_volume": 30023.47245, "trades": 191, "taker_buy_base": 363892.0, "taker_buy_quote": 3811.82302 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.01046, "high": 0.01047, "low": 0.01042, "close": 0.01044, "volume": 2323265.0, "close_time": 1767650399999, "quote_volume": 24290.17026, "trades": 152, "taker_buy_base": 847116.0, "taker_buy_quote": 8853.89357 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.01045, "high": 0.01051, "low": 0.01045, "close": 0.01048, "volume": 840060.0, "close_time": 1767653999999, "quote_volume": 8804.4575, "trades": 92, "taker_buy_base": 377253.0, "taker_buy_quote": 3955.19354 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.01048, "high": 0.01048, "low": 0.01045, "close": 0.01045, "volume": 227430.0, "close_time": 1767657599999, "quote_volume": 2379.38557, "trades": 41, "taker_buy_base": 159332.0, "taker_buy_quote": 1666.98712 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.01045, "high": 0.01046, "low": 0.01031, "close": 0.01034, "volume": 1333132.0, "close_time": 1767661199999, "quote_volume": 13824.91453, "trades": 127, "taker_buy_base": 486711.0, "taker_buy_quote": 5044.80137 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.01038, "high": 0.01044, "low": 0.01036, "close": 0.01037, "volume": 526788.0, "close_time": 1767664799999, "quote_volume": 5476.57084, "trades": 67, "taker_buy_base": 248200.0, "taker_buy_quote": 2580.74008 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.01037, "high": 0.01043, "low": 0.01037, "close": 0.01038, "volume": 901752.0, "close_time": 1767668399999, "quote_volume": 9370.57333, "trades": 174, "taker_buy_base": 282637.0, "taker_buy_quote": 2938.36448 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.01039, "high": 0.0106, "low": 0.01039, "close": 0.01054, "volume": 7829441.0, "close_time": 1767671999999, "quote_volume": 82423.82356, "trades": 400, "taker_buy_base": 4100909.0, "taker_buy_quote": 43107.12306 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.01055, "high": 0.0109, "low": 0.01048, "close": 0.01055, "volume": 31446576.0, "close_time": 1767675599999, "quote_volume": 334671.38526, "trades": 1498, "taker_buy_base": 18567914.0, "taker_buy_quote": 197164.96949 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.01055, "high": 0.01056, "low": 0.01038, "close": 0.01039, "volume": 3346183.0, "close_time": 1767679199999, "quote_volume": 34988.2917, "trades": 248, "taker_buy_base": 1004884.0, "taker_buy_quote": 10519.94668 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.01041, "high": 0.01047, "low": 0.0103, "close": 0.01046, "volume": 7507038.0, "close_time": 1767682799999, "quote_volume": 77994.58939, "trades": 639, "taker_buy_base": 2647490.0, "taker_buy_quote": 27543.18205 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.01047, "high": 0.01065, "low": 0.01031, "close": 0.0104, "volume": 13754967.0, "close_time": 1767686399999, "quote_volume": 143766.82604, "trades": 955, "taker_buy_base": 8231049.0, "taker_buy_quote": 85909.75327 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.0104, "high": 0.01059, "low": 0.01037, "close": 0.01056, "volume": 7497944.0, "close_time": 1767689999999, "quote_volume": 78853.58006, "trades": 607, "taker_buy_base": 3871119.0, "taker_buy_quote": 40701.39641 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.01055, "high": 0.01059, "low": 0.0105, "close": 0.01055, "volume": 2681163.0, "close_time": 1767693599999, "quote_volume": 28282.5106, "trades": 211, "taker_buy_base": 1614922.0, "taker_buy_quote": 17030.6672 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.01056, "high": 0.01062, "low": 0.01048, "close": 0.01049, "volume": 6147996.0, "close_time": 1767697199999, "quote_volume": 64732.92827, "trades": 443, "taker_buy_base": 2276365.0, "taker_buy_quote": 23981.58668 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.01051, "high": 0.01063, "low": 0.01051, "close": 0.0106, "volume": 2020177.0, "close_time": 1767700799999, "quote_volume": 21358.84085, "trades": 155, "taker_buy_base": 1513526.0, "taker_buy_quote": 15996.71487 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.01063, "high": 0.01069, "low": 0.01062, "close": 0.01066, "volume": 983863.0, "close_time": 1767704399999, "quote_volume": 10479.11172, "trades": 174, "taker_buy_base": 499236.0, "taker_buy_quote": 5318.51864 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.01065, "high": 0.0107, "low": 0.01064, "close": 0.01065, "volume": 1849263.0, "close_time": 1767707999999, "quote_volume": 19711.61478, "trades": 185, "taker_buy_base": 478427.0, "taker_buy_quote": 5105.5532 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.01066, "high": 0.01072, "low": 0.01057, "close": 0.01065, "volume": 2907488.0, "close_time": 1767711599999, "quote_volume": 30992.26725, "trades": 317, "taker_buy_base": 1500539.0, "taker_buy_quote": 16002.39017 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.01066, "high": 0.01075, "low": 0.01062, "close": 0.01068, "volume": 2068984.0, "close_time": 1767715199999, "quote_volume": 22127.87768, "trades": 250, "taker_buy_base": 567824.0, "taker_buy_quote": 6072.26338 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.01068, "high": 0.0107, "low": 0.01041, "close": 0.01052, "volume": 6464798.0, "close_time": 1767718799999, "quote_volume": 67898.63495, "trades": 447, "taker_buy_base": 2645223.0, "taker_buy_quote": 27805.09343 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.0105, "high": 0.01058, "low": 0.01033, "close": 0.01034, "volume": 2154368.0, "close_time": 1767722399999, "quote_volume": 22563.16403, "trades": 206, "taker_buy_base": 760605.0, "taker_buy_quote": 7977.07071 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.01033, "high": 0.01049, "low": 0.01033, "close": 0.01049, "volume": 1216546.0, "close_time": 1767725999999, "quote_volume": 12713.63619, "trades": 125, "taker_buy_base": 661864.0, "taker_buy_quote": 6911.75642 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.01047, "high": 0.01048, "low": 0.0104, "close": 0.01041, "volume": 1956155.0, "close_time": 1767729599999, "quote_volume": 20424.12524, "trades": 156, "taker_buy_base": 474729.0, "taker_buy_quote": 4970.84765 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.01041, "high": 0.01056, "low": 0.01041, "close": 0.01054, "volume": 1773771.0, "close_time": 1767733199999, "quote_volume": 18563.13613, "trades": 128, "taker_buy_base": 1289081.0, "taker_buy_quote": 13462.38809 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.01051, "high": 0.0107, "low": 0.01051, "close": 0.01067, "volume": 1574729.0, "close_time": 1767736799999, "quote_volume": 16736.4355, "trades": 167, "taker_buy_base": 745785.0, "taker_buy_quote": 7916.07591 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.01068, "high": 0.01069, "low": 0.01059, "close": 0.01064, "volume": 1826896.0, "close_time": 1767740399999, "quote_volume": 19442.95606, "trades": 131, "taker_buy_base": 1339792.0, "taker_buy_quote": 14266.46113 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.01064, "high": 0.01067, "low": 0.01064, "close": 0.01067, "volume": 321611.0, "close_time": 1767743999999, "quote_volume": 3425.25101, "trades": 52, "taker_buy_base": 285897.0, "taker_buy_quote": 3044.89691 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.01065, "high": 0.01066, "low": 0.0105, "close": 0.0105, "volume": 784298.0, "close_time": 1767747599999, "quote_volume": 8313.07914, "trades": 137, "taker_buy_base": 476471.0, "taker_buy_quote": 5060.61959 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.0105, "high": 0.01062, "low": 0.01045, "close": 0.01053, "volume": 2599742.0, "close_time": 1767751199999, "quote_volume": 27341.86342, "trades": 215, "taker_buy_base": 1832861.0, "taker_buy_quote": 19263.72612 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.01052, "high": 0.01064, "low": 0.01052, "close": 0.01064, "volume": 385500.0, "close_time": 1767754799999, "quote_volume": 4075.39453, "trades": 46, "taker_buy_base": 246165.0, "taker_buy_quote": 2606.18632 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.01064, "high": 0.01065, "low": 0.01061, "close": 0.01061, "volume": 235000.0, "close_time": 1767758399999, "quote_volume": 2498.41783, "trades": 49, "taker_buy_base": 175293.0, "taker_buy_quote": 1863.363 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.01062, "high": 0.01062, "low": 0.01048, "close": 0.0105, "volume": 545308.0, "close_time": 1767761999999, "quote_volume": 5753.94909, "trades": 55, "taker_buy_base": 158620.0, "taker_buy_quote": 1670.0598 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.01052, "high": 0.01062, "low": 0.0105, "close": 0.01053, "volume": 2089598.0, "close_time": 1767765599999, "quote_volume": 22055.01682, "trades": 199, "taker_buy_base": 1208878.0, "taker_buy_quote": 12758.53842 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.01053, "high": 0.01056, "low": 0.01049, "close": 0.01053, "volume": 1473565.0, "close_time": 1767769199999, "quote_volume": 15480.39465, "trades": 108, "taker_buy_base": 697345.0, "taker_buy_quote": 7323.78473 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.01056, "high": 0.01064, "low": 0.01056, "close": 0.01063, "volume": 300053.0, "close_time": 1767772799999, "quote_volume": 3184.96241, "trades": 64, "taker_buy_base": 148139.0, "taker_buy_quote": 1572.60641 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.01065, "high": 0.01068, "low": 0.01062, "close": 0.01068, "volume": 875199.0, "close_time": 1767776399999, "quote_volume": 9327.82409, "trades": 82, "taker_buy_base": 295959.0, "taker_buy_quote": 3154.63973 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.01067, "high": 0.01067, "low": 0.01039, "close": 0.01044, "volume": 6277650.0, "close_time": 1767779999999, "quote_volume": 65973.11605, "trades": 310, "taker_buy_base": 1959444.0, "taker_buy_quote": 20599.16957 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.01044, "high": 0.01053, "low": 0.01042, "close": 0.0105, "volume": 541765.0, "close_time": 1767783599999, "quote_volume": 5677.59506, "trades": 80, "taker_buy_base": 387612.0, "taker_buy_quote": 4062.35884 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.01048, "high": 0.01053, "low": 0.01048, "close": 0.01049, "volume": 1298017.0, "close_time": 1767787199999, "quote_volume": 13634.63794, "trades": 107, "taker_buy_base": 611936.0, "taker_buy_quote": 6425.12218 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.01048, "high": 0.01051, "low": 0.0104, "close": 0.0104, "volume": 1050920.0, "close_time": 1767790799999, "quote_volume": 10989.54511, "trades": 169, "taker_buy_base": 420078.0, "taker_buy_quote": 4396.78299 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.01041, "high": 0.01046, "low": 0.01037, "close": 0.01038, "volume": 1556647.0, "close_time": 1767794399999, "quote_volume": 16193.46639, "trades": 166, "taker_buy_base": 794672.0, "taker_buy_quote": 8270.44685 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.01035, "high": 0.0104, "low": 0.01019, "close": 0.0104, "volume": 4385055.0, "close_time": 1767797999999, "quote_volume": 45075.40303, "trades": 393, "taker_buy_base": 1840560.0, "taker_buy_quote": 18921.64581 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.0104, "high": 0.0104, "low": 0.01021, "close": 0.01026, "volume": 2559595.0, "close_time": 1767801599999, "quote_volume": 26316.82557, "trades": 217, "taker_buy_base": 1058318.0, "taker_buy_quote": 10900.05615 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.01025, "high": 0.01033, "low": 0.01025, "close": 0.01031, "volume": 322176.0, "close_time": 1767805199999, "quote_volume": 3314.37383, "trades": 62, "taker_buy_base": 244285.0, "taker_buy_quote": 2511.36737 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.01031, "high": 0.01038, "low": 0.01029, "close": 0.0103, "volume": 297754.0, "close_time": 1767808799999, "quote_volume": 3075.23112, "trades": 68, "taker_buy_base": 65451.0, "taker_buy_quote": 676.59424 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.01029, "high": 0.0104, "low": 0.01028, "close": 0.01029, "volume": 571392.0, "close_time": 1767812399999, "quote_volume": 5903.02821, "trades": 82, "taker_buy_base": 179517.0, "taker_buy_quote": 1856.60108 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.01029, "high": 0.01033, "low": 0.01024, "close": 0.01031, "volume": 646963.0, "close_time": 1767815999999, "quote_volume": 6655.92279, "trades": 95, "taker_buy_base": 444342.0, "taker_buy_quote": 4576.77012 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.01031, "high": 0.01032, "low": 0.01023, "close": 0.01025, "volume": 387017.0, "close_time": 1767819599999, "quote_volume": 3972.39908, "trades": 66, "taker_buy_base": 131977.0, "taker_buy_quote": 1354.47895 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.01025, "high": 0.01041, "low": 0.01025, "close": 0.01037, "volume": 2853136.0, "close_time": 1767823199999, "quote_volume": 29540.40055, "trades": 252, "taker_buy_base": 1855072.0, "taker_buy_quote": 19192.33525 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.01036, "high": 0.01038, "low": 0.01025, "close": 0.01029, "volume": 1400913.0, "close_time": 1767826799999, "quote_volume": 14470.98184, "trades": 143, "taker_buy_base": 996442.0, "taker_buy_quote": 10298.62038 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.0103, "high": 0.01038, "low": 0.01028, "close": 0.01037, "volume": 554813.0, "close_time": 1767830399999, "quote_volume": 5734.75159, "trades": 58, "taker_buy_base": 474388.0, "taker_buy_quote": 4903.49081 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.01036, "high": 0.0104, "low": 0.01034, "close": 0.0104, "volume": 514710.0, "close_time": 1767833999999, "quote_volume": 5336.18298, "trades": 79, "taker_buy_base": 166150.0, "taker_buy_quote": 1722.3931 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.01039, "high": 0.0104, "low": 0.01035, "close": 0.01038, "volume": 134765.0, "close_time": 1767837599999, "quote_volume": 1398.89404, "trades": 29, "taker_buy_base": 49202.0, "taker_buy_quote": 511.16647 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.01038, "high": 0.0104, "low": 0.01029, "close": 0.01029, "volume": 341879.0, "close_time": 1767841199999, "quote_volume": 3542.96759, "trades": 94, "taker_buy_base": 52089.0, "taker_buy_quote": 538.37504 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.01029, "high": 0.01035, "low": 0.01022, "close": 0.01025, "volume": 592073.0, "close_time": 1767844799999, "quote_volume": 6072.47066, "trades": 87, "taker_buy_base": 435631.0, "taker_buy_quote": 4468.39976 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.01023, "high": 0.01033, "low": 0.0102, "close": 0.0103, "volume": 867973.0, "close_time": 1767848399999, "quote_volume": 8929.20182, "trades": 162, "taker_buy_base": 509960.0, "taker_buy_quote": 5253.52892 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.01031, "high": 0.01038, "low": 0.01031, "close": 0.01033, "volume": 574623.0, "close_time": 1767851999999, "quote_volume": 5946.19428, "trades": 139, "taker_buy_base": 280814.0, "taker_buy_quote": 2905.61733 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.01033, "high": 0.01034, "low": 0.01016, "close": 0.01016, "volume": 649502.0, "close_time": 1767855599999, "quote_volume": 6656.11335, "trades": 124, "taker_buy_base": 403063.0, "taker_buy_quote": 4135.1366 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.01016, "high": 0.01032, "low": 0.01002, "close": 0.01029, "volume": 4065226.0, "close_time": 1767859199999, "quote_volume": 41365.62068, "trades": 402, "taker_buy_base": 2299255.0, "taker_buy_quote": 23519.06765 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.01029, "high": 0.01031, "low": 0.01016, "close": 0.01017, "volume": 757696.0, "close_time": 1767862799999, "quote_volume": 7768.88517, "trades": 122, "taker_buy_base": 328308.0, "taker_buy_quote": 3369.72146 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.01018, "high": 0.0102, "low": 0.01007, "close": 0.01007, "volume": 2598842.0, "close_time": 1767866399999, "quote_volume": 26274.10093, "trades": 259, "taker_buy_base": 943644.0, "taker_buy_quote": 9533.35795 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.01006, "high": 0.0102, "low": 0.00995, "close": 0.0102, "volume": 3099463.0, "close_time": 1767869999999, "quote_volume": 31129.57086, "trades": 366, "taker_buy_base": 1739196.0, "taker_buy_quote": 17512.35732 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.01019, "high": 0.01019, "low": 0.01004, "close": 0.01012, "volume": 817714.0, "close_time": 1767873599999, "quote_volume": 8249.75573, "trades": 120, "taker_buy_base": 500023.0, "taker_buy_quote": 5047.78147 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.01012, "high": 0.01036, "low": 0.01003, "close": 0.01009, "volume": 8289293.0, "close_time": 1767877199999, "quote_volume": 84505.96426, "trades": 932, "taker_buy_base": 5442743.0, "taker_buy_quote": 55488.86577 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.0101, "high": 0.01014, "low": 0.01004, "close": 0.01006, "volume": 951530.0, "close_time": 1767880799999, "quote_volume": 9614.24784, "trades": 158, "taker_buy_base": 467372.0, "taker_buy_quote": 4726.77984 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.01005, "high": 0.01014, "low": 0.01001, "close": 0.01011, "volume": 1142467.0, "close_time": 1767884399999, "quote_volume": 11494.05627, "trades": 271, "taker_buy_base": 486967.0, "taker_buy_quote": 4900.36281 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.01011, "high": 0.01023, "low": 0.01001, "close": 0.01023, "volume": 1342162.0, "close_time": 1767887999999, "quote_volume": 13585.7125, "trades": 238, "taker_buy_base": 530372.0, "taker_buy_quote": 5381.36426 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.01024, "high": 0.01024, "low": 0.01013, "close": 0.01019, "volume": 907638.0, "close_time": 1767891599999, "quote_volume": 9254.61676, "trades": 111, "taker_buy_base": 146248.0, "taker_buy_quote": 1490.30777 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.01019, "high": 0.01024, "low": 0.01019, "close": 0.01021, "volume": 920285.0, "close_time": 1767895199999, "quote_volume": 9397.05812, "trades": 92, "taker_buy_base": 240601.0, "taker_buy_quote": 2456.99044 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.01022, "high": 0.01022, "low": 0.01016, "close": 0.01019, "volume": 272054.0, "close_time": 1767898799999, "quote_volume": 2769.35782, "trades": 77, "taker_buy_base": 160349.0, "taker_buy_quote": 1632.55284 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.0102, "high": 0.01023, "low": 0.01019, "close": 0.01019, "volume": 461235.0, "close_time": 1767902399999, "quote_volume": 4711.56495, "trades": 108, "taker_buy_base": 234966.0, "taker_buy_quote": 2398.08307 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.01018, "high": 0.01021, "low": 0.01014, "close": 0.01019, "volume": 185236.0, "close_time": 1767905999999, "quote_volume": 1885.45205, "trades": 65, "taker_buy_base": 115717.0, "taker_buy_quote": 1178.6367 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.01021, "high": 0.01025, "low": 0.01021, "close": 0.01022, "volume": 1293303.0, "close_time": 1767909599999, "quote_volume": 13223.96128, "trades": 122, "taker_buy_base": 691326.0, "taker_buy_quote": 7071.68636 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.01022, "high": 0.01025, "low": 0.0102, "close": 0.01023, "volume": 536370.0, "close_time": 1767913199999, "quote_volume": 5486.65529, "trades": 105, "taker_buy_base": 376188.0, "taker_buy_quote": 3848.8594 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.01024, "high": 0.01026, "low": 0.0102, "close": 0.0102, "volume": 458734.0, "close_time": 1767916799999, "quote_volume": 4697.22472, "trades": 100, "taker_buy_base": 220246.0, "taker_buy_quote": 2257.42009 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.01021, "high": 0.01023, "low": 0.01019, "close": 0.01022, "volume": 367743.0, "close_time": 1767920399999, "quote_volume": 3755.11845, "trades": 95, "taker_buy_base": 258125.0, "taker_buy_quote": 2635.8452 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.01021, "high": 0.01025, "low": 0.01009, "close": 0.01011, "volume": 2247667.0, "close_time": 1767923999999, "quote_volume": 22851.3397, "trades": 265, "taker_buy_base": 1086978.0, "taker_buy_quote": 11055.26753 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.01011, "high": 0.01017, "low": 0.01011, "close": 0.01014, "volume": 261084.0, "close_time": 1767927599999, "quote_volume": 2647.88147, "trades": 43, "taker_buy_base": 159586.0, "taker_buy_quote": 1618.0667 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.01015, "high": 0.0102, "low": 0.01015, "close": 0.01019, "volume": 447090.0, "close_time": 1767931199999, "quote_volume": 4550.45945, "trades": 96, "taker_buy_base": 250203.0, "taker_buy_quote": 2546.4135 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.0102, "high": 0.01025, "low": 0.0102, "close": 0.01023, "volume": 710746.0, "close_time": 1767934799999, "quote_volume": 7263.13913, "trades": 85, "taker_buy_base": 259251.0, "taker_buy_quote": 2648.56399 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.01022, "high": 0.01023, "low": 0.01019, "close": 0.0102, "volume": 920149.0, "close_time": 1767938399999, "quote_volume": 9386.55316, "trades": 114, "taker_buy_base": 487595.0, "taker_buy_quote": 4975.69769 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.0102, "high": 0.01025, "low": 0.0102, "close": 0.01023, "volume": 615656.0, "close_time": 1767941999999, "quote_volume": 6292.83628, "trades": 71, "taker_buy_base": 443249.0, "taker_buy_quote": 4529.88579 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.01023, "high": 0.01025, "low": 0.0102, "close": 0.01022, "volume": 727156.0, "close_time": 1767945599999, "quote_volume": 7433.36234, "trades": 103, "taker_buy_base": 500504.0, "taker_buy_quote": 5115.39495 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.01022, "high": 0.01026, "low": 0.01013, "close": 0.01016, "volume": 2162188.0, "close_time": 1767949199999, "quote_volume": 22099.82537, "trades": 157, "taker_buy_base": 760725.0, "taker_buy_quote": 7770.59849 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.01018, "high": 0.01029, "low": 0.01018, "close": 0.01019, "volume": 2896105.0, "close_time": 1767952799999, "quote_volume": 29617.68683, "trades": 217, "taker_buy_base": 1588067.0, "taker_buy_quote": 16226.07291 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.01019, "high": 0.0102, "low": 0.01015, "close": 0.01019, "volume": 2361464.0, "close_time": 1767956399999, "quote_volume": 24021.51449, "trades": 266, "taker_buy_base": 1006839.0, "taker_buy_quote": 10242.78496 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.01019, "high": 0.01024, "low": 0.01019, "close": 0.01022, "volume": 451048.0, "close_time": 1767959999999, "quote_volume": 4604.39126, "trades": 91, "taker_buy_base": 261177.0, "taker_buy_quote": 2667.10912 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.01022, "high": 0.01024, "low": 0.0101, "close": 0.01018, "volume": 1742754.0, "close_time": 1767963599999, "quote_volume": 17690.82957, "trades": 246, "taker_buy_base": 520529.0, "taker_buy_quote": 5287.54866 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.01019, "high": 0.01035, "low": 0.01018, "close": 0.01028, "volume": 1918758.0, "close_time": 1767967199999, "quote_volume": 19717.21593, "trades": 201, "taker_buy_base": 936911.0, "taker_buy_quote": 9633.91635 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.01023, "high": 0.01023, "low": 0.01016, "close": 0.0102, "volume": 623098.0, "close_time": 1767970799999, "quote_volume": 6351.66623, "trades": 69, "taker_buy_base": 379921.0, "taker_buy_quote": 3872.10834 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.01021, "high": 0.01036, "low": 0.01014, "close": 0.01029, "volume": 1727609.0, "close_time": 1767974399999, "quote_volume": 17773.81431, "trades": 185, "taker_buy_base": 739639.0, "taker_buy_quote": 7622.81912 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.0103, "high": 0.01034, "low": 0.01029, "close": 0.0103, "volume": 900671.0, "close_time": 1767977999999, "quote_volume": 9287.05087, "trades": 198, "taker_buy_base": 461375.0, "taker_buy_quote": 4757.19318 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.0103, "high": 0.0103, "low": 0.0102, "close": 0.01025, "volume": 821448.0, "close_time": 1767981599999, "quote_volume": 8401.15014, "trades": 146, "taker_buy_base": 234866.0, "taker_buy_quote": 2406.09907 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.01026, "high": 0.01026, "low": 0.01011, "close": 0.0102, "volume": 500494.0, "close_time": 1767985199999, "quote_volume": 5103.18559, "trades": 60, "taker_buy_base": 282318.0, "taker_buy_quote": 2875.45773 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.01017, "high": 0.01017, "low": 0.01006, "close": 0.01012, "volume": 2710234.0, "close_time": 1767988799999, "quote_volume": 27435.35049, "trades": 207, "taker_buy_base": 1052542.0, "taker_buy_quote": 10649.1042 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.01011, "high": 0.0102, "low": 0.01011, "close": 0.01019, "volume": 681680.0, "close_time": 1767992399999, "quote_volume": 6938.32498, "trades": 135, "taker_buy_base": 401416.0, "taker_buy_quote": 4088.72305 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.01019, "high": 0.01023, "low": 0.01016, "close": 0.01021, "volume": 95829.0, "close_time": 1767995999999, "quote_volume": 978.43121, "trades": 47, "taker_buy_base": 40490.0, "taker_buy_quote": 414.1767 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.0102, "high": 0.01025, "low": 0.0102, "close": 0.01025, "volume": 151025.0, "close_time": 1767999599999, "quote_volume": 1546.04046, "trades": 79, "taker_buy_base": 515.0, "taker_buy_quote": 5.2633 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.01023, "high": 0.01025, "low": 0.01022, "close": 0.01023, "volume": 297102.0, "close_time": 1768003199999, "quote_volume": 3040.62018, "trades": 36, "taker_buy_base": 225036.0, "taker_buy_quote": 2303.31064 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.01023, "high": 0.01023, "low": 0.01018, "close": 0.01018, "volume": 1890926.0, "close_time": 1768006799999, "quote_volume": 19306.07099, "trades": 380, "taker_buy_base": 766622.0, "taker_buy_quote": 7830.74802 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.01019, "high": 0.01024, "low": 0.01019, "close": 0.01023, "volume": 443039.0, "close_time": 1768010399999, "quote_volume": 4524.39178, "trades": 255, "taker_buy_base": 163448.0, "taker_buy_quote": 1670.53394 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.01022, "high": 0.01022, "low": 0.01017, "close": 0.01017, "volume": 454201.0, "close_time": 1768013999999, "quote_volume": 4624.59471, "trades": 244, "taker_buy_base": 155645.0, "taker_buy_quote": 1584.81351 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.01017, "high": 0.01019, "low": 0.01014, "close": 0.01019, "volume": 837212.0, "close_time": 1768017599999, "quote_volume": 8508.15832, "trades": 241, "taker_buy_base": 453330.0, "taker_buy_quote": 4608.24216 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.01019, "high": 0.01019, "low": 0.01015, "close": 0.01016, "volume": 279878.0, "close_time": 1768021199999, "quote_volume": 2847.42753, "trades": 100, "taker_buy_base": 98288.0, "taker_buy_quote": 999.53359 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.01016, "high": 0.01017, "low": 0.01014, "close": 0.01014, "volume": 79806.0, "close_time": 1768024799999, "quote_volume": 810.14216, "trades": 21, "taker_buy_base": 70098.0, "taker_buy_quote": 711.70304 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.01014, "high": 0.01019, "low": 0.01013, "close": 0.01019, "volume": 124618.0, "close_time": 1768028399999, "quote_volume": 1265.91735, "trades": 73, "taker_buy_base": 89178.0, "taker_buy_quote": 906.47019 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.01017, "high": 0.01023, "low": 0.01016, "close": 0.01023, "volume": 787328.0, "close_time": 1768031999999, "quote_volume": 8022.27322, "trades": 212, "taker_buy_base": 128909.0, "taker_buy_quote": 1314.50167 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.01023, "high": 0.01029, "low": 0.0102, "close": 0.01029, "volume": 860458.0, "close_time": 1768035599999, "quote_volume": 8822.75615, "trades": 217, "taker_buy_base": 503209.0, "taker_buy_quote": 5161.01265 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.01028, "high": 0.0103, "low": 0.01025, "close": 0.01027, "volume": 2282430.0, "close_time": 1768039199999, "quote_volume": 23457.88302, "trades": 382, "taker_buy_base": 950310.0, "taker_buy_quote": 9764.06157 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.01028, "high": 0.01028, "low": 0.01024, "close": 0.01026, "volume": 232489.0, "close_time": 1768042799999, "quote_volume": 2385.47691, "trades": 44, "taker_buy_base": 143435.0, "taker_buy_quote": 1472.07605 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.01027, "high": 0.0103, "low": 0.01024, "close": 0.01029, "volume": 740935.0, "close_time": 1768046399999, "quote_volume": 7613.24993, "trades": 441, "taker_buy_base": 278758.0, "taker_buy_quote": 2865.72765 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.01029, "high": 0.01031, "low": 0.01027, "close": 0.01031, "volume": 361853.0, "close_time": 1768049999999, "quote_volume": 3721.33588, "trades": 114, "taker_buy_base": 174061.0, "taker_buy_quote": 1790.57704 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.0103, "high": 0.0103, "low": 0.01025, "close": 0.01025, "volume": 1295714.0, "close_time": 1768053599999, "quote_volume": 13326.74854, "trades": 304, "taker_buy_base": 465091.0, "taker_buy_quote": 4784.31443 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.01025, "high": 0.01028, "low": 0.01024, "close": 0.01026, "volume": 111214.0, "close_time": 1768057199999, "quote_volume": 1140.34279, "trades": 27, "taker_buy_base": 58914.0, "taker_buy_quote": 603.91749 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.01027, "high": 0.01028, "low": 0.01026, "close": 0.01027, "volume": 249909.0, "close_time": 1768060799999, "quote_volume": 2567.70713, "trades": 169, "taker_buy_base": 122466.0, "taker_buy_quote": 1258.95048 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.01028, "high": 0.01028, "low": 0.01024, "close": 0.01026, "volume": 117714.0, "close_time": 1768064399999, "quote_volume": 1209.14288, "trades": 55, "taker_buy_base": 88243.0, "taker_buy_quote": 907.11856 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.01027, "high": 0.01029, "low": 0.01024, "close": 0.01024, "volume": 385603.0, "close_time": 1768067999999, "quote_volume": 3959.39286, "trades": 216, "taker_buy_base": 201923.0, "taker_buy_quote": 2073.14779 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.01023, "high": 0.01028, "low": 0.0102, "close": 0.01027, "volume": 1009199.0, "close_time": 1768071599999, "quote_volume": 10321.28657, "trades": 69, "taker_buy_base": 217557.0, "taker_buy_quote": 2225.02931 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.01028, "high": 0.0103, "low": 0.01028, "close": 0.0103, "volume": 158984.0, "close_time": 1768075199999, "quote_volume": 1636.55248, "trades": 61, "taker_buy_base": 49394.0, "taker_buy_quote": 508.56384 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.01031, "high": 0.01031, "low": 0.01028, "close": 0.01028, "volume": 75928.0, "close_time": 1768078799999, "quote_volume": 782.01202, "trades": 30, "taker_buy_base": 37094.0, "taker_buy_quote": 382.02182 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.01027, "high": 0.01027, "low": 0.01022, "close": 0.01024, "volume": 1208520.0, "close_time": 1768082399999, "quote_volume": 12372.53878, "trades": 204, "taker_buy_base": 139097.0, "taker_buy_quote": 1425.14686 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.0102, "high": 0.01021, "low": 0.01012, "close": 0.01013, "volume": 838314.0, "close_time": 1768085999999, "quote_volume": 8531.89419, "trades": 153, "taker_buy_base": 517495.0, "taker_buy_quote": 5269.16331 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.01013, "high": 0.01019, "low": 0.01013, "close": 0.01018, "volume": 74889.0, "close_time": 1768089599999, "quote_volume": 760.80926, "trades": 21, "taker_buy_base": 53600.0, "taker_buy_quote": 544.14474 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.01017, "high": 0.01018, "low": 0.01016, "close": 0.01018, "volume": 260029.0, "close_time": 1768093199999, "quote_volume": 2643.97778, "trades": 171, "taker_buy_base": 130213.0, "taker_buy_quote": 1323.65465 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.01018, "high": 0.01022, "low": 0.01017, "close": 0.01021, "volume": 214336.0, "close_time": 1768096799999, "quote_volume": 2184.44497, "trades": 105, "taker_buy_base": 133749.0, "taker_buy_quote": 1362.51405 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.01019, "high": 0.01021, "low": 0.01018, "close": 0.01021, "volume": 187085.0, "close_time": 1768100399999, "quote_volume": 1907.87238, "trades": 81, "taker_buy_base": 140128.0, "taker_buy_quote": 1429.69796 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.01019, "high": 0.0102, "low": 0.01019, "close": 0.0102, "volume": 240788.0, "close_time": 1768103999999, "quote_volume": 2454.71992, "trades": 82, "taker_buy_base": 136652.0, "taker_buy_quote": 1393.57408 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.0102, "high": 0.01023, "low": 0.01019, "close": 0.01023, "volume": 219590.0, "close_time": 1768107599999, "quote_volume": 2244.55398, "trades": 36, "taker_buy_base": 213164.0, "taker_buy_quote": 2178.9119 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.01023, "high": 0.01024, "low": 0.01021, "close": 0.01023, "volume": 169150.0, "close_time": 1768111199999, "quote_volume": 1730.12888, "trades": 35, "taker_buy_base": 62188.0, "taker_buy_quote": 636.48603 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.01023, "high": 0.01023, "low": 0.01018, "close": 0.01023, "volume": 209575.0, "close_time": 1768114799999, "quote_volume": 2140.13423, "trades": 56, "taker_buy_base": 96125.0, "taker_buy_quote": 981.5188 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.01022, "high": 0.01025, "low": 0.0102, "close": 0.01024, "volume": 570387.0, "close_time": 1768118399999, "quote_volume": 5831.22775, "trades": 251, "taker_buy_base": 232751.0, "taker_buy_quote": 2379.25441 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.01025, "high": 0.01028, "low": 0.0102, "close": 0.01022, "volume": 3932966.0, "close_time": 1768121999999, "quote_volume": 40234.71685, "trades": 783, "taker_buy_base": 769904.0, "taker_buy_quote": 7880.16299 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.01021, "high": 0.01023, "low": 0.0102, "close": 0.01023, "volume": 423609.0, "close_time": 1768125599999, "quote_volume": 4327.23425, "trades": 145, "taker_buy_base": 256026.0, "taker_buy_quote": 2615.18596 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.01021, "high": 0.01025, "low": 0.0102, "close": 0.01021, "volume": 216498.0, "close_time": 1768129199999, "quote_volume": 2210.80508, "trades": 27, "taker_buy_base": 99867.0, "taker_buy_quote": 1019.04549 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.0102, "high": 0.01025, "low": 0.0102, "close": 0.01024, "volume": 145402.0, "close_time": 1768132799999, "quote_volume": 1488.62686, "trades": 47, "taker_buy_base": 98079.0, "taker_buy_quote": 1004.07958 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.01025, "high": 0.01025, "low": 0.01023, "close": 0.01023, "volume": 719425.0, "close_time": 1768136399999, "quote_volume": 7364.96782, "trades": 113, "taker_buy_base": 441043.0, "taker_buy_quote": 4515.32462 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.01024, "high": 0.01026, "low": 0.01023, "close": 0.01024, "volume": 218959.0, "close_time": 1768139999999, "quote_volume": 2242.77027, "trades": 73, "taker_buy_base": 139877.0, "taker_buy_quote": 1433.14215 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.01023, "high": 0.01029, "low": 0.01023, "close": 0.01028, "volume": 444255.0, "close_time": 1768143599999, "quote_volume": 4564.39649, "trades": 192, "taker_buy_base": 260941.0, "taker_buy_quote": 2681.12011 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.01026, "high": 0.01026, "low": 0.01013, "close": 0.01015, "volume": 950029.0, "close_time": 1768147199999, "quote_volume": 9671.59788, "trades": 259, "taker_buy_base": 326216.0, "taker_buy_quote": 3320.31563 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.01018, "high": 0.01027, "low": 0.01015, "close": 0.01019, "volume": 764352.0, "close_time": 1768150799999, "quote_volume": 7815.07175, "trades": 197, "taker_buy_base": 427279.0, "taker_buy_quote": 4373.32465 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.01021, "high": 0.01028, "low": 0.0102, "close": 0.01027, "volume": 868505.0, "close_time": 1768154399999, "quote_volume": 8903.41566, "trades": 101, "taker_buy_base": 668201.0, "taker_buy_quote": 6852.89249 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.01026, "high": 0.01026, "low": 0.01022, "close": 0.01022, "volume": 307055.0, "close_time": 1768157999999, "quote_volume": 3143.92775, "trades": 30, "taker_buy_base": 51060.0, "taker_buy_quote": 522.93531 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.01023, "high": 0.01024, "low": 0.01019, "close": 0.0102, "volume": 144157.0, "close_time": 1768161599999, "quote_volume": 1471.58124, "trades": 92, "taker_buy_base": 52433.0, "taker_buy_quote": 535.24334 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.01018, "high": 0.01018, "low": 0.01006, "close": 0.01012, "volume": 581278.0, "close_time": 1768165199999, "quote_volume": 5868.70931, "trades": 58, "taker_buy_base": 308193.0, "taker_buy_quote": 3107.30111 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.0101, "high": 0.01012, "low": 0.01005, "close": 0.01012, "volume": 229711.0, "close_time": 1768168799999, "quote_volume": 2314.56523, "trades": 23, "taker_buy_base": 145136.0, "taker_buy_quote": 1462.27052 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.01006, "high": 0.01006, "low": 0.00995, "close": 0.00998, "volume": 1337096.0, "close_time": 1768172399999, "quote_volume": 13361.91824, "trades": 169, "taker_buy_base": 380299.0, "taker_buy_quote": 3802.17126 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.00998, "high": 0.01006, "low": 0.00991, "close": 0.01006, "volume": 710299.0, "close_time": 1768175999999, "quote_volume": 7096.04615, "trades": 88, "taker_buy_base": 403134.0, "taker_buy_quote": 4031.01546 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.01005, "high": 0.01005, "low": 0.00985, "close": 0.00997, "volume": 2855422.0, "close_time": 1768179599999, "quote_volume": 28374.00239, "trades": 192, "taker_buy_base": 1735360.0, "taker_buy_quote": 17203.19257 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.00998, "high": 0.01005, "low": 0.00994, "close": 0.01001, "volume": 2755508.0, "close_time": 1768183199999, "quote_volume": 27520.91134, "trades": 336, "taker_buy_base": 1436616.0, "taker_buy_quote": 14354.40099 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.00999, "high": 0.01012, "low": 0.00999, "close": 0.01012, "volume": 1809498.0, "close_time": 1768186799999, "quote_volume": 18247.32775, "trades": 228, "taker_buy_base": 1601659.0, "taker_buy_quote": 16153.96059 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.01012, "high": 0.01017, "low": 0.01004, "close": 0.01005, "volume": 4422346.0, "close_time": 1768190399999, "quote_volume": 44704.74371, "trades": 387, "taker_buy_base": 1514245.0, "taker_buy_quote": 15327.32987 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.01004, "high": 0.01012, "low": 0.01003, "close": 0.01012, "volume": 780816.0, "close_time": 1768193999999, "quote_volume": 7865.32688, "trades": 104, "taker_buy_base": 319140.0, "taker_buy_quote": 3215.57943 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.01011, "high": 0.01014, "low": 0.01009, "close": 0.01012, "volume": 126848.0, "close_time": 1768197599999, "quote_volume": 1283.12013, "trades": 38, "taker_buy_base": 96979.0, "taker_buy_quote": 980.65824 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.01011, "high": 0.01011, "low": 0.01005, "close": 0.01005, "volume": 231149.0, "close_time": 1768201199999, "quote_volume": 2330.44275, "trades": 18, "taker_buy_base": 25459.0, "taker_buy_quote": 255.92559 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.01004, "high": 0.01005, "low": 0.00996, "close": 0.00996, "volume": 876270.0, "close_time": 1768204799999, "quote_volume": 8767.32115, "trades": 61, "taker_buy_base": 476564.0, "taker_buy_quote": 4769.6055 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.00998, "high": 0.01003, "low": 0.00988, "close": 0.00994, "volume": 832572.0, "close_time": 1768208399999, "quote_volume": 8278.73406, "trades": 76, "taker_buy_base": 586500.0, "taker_buy_quote": 5833.85077 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.00993, "high": 0.00999, "low": 0.00991, "close": 0.00992, "volume": 1115509.0, "close_time": 1768211999999, "quote_volume": 11088.27966, "trades": 63, "taker_buy_base": 602727.0, "taker_buy_quote": 5994.50435 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.00992, "high": 0.00992, "low": 0.00975, "close": 0.00977, "volume": 5563884.0, "close_time": 1768215599999, "quote_volume": 54732.76905, "trades": 354, "taker_buy_base": 3086602.0, "taker_buy_quote": 30375.30291 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.00978, "high": 0.00989, "low": 0.00978, "close": 0.00987, "volume": 891635.0, "close_time": 1768219199999, "quote_volume": 8772.98638, "trades": 62, "taker_buy_base": 510235.0, "taker_buy_quote": 5019.08975 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.00989, "high": 0.00989, "low": 0.00984, "close": 0.00985, "volume": 403689.0, "close_time": 1768222799999, "quote_volume": 3983.32502, "trades": 24, "taker_buy_base": 126067.0, "taker_buy_quote": 1244.78661 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.00985, "high": 0.00986, "low": 0.00975, "close": 0.00977, "volume": 476006.0, "close_time": 1768226399999, "quote_volume": 4659.97413, "trades": 70, "taker_buy_base": 155504.0, "taker_buy_quote": 1519.85906 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.00978, "high": 0.00988, "low": 0.00973, "close": 0.00986, "volume": 699782.0, "close_time": 1768229999999, "quote_volume": 6869.75406, "trades": 47, "taker_buy_base": 279850.0, "taker_buy_quote": 2750.88234 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.00984, "high": 0.00995, "low": 0.00984, "close": 0.00995, "volume": 192755.0, "close_time": 1768233599999, "quote_volume": 1910.42024, "trades": 27, "taker_buy_base": 97264.0, "taker_buy_quote": 963.88982 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.00995, "high": 0.01003, "low": 0.00995, "close": 0.00999, "volume": 770445.0, "close_time": 1768237199999, "quote_volume": 7700.23079, "trades": 137, "taker_buy_base": 187858.0, "taker_buy_quote": 1877.75608 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.01001, "high": 0.01001, "low": 0.00989, "close": 0.00993, "volume": 509798.0, "close_time": 1768240799999, "quote_volume": 5072.89367, "trades": 40, "taker_buy_base": 283212.0, "taker_buy_quote": 2821.02797 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.00994, "high": 0.00998, "low": 0.00992, "close": 0.00996, "volume": 867523.0, "close_time": 1768244399999, "quote_volume": 8630.0887, "trades": 70, "taker_buy_base": 383785.0, "taker_buy_quote": 3815.29687 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.00993, "high": 0.01003, "low": 0.00992, "close": 0.01002, "volume": 782743.0, "close_time": 1768247999999, "quote_volume": 7826.05814, "trades": 70, "taker_buy_base": 564234.0, "taker_buy_quote": 5639.57124 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.01004, "high": 0.01005, "low": 0.00993, "close": 0.00998, "volume": 806150.0, "close_time": 1768251599999, "quote_volume": 8044.38228, "trades": 59, "taker_buy_base": 366759.0, "taker_buy_quote": 3662.90502 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.00996, "high": 0.00996, "low": 0.00983, "close": 0.00985, "volume": 887458.0, "close_time": 1768255199999, "quote_volume": 8799.06878, "trades": 135, "taker_buy_base": 351297.0, "taker_buy_quote": 3483.891 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.00985, "high": 0.0099, "low": 0.00984, "close": 0.00987, "volume": 1465245.0, "close_time": 1768258799999, "quote_volume": 14434.33226, "trades": 160, "taker_buy_base": 836479.0, "taker_buy_quote": 8238.85727 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.00987, "high": 0.0099, "low": 0.00983, "close": 0.00987, "volume": 592737.0, "close_time": 1768262399999, "quote_volume": 5843.97976, "trades": 50, "taker_buy_base": 260160.0, "taker_buy_quote": 2561.1643 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.00987, "high": 0.00991, "low": 0.00986, "close": 0.00988, "volume": 549929.0, "close_time": 1768265999999, "quote_volume": 5437.61232, "trades": 75, "taker_buy_base": 474215.0, "taker_buy_quote": 4688.95016 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.00989, "high": 0.00993, "low": 0.00985, "close": 0.00987, "volume": 311689.0, "close_time": 1768269599999, "quote_volume": 3080.8876, "trades": 39, "taker_buy_base": 232986.0, "taker_buy_quote": 2303.78445 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.00987, "high": 0.00991, "low": 0.00987, "close": 0.00988, "volume": 505639.0, "close_time": 1768273199999, "quote_volume": 5008.89147, "trades": 83, "taker_buy_base": 222031.0, "taker_buy_quote": 2199.81465 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.00988, "high": 0.0099, "low": 0.00985, "close": 0.00988, "volume": 1633502.0, "close_time": 1768276799999, "quote_volume": 16136.80228, "trades": 90, "taker_buy_base": 546910.0, "taker_buy_quote": 5398.62979 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.00988, "high": 0.00991, "low": 0.00986, "close": 0.0099, "volume": 281157.0, "close_time": 1768280399999, "quote_volume": 2780.29491, "trades": 32, "taker_buy_base": 198242.0, "taker_buy_quote": 1960.54737 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.00992, "high": 0.00999, "low": 0.00992, "close": 0.00995, "volume": 799780.0, "close_time": 1768283999999, "quote_volume": 7961.57974, "trades": 63, "taker_buy_base": 515311.0, "taker_buy_quote": 5127.93308 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.00993, "high": 0.00999, "low": 0.00993, "close": 0.00999, "volume": 45600.0, "close_time": 1768287599999, "quote_volume": 453.42184, "trades": 5, "taker_buy_base": 4572.0, "taker_buy_quote": 45.6114 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.00996, "high": 0.00996, "low": 0.00992, "close": 0.00992, "volume": 204778.0, "close_time": 1768291199999, "quote_volume": 2034.48669, "trades": 16, "taker_buy_base": 157295.0, "taker_buy_quote": 1562.92356 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.00993, "high": 0.00997, "low": 0.00991, "close": 0.00997, "volume": 482067.0, "close_time": 1768294799999, "quote_volume": 4796.14496, "trades": 36, "taker_buy_base": 207836.0, "taker_buy_quote": 2067.4724 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.00996, "high": 0.01, "low": 0.00996, "close": 0.00999, "volume": 444726.0, "close_time": 1768298399999, "quote_volume": 4440.09223, "trades": 90, "taker_buy_base": 219007.0, "taker_buy_quote": 2187.30831 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.00998, "high": 0.01, "low": 0.00996, "close": 0.00998, "volume": 582265.0, "close_time": 1768301999999, "quote_volume": 5812.50113, "trades": 149, "taker_buy_base": 88505.0, "taker_buy_quote": 882.92905 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.00998, "high": 0.01004, "low": 0.00998, "close": 0.01003, "volume": 785179.0, "close_time": 1768305599999, "quote_volume": 7867.94788, "trades": 128, "taker_buy_base": 353120.0, "taker_buy_quote": 3539.06522 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.01004, "high": 0.01004, "low": 0.01001, "close": 0.01004, "volume": 223239.0, "close_time": 1768309199999, "quote_volume": 2239.27014, "trades": 25, "taker_buy_base": 141579.0, "taker_buy_quote": 1420.51055 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.01005, "high": 0.01013, "low": 0.01002, "close": 0.01009, "volume": 1985908.0, "close_time": 1768312799999, "quote_volume": 20025.63948, "trades": 194, "taker_buy_base": 916711.0, "taker_buy_quote": 9253.44853 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.01009, "high": 0.0102, "low": 0.01008, "close": 0.01012, "volume": 2026337.0, "close_time": 1768316399999, "quote_volume": 20549.29353, "trades": 125, "taker_buy_base": 1115028.0, "taker_buy_quote": 11315.74606 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.01011, "high": 0.0102, "low": 0.01007, "close": 0.0102, "volume": 640904.0, "close_time": 1768319999999, "quote_volume": 6501.98912, "trades": 55, "taker_buy_base": 387524.0, "taker_buy_quote": 3930.97657 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.0102, "high": 0.01024, "low": 0.01017, "close": 0.01024, "volume": 849982.0, "close_time": 1768323599999, "quote_volume": 8683.90357, "trades": 53, "taker_buy_base": 431736.0, "taker_buy_quote": 4413.54495 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.01024, "high": 0.01025, "low": 0.0102, "close": 0.01022, "volume": 1555616.0, "close_time": 1768327199999, "quote_volume": 15893.60663, "trades": 163, "taker_buy_base": 462675.0, "taker_buy_quote": 4733.34635 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.01022, "high": 0.01024, "low": 0.0102, "close": 0.01022, "volume": 596221.0, "close_time": 1768330799999, "quote_volume": 6092.11734, "trades": 70, "taker_buy_base": 340600.0, "taker_buy_quote": 3481.66887 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.01023, "high": 0.01029, "low": 0.01021, "close": 0.01029, "volume": 2922960.0, "close_time": 1768334399999, "quote_volume": 29979.05312, "trades": 145, "taker_buy_base": 1873509.0, "taker_buy_quote": 19225.37183 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.01029, "high": 0.01032, "low": 0.01023, "close": 0.01024, "volume": 1454932.0, "close_time": 1768337999999, "quote_volume": 14952.8613, "trades": 110, "taker_buy_base": 788935.0, "taker_buy_quote": 8117.94233 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.01026, "high": 0.01028, "low": 0.01023, "close": 0.01028, "volume": 609226.0, "close_time": 1768341599999, "quote_volume": 6241.26067, "trades": 85, "taker_buy_base": 222145.0, "taker_buy_quote": 2277.53846 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.01028, "high": 0.0105, "low": 0.01028, "close": 0.0105, "volume": 4831592.0, "close_time": 1768345199999, "quote_volume": 50485.19574, "trades": 412, "taker_buy_base": 2507609.0, "taker_buy_quote": 26208.98354 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.0105, "high": 0.01051, "low": 0.01041, "close": 0.01044, "volume": 2173271.0, "close_time": 1768348799999, "quote_volume": 22755.68914, "trades": 215, "taker_buy_base": 869357.0, "taker_buy_quote": 9089.06121 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.01046, "high": 0.01056, "low": 0.01045, "close": 0.01055, "volume": 2724422.0, "close_time": 1768352399999, "quote_volume": 28598.44275, "trades": 378, "taker_buy_base": 1529287.0, "taker_buy_quote": 16048.24935 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.01054, "high": 0.01059, "low": 0.01048, "close": 0.0105, "volume": 983400.0, "close_time": 1768355999999, "quote_volume": 10371.20024, "trades": 264, "taker_buy_base": 367150.0, "taker_buy_quote": 3869.97093 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.01049, "high": 0.01053, "low": 0.01046, "close": 0.01046, "volume": 458842.0, "close_time": 1768359599999, "quote_volume": 4819.61925, "trades": 59, "taker_buy_base": 337043.0, "taker_buy_quote": 3543.19306 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.01046, "high": 0.01049, "low": 0.01045, "close": 0.01048, "volume": 721185.0, "close_time": 1768363199999, "quote_volume": 7549.05692, "trades": 199, "taker_buy_base": 321935.0, "taker_buy_quote": 3369.83702 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.01047, "high": 0.01049, "low": 0.01043, "close": 0.01044, "volume": 402075.0, "close_time": 1768366799999, "quote_volume": 4210.0186, "trades": 40, "taker_buy_base": 132595.0, "taker_buy_quote": 1389.43303 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.01045, "high": 0.01047, "low": 0.01042, "close": 0.01046, "volume": 1497135.0, "close_time": 1768370399999, "quote_volume": 15632.90067, "trades": 144, "taker_buy_base": 739595.0, "taker_buy_quote": 7725.42081 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.01045, "high": 0.01048, "low": 0.01037, "close": 0.01048, "volume": 312766.0, "close_time": 1768373999999, "quote_volume": 3258.48777, "trades": 56, "taker_buy_base": 162041.0, "taker_buy_quote": 1688.83081 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.01046, "high": 0.01046, "low": 0.01038, "close": 0.01039, "volume": 376362.0, "close_time": 1768377599999, "quote_volume": 3919.40115, "trades": 89, "taker_buy_base": 51837.0, "taker_buy_quote": 539.75502 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.01041, "high": 0.01044, "low": 0.01039, "close": 0.0104, "volume": 442653.0, "close_time": 1768381199999, "quote_volume": 4609.24041, "trades": 115, "taker_buy_base": 101323.0, "taker_buy_quote": 1055.8865 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.01044, "high": 0.01049, "low": 0.01043, "close": 0.01049, "volume": 1054255.0, "close_time": 1768384799999, "quote_volume": 11037.15517, "trades": 74, "taker_buy_base": 809346.0, "taker_buy_quote": 8475.88223 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.01048, "high": 0.01054, "low": 0.01045, "close": 0.01048, "volume": 689567.0, "close_time": 1768388399999, "quote_volume": 7226.68415, "trades": 78, "taker_buy_base": 331868.0, "taker_buy_quote": 3479.36729 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.01048, "high": 0.01048, "low": 0.01042, "close": 0.01044, "volume": 217960.0, "close_time": 1768391999999, "quote_volume": 2274.83263, "trades": 34, "taker_buy_base": 69447.0, "taker_buy_quote": 725.12382 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.01043, "high": 0.01047, "low": 0.0104, "close": 0.01042, "volume": 1379404.0, "close_time": 1768395599999, "quote_volume": 14395.02644, "trades": 153, "taker_buy_base": 469019.0, "taker_buy_quote": 4896.49985 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.01042, "high": 0.01042, "low": 0.01033, "close": 0.01035, "volume": 692457.0, "close_time": 1768399199999, "quote_volume": 7174.841, "trades": 191, "taker_buy_base": 206896.0, "taker_buy_quote": 2142.83018 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.01035, "high": 0.01048, "low": 0.01034, "close": 0.01047, "volume": 1875661.0, "close_time": 1768402799999, "quote_volume": 19531.20282, "trades": 202, "taker_buy_base": 1201044.0, "taker_buy_quote": 12502.96987 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.01045, "high": 0.01054, "low": 0.01041, "close": 0.01051, "volume": 3232253.0, "close_time": 1768406399999, "quote_volume": 33857.49324, "trades": 220, "taker_buy_base": 1980936.0, "taker_buy_quote": 20741.30766 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.0105, "high": 0.01055, "low": 0.01048, "close": 0.01049, "volume": 2014860.0, "close_time": 1768409999999, "quote_volume": 21198.76152, "trades": 261, "taker_buy_base": 913277.0, "taker_buy_quote": 9609.14776 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.01049, "high": 0.01053, "low": 0.01039, "close": 0.01041, "volume": 1526168.0, "close_time": 1768413599999, "quote_volume": 15960.51941, "trades": 199, "taker_buy_base": 893991.0, "taker_buy_quote": 9358.11526 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.01043, "high": 0.01043, "low": 0.01029, "close": 0.01034, "volume": 887271.0, "close_time": 1768417199999, "quote_volume": 9199.7593, "trades": 88, "taker_buy_base": 500557.0, "taker_buy_quote": 5186.91054 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.01034, "high": 0.01052, "low": 0.01033, "close": 0.01046, "volume": 1586139.0, "close_time": 1768420799999, "quote_volume": 16553.88403, "trades": 103, "taker_buy_base": 867251.0, "taker_buy_quote": 9040.7542 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.01046, "high": 0.01048, "low": 0.0104, "close": 0.01043, "volume": 547598.0, "close_time": 1768424399999, "quote_volume": 5712.3548, "trades": 48, "taker_buy_base": 394513.0, "taker_buy_quote": 4114.96242 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.01043, "high": 0.01046, "low": 0.01039, "close": 0.01043, "volume": 646773.0, "close_time": 1768427999999, "quote_volume": 6748.45688, "trades": 37, "taker_buy_base": 161605.0, "taker_buy_quote": 1686.25331 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.01043, "high": 0.01043, "low": 0.01031, "close": 0.01035, "volume": 1533054.0, "close_time": 1768431599999, "quote_volume": 15888.8068, "trades": 224, "taker_buy_base": 880872.0, "taker_buy_quote": 9127.63784 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.01037, "high": 0.01038, "low": 0.01033, "close": 0.01034, "volume": 560620.0, "close_time": 1768435199999, "quote_volume": 5807.40078, "trades": 50, "taker_buy_base": 250293.0, "taker_buy_quote": 2594.40663 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.01035, "high": 0.01036, "low": 0.01031, "close": 0.01033, "volume": 1491542.0, "close_time": 1768438799999, "quote_volume": 15413.57293, "trades": 162, "taker_buy_base": 1017050.0, "taker_buy_quote": 10509.67892 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.01033, "high": 0.01037, "low": 0.01028, "close": 0.01031, "volume": 893547.0, "close_time": 1768442399999, "quote_volume": 9225.67922, "trades": 234, "taker_buy_base": 279634.0, "taker_buy_quote": 2890.67383 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.0103, "high": 0.01031, "low": 0.01022, "close": 0.01024, "volume": 804050.0, "close_time": 1768445999999, "quote_volume": 8243.25927, "trades": 240, "taker_buy_base": 310785.0, "taker_buy_quote": 3186.26831 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.01022, "high": 0.01025, "low": 0.01008, "close": 0.01011, "volume": 875228.0, "close_time": 1768449599999, "quote_volume": 8890.77602, "trades": 215, "taker_buy_base": 472333.0, "taker_buy_quote": 4793.59762 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.01009, "high": 0.01018, "low": 0.01009, "close": 0.01018, "volume": 352975.0, "close_time": 1768453199999, "quote_volume": 3583.33608, "trades": 38, "taker_buy_base": 202263.0, "taker_buy_quote": 2053.02287 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.01018, "high": 0.01023, "low": 0.01017, "close": 0.01022, "volume": 207361.0, "close_time": 1768456799999, "quote_volume": 2114.22642, "trades": 21, "taker_buy_base": 187990.0, "taker_buy_quote": 1917.02103 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.01022, "high": 0.01024, "low": 0.0102, "close": 0.01021, "volume": 400398.0, "close_time": 1768460399999, "quote_volume": 4089.71828, "trades": 91, "taker_buy_base": 263533.0, "taker_buy_quote": 2692.62502 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.01022, "high": 0.01035, "low": 0.01021, "close": 0.01031, "volume": 1032796.0, "close_time": 1768463999999, "quote_volume": 10606.94476, "trades": 142, "taker_buy_base": 581446.0, "taker_buy_quote": 5972.54185 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.01031, "high": 0.01032, "low": 0.01027, "close": 0.0103, "volume": 526912.0, "close_time": 1768467599999, "quote_volume": 5423.11912, "trades": 96, "taker_buy_base": 95707.0, "taker_buy_quote": 986.01856 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.0103, "high": 0.01035, "low": 0.01026, "close": 0.01033, "volume": 812462.0, "close_time": 1768471199999, "quote_volume": 8358.34341, "trades": 212, "taker_buy_base": 393918.0, "taker_buy_quote": 4053.04059 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.01033, "high": 0.01034, "low": 0.01029, "close": 0.01031, "volume": 340637.0, "close_time": 1768474799999, "quote_volume": 3514.19182, "trades": 88, "taker_buy_base": 154406.0, "taker_buy_quote": 1592.93009 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.01033, "high": 0.01034, "low": 0.01025, "close": 0.01026, "volume": 544843.0, "close_time": 1768478399999, "quote_volume": 5602.28467, "trades": 47, "taker_buy_base": 210538.0, "taker_buy_quote": 2164.84729 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.01026, "high": 0.01032, "low": 0.01025, "close": 0.0103, "volume": 1919686.0, "close_time": 1768481999999, "quote_volume": 19740.84335, "trades": 305, "taker_buy_base": 680385.0, "taker_buy_quote": 6998.55808 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.0103, "high": 0.01032, "low": 0.01028, "close": 0.01028, "volume": 1257279.0, "close_time": 1768485599999, "quote_volume": 12944.10306, "trades": 178, "taker_buy_base": 691507.0, "taker_buy_quote": 7122.72588 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.01028, "high": 0.01031, "low": 0.01014, "close": 0.01016, "volume": 1979808.0, "close_time": 1768489199999, "quote_volume": 20232.156, "trades": 292, "taker_buy_base": 884215.0, "taker_buy_quote": 9049.53694 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.01018, "high": 0.01022, "low": 0.00997, "close": 0.01008, "volume": 2470510.0, "close_time": 1768492799999, "quote_volume": 24967.18039, "trades": 237, "taker_buy_base": 1341234.0, "taker_buy_quote": 13533.5638 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.01009, "high": 0.01015, "low": 0.01003, "close": 0.01014, "volume": 1185960.0, "close_time": 1768496399999, "quote_volume": 11963.25749, "trades": 63, "taker_buy_base": 779724.0, "taker_buy_quote": 7871.73645 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.01014, "high": 0.01016, "low": 0.01001, "close": 0.01002, "volume": 1036559.0, "close_time": 1768499999999, "quote_volume": 10471.24989, "trades": 85, "taker_buy_base": 436025.0, "taker_buy_quote": 4406.4117 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.01003, "high": 0.01006, "low": 0.00992, "close": 0.00992, "volume": 1338784.0, "close_time": 1768503599999, "quote_volume": 13354.23568, "trades": 322, "taker_buy_base": 565978.0, "taker_buy_quote": 5642.46972 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.00993, "high": 0.00994, "low": 0.00984, "close": 0.00991, "volume": 1819675.0, "close_time": 1768507199999, "quote_volume": 17981.25354, "trades": 185, "taker_buy_base": 629845.0, "taker_buy_quote": 6239.83555 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.00989, "high": 0.00993, "low": 0.00981, "close": 0.00981, "volume": 564378.0, "close_time": 1768510799999, "quote_volume": 5564.87083, "trades": 123, "taker_buy_base": 201612.0, "taker_buy_quote": 1988.40788 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.00981, "high": 0.00988, "low": 0.00981, "close": 0.00988, "volume": 261469.0, "close_time": 1768514399999, "quote_volume": 2574.84121, "trades": 29, "taker_buy_base": 252913.0, "taker_buy_quote": 2490.51443 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.00987, "high": 0.00997, "low": 0.00987, "close": 0.00993, "volume": 673500.0, "close_time": 1768517999999, "quote_volume": 6687.65924, "trades": 78, "taker_buy_base": 408934.0, "taker_buy_quote": 4060.80955 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.00993, "high": 0.00999, "low": 0.00993, "close": 0.00996, "volume": 620424.0, "close_time": 1768521599999, "quote_volume": 6178.42993, "trades": 66, "taker_buy_base": 398989.0, "taker_buy_quote": 3972.51179 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.00996, "high": 0.00997, "low": 0.00992, "close": 0.00992, "volume": 592094.0, "close_time": 1768525199999, "quote_volume": 5884.08386, "trades": 64, "taker_buy_base": 311889.0, "taker_buy_quote": 3099.693 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.00992, "high": 0.00995, "low": 0.00991, "close": 0.00991, "volume": 659107.0, "close_time": 1768528799999, "quote_volume": 6538.67311, "trades": 49, "taker_buy_base": 295568.0, "taker_buy_quote": 2933.65614 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.00991, "high": 0.00991, "low": 0.00983, "close": 0.0099, "volume": 876529.0, "close_time": 1768532399999, "quote_volume": 8644.31492, "trades": 120, "taker_buy_base": 424845.0, "taker_buy_quote": 4189.07319 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.0099, "high": 0.00994, "low": 0.00988, "close": 0.00989, "volume": 207459.0, "close_time": 1768535999999, "quote_volume": 2057.1488, "trades": 40, "taker_buy_base": 109886.0, "taker_buy_quote": 1090.38767 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.00989, "high": 0.00995, "low": 0.00985, "close": 0.00987, "volume": 1062512.0, "close_time": 1768539599999, "quote_volume": 10530.43321, "trades": 240, "taker_buy_base": 367441.0, "taker_buy_quote": 3642.99308 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.00988, "high": 0.01006, "low": 0.00988, "close": 0.01003, "volume": 1141972.0, "close_time": 1768543199999, "quote_volume": 11417.23805, "trades": 225, "taker_buy_base": 588044.0, "taker_buy_quote": 5868.32522 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.01002, "high": 0.01007, "low": 0.01, "close": 0.01006, "volume": 1474971.0, "close_time": 1768546799999, "quote_volume": 14801.32793, "trades": 210, "taker_buy_base": 1132417.0, "taker_buy_quote": 11367.83873 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.01005, "high": 0.01005, "low": 0.00998, "close": 0.01001, "volume": 1749042.0, "close_time": 1768550399999, "quote_volume": 17510.5155, "trades": 126, "taker_buy_base": 684332.0, "taker_buy_quote": 6844.88216 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.01003, "high": 0.01009, "low": 0.01003, "close": 0.01005, "volume": 600425.0, "close_time": 1768553999999, "quote_volume": 6043.23086, "trades": 51, "taker_buy_base": 414965.0, "taker_buy_quote": 4175.74005 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.01004, "high": 0.01007, "low": 0.01002, "close": 0.01006, "volume": 747362.0, "close_time": 1768557599999, "quote_volume": 7505.09043, "trades": 58, "taker_buy_base": 623390.0, "taker_buy_quote": 6260.44502 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.01006, "high": 0.01013, "low": 0.01003, "close": 0.01003, "volume": 982752.0, "close_time": 1768561199999, "quote_volume": 9934.09057, "trades": 92, "taker_buy_base": 415962.0, "taker_buy_quote": 4203.30367 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.01003, "high": 0.01003, "low": 0.00994, "close": 0.00999, "volume": 6059416.0, "close_time": 1768564799999, "quote_volume": 60480.32735, "trades": 648, "taker_buy_base": 2477643.0, "taker_buy_quote": 24725.95751 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.00999, "high": 0.01003, "low": 0.00998, "close": 0.00998, "volume": 578940.0, "close_time": 1768568399999, "quote_volume": 5797.19676, "trades": 72, "taker_buy_base": 227306.0, "taker_buy_quote": 2276.57802 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.00998, "high": 0.01, "low": 0.00995, "close": 0.00995, "volume": 1146627.0, "close_time": 1768571999999, "quote_volume": 11443.10908, "trades": 175, "taker_buy_base": 734309.0, "taker_buy_quote": 7329.57552 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.00995, "high": 0.01003, "low": 0.00995, "close": 0.00997, "volume": 1643730.0, "close_time": 1768575599999, "quote_volume": 16410.77749, "trades": 151, "taker_buy_base": 1190873.0, "taker_buy_quote": 11890.13159 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.00997, "high": 0.01001, "low": 0.00981, "close": 0.00986, "volume": 1262031.0, "close_time": 1768579199999, "quote_volume": 12494.48006, "trades": 200, "taker_buy_base": 788885.0, "taker_buy_quote": 7808.15335 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.00985, "high": 0.00999, "low": 0.00983, "close": 0.00997, "volume": 2151320.0, "close_time": 1768582799999, "quote_volume": 21408.16038, "trades": 150, "taker_buy_base": 1537091.0, "taker_buy_quote": 15295.84424 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.00994, "high": 0.00999, "low": 0.0099, "close": 0.00999, "volume": 338426.0, "close_time": 1768586399999, "quote_volume": 3367.23803, "trades": 42, "taker_buy_base": 200461.0, "taker_buy_quote": 1991.679 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.00999, "high": 0.01001, "low": 0.00993, "close": 0.00993, "volume": 302661.0, "close_time": 1768589999999, "quote_volume": 3010.80688, "trades": 32, "taker_buy_base": 161212.0, "taker_buy_quote": 1604.36733 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.0099, "high": 0.00996, "low": 0.00989, "close": 0.00996, "volume": 360817.0, "close_time": 1768593599999, "quote_volume": 3579.65746, "trades": 80, "taker_buy_base": 290740.0, "taker_buy_quote": 2884.55803 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.00995, "high": 0.01008, "low": 0.00993, "close": 0.01007, "volume": 1084287.0, "close_time": 1768597199999, "quote_volume": 10874.05431, "trades": 212, "taker_buy_base": 547510.0, "taker_buy_quote": 5485.27023 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.01005, "high": 0.01009, "low": 0.01004, "close": 0.01006, "volume": 398534.0, "close_time": 1768600799999, "quote_volume": 4012.2838, "trades": 48, "taker_buy_base": 248278.0, "taker_buy_quote": 2499.60237 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.01006, "high": 0.0101, "low": 0.01002, "close": 0.0101, "volume": 1470897.0, "close_time": 1768604399999, "quote_volume": 14775.82565, "trades": 253, "taker_buy_base": 513329.0, "taker_buy_quote": 5164.58602 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.0101, "high": 0.01018, "low": 0.0101, "close": 0.01018, "volume": 1643309.0, "close_time": 1768607999999, "quote_volume": 16655.06385, "trades": 228, "taker_buy_base": 1105623.0, "taker_buy_quote": 11201.56157 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.01018, "high": 0.01023, "low": 0.0101, "close": 0.01015, "volume": 3190992.0, "close_time": 1768611599999, "quote_volume": 32425.44969, "trades": 294, "taker_buy_base": 2034610.0, "taker_buy_quote": 20665.84533 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.01014, "high": 0.01017, "low": 0.01014, "close": 0.01014, "volume": 415214.0, "close_time": 1768615199999, "quote_volume": 4215.34615, "trades": 53, "taker_buy_base": 200148.0, "taker_buy_quote": 2033.98185 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.01013, "high": 0.01014, "low": 0.01008, "close": 0.01011, "volume": 477347.0, "close_time": 1768618799999, "quote_volume": 4825.21957, "trades": 54, "taker_buy_base": 301879.0, "taker_buy_quote": 3050.71093 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.01011, "high": 0.01014, "low": 0.01009, "close": 0.01013, "volume": 256237.0, "close_time": 1768622399999, "quote_volume": 2592.83183, "trades": 24, "taker_buy_base": 94515.0, "taker_buy_quote": 956.80116 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.01013, "high": 0.01014, "low": 0.0101, "close": 0.01012, "volume": 595402.0, "close_time": 1768625999999, "quote_volume": 6025.34292, "trades": 55, "taker_buy_base": 401005.0, "taker_buy_quote": 4060.17828 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.01014, "high": 0.01016, "low": 0.01012, "close": 0.01015, "volume": 143146.0, "close_time": 1768629599999, "quote_volume": 1452.49007, "trades": 44, "taker_buy_base": 67725.0, "taker_buy_quote": 687.3008 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.01014, "high": 0.01014, "low": 0.01012, "close": 0.01012, "volume": 106482.0, "close_time": 1768633199999, "quote_volume": 1078.98219, "trades": 18, "taker_buy_base": 19807.0, "taker_buy_quote": 200.74003 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.01012, "high": 0.01017, "low": 0.01009, "close": 0.01016, "volume": 383897.0, "close_time": 1768636799999, "quote_volume": 3883.88331, "trades": 46, "taker_buy_base": 99217.0, "taker_buy_quote": 1004.69584 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.01016, "high": 0.01019, "low": 0.01014, "close": 0.01019, "volume": 556129.0, "close_time": 1768640399999, "quote_volume": 5651.78839, "trades": 109, "taker_buy_base": 242874.0, "taker_buy_quote": 2468.76706 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.01018, "high": 0.01018, "low": 0.01012, "close": 0.01015, "volume": 586407.0, "close_time": 1768643999999, "quote_volume": 5955.6044, "trades": 78, "taker_buy_base": 372169.0, "taker_buy_quote": 3779.47449 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.01015, "high": 0.01017, "low": 0.01011, "close": 0.01012, "volume": 543439.0, "close_time": 1768647599999, "quote_volume": 5507.11484, "trades": 59, "taker_buy_base": 119158.0, "taker_buy_quote": 1208.00262 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.01012, "high": 0.01014, "low": 0.0101, "close": 0.01012, "volume": 391829.0, "close_time": 1768651199999, "quote_volume": 3961.43635, "trades": 133, "taker_buy_base": 267245.0, "taker_buy_quote": 2702.79751 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.01011, "high": 0.01017, "low": 0.0101, "close": 0.01017, "volume": 227223.0, "close_time": 1768654799999, "quote_volume": 2304.2289, "trades": 45, "taker_buy_base": 166292.0, "taker_buy_quote": 1685.16994 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.01017, "high": 0.01022, "low": 0.01014, "close": 0.01015, "volume": 1305582.0, "close_time": 1768658399999, "quote_volume": 13288.59126, "trades": 165, "taker_buy_base": 553771.0, "taker_buy_quote": 5639.91735 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.01015, "high": 0.0102, "low": 0.01014, "close": 0.01018, "volume": 670399.0, "close_time": 1768661999999, "quote_volume": 6818.00708, "trades": 243, "taker_buy_base": 278469.0, "taker_buy_quote": 2832.8727 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.01018, "high": 0.01027, "low": 0.01018, "close": 0.01022, "volume": 5369268.0, "close_time": 1768665599999, "quote_volume": 54919.32774, "trades": 371, "taker_buy_base": 2633384.0, "taker_buy_quote": 26943.96937 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.01022, "high": 0.01024, "low": 0.01015, "close": 0.01018, "volume": 1194086.0, "close_time": 1768669199999, "quote_volume": 12161.85207, "trades": 125, "taker_buy_base": 455066.0, "taker_buy_quote": 4634.09283 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.01018, "high": 0.01022, "low": 0.01018, "close": 0.01022, "volume": 1103395.0, "close_time": 1768672799999, "quote_volume": 11256.5913, "trades": 103, "taker_buy_base": 732137.0, "taker_buy_quote": 7469.82361 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.01023, "high": 0.01025, "low": 0.01017, "close": 0.01018, "volume": 2288496.0, "close_time": 1768676399999, "quote_volume": 23386.68776, "trades": 135, "taker_buy_base": 550819.0, "taker_buy_quote": 5631.85671 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.01019, "high": 0.01019, "low": 0.01014, "close": 0.01017, "volume": 2428992.0, "close_time": 1768679999999, "quote_volume": 24676.74766, "trades": 183, "taker_buy_base": 1343317.0, "taker_buy_quote": 13644.05144 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.01017, "high": 0.01036, "low": 0.01017, "close": 0.01031, "volume": 3404994.0, "close_time": 1768683599999, "quote_volume": 35006.71285, "trades": 212, "taker_buy_base": 2531451.0, "taker_buy_quote": 26014.47093 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.01031, "high": 0.01032, "low": 0.01022, "close": 0.01027, "volume": 2973097.0, "close_time": 1768687199999, "quote_volume": 30532.4478, "trades": 142, "taker_buy_base": 1205819.0, "taker_buy_quote": 12376.33745 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.01028, "high": 0.01029, "low": 0.01012, "close": 0.01021, "volume": 1710628.0, "close_time": 1768690799999, "quote_volume": 17438.85359, "trades": 150, "taker_buy_base": 865209.0, "taker_buy_quote": 8806.96197 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.0102, "high": 0.01022, "low": 0.01017, "close": 0.0102, "volume": 539434.0, "close_time": 1768694399999, "quote_volume": 5501.68571, "trades": 143, "taker_buy_base": 172400.0, "taker_buy_quote": 1758.17044 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.01019, "high": 0.01022, "low": 0.01013, "close": 0.01016, "volume": 678035.0, "close_time": 1768697999999, "quote_volume": 6893.16681, "trades": 115, "taker_buy_base": 269005.0, "taker_buy_quote": 2735.35685 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.01016, "high": 0.01016, "low": 0.01009, "close": 0.01009, "volume": 704932.0, "close_time": 1768701599999, "quote_volume": 7132.5257, "trades": 75, "taker_buy_base": 274035.0, "taker_buy_quote": 2773.46435 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.01009, "high": 0.01011, "low": 0.01003, "close": 0.01004, "volume": 937776.0, "close_time": 1768705199999, "quote_volume": 9439.67458, "trades": 116, "taker_buy_base": 215399.0, "taker_buy_quote": 2171.36272 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.01004, "high": 0.0101, "low": 0.01004, "close": 0.01006, "volume": 583533.0, "close_time": 1768708799999, "quote_volume": 5879.25429, "trades": 44, "taker_buy_base": 152236.0, "taker_buy_quote": 1534.23817 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.01006, "high": 0.01008, "low": 0.01002, "close": 0.01007, "volume": 588495.0, "close_time": 1768712399999, "quote_volume": 5911.35256, "trades": 52, "taker_buy_base": 323546.0, "taker_buy_quote": 3252.94503 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.01008, "high": 0.01009, "low": 0.01003, "close": 0.01008, "volume": 424783.0, "close_time": 1768715999999, "quote_volume": 4270.45674, "trades": 77, "taker_buy_base": 88290.0, "taker_buy_quote": 888.4248 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.01008, "high": 0.0101, "low": 0.00997, "close": 0.01, "volume": 3412635.0, "close_time": 1768719599999, "quote_volume": 34162.21389, "trades": 196, "taker_buy_base": 1285346.0, "taker_buy_quote": 12869.13346 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.01, "high": 0.01002, "low": 0.00999, "close": 0.01, "volume": 559377.0, "close_time": 1768723199999, "quote_volume": 5598.40577, "trades": 73, "taker_buy_base": 219585.0, "taker_buy_quote": 2197.94746 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.01, "high": 0.01002, "low": 0.01, "close": 0.01002, "volume": 114665.0, "close_time": 1768726799999, "quote_volume": 1148.78359, "trades": 21, "taker_buy_base": 11971.0, "taker_buy_quote": 119.88542 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.01001, "high": 0.01004, "low": 0.00998, "close": 0.01002, "volume": 524830.0, "close_time": 1768730399999, "quote_volume": 5252.01079, "trades": 73, "taker_buy_base": 248234.0, "taker_buy_quote": 2487.02027 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.01003, "high": 0.01011, "low": 0.01001, "close": 0.0101, "volume": 807057.0, "close_time": 1768733999999, "quote_volume": 8119.0394, "trades": 104, "taker_buy_base": 525011.0, "taker_buy_quote": 5281.27316 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.0101, "high": 0.01014, "low": 0.01007, "close": 0.01012, "volume": 1427836.0, "close_time": 1768737599999, "quote_volume": 14448.12027, "trades": 101, "taker_buy_base": 1125742.0, "taker_buy_quote": 11390.8657 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.0101, "high": 0.01011, "low": 0.01002, "close": 0.01002, "volume": 3417146.0, "close_time": 1768741199999, "quote_volume": 34432.72293, "trades": 534, "taker_buy_base": 956945.0, "taker_buy_quote": 9647.95218 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.01003, "high": 0.01008, "low": 0.01, "close": 0.01001, "volume": 2579447.0, "close_time": 1768744799999, "quote_volume": 25880.41853, "trades": 333, "taker_buy_base": 1077603.0, "taker_buy_quote": 10815.05659 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.01001, "high": 0.01008, "low": 0.00999, "close": 0.01, "volume": 247573.0, "close_time": 1768748399999, "quote_volume": 2483.23105, "trades": 51, "taker_buy_base": 112638.0, "taker_buy_quote": 1129.97239 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.01, "high": 0.01015, "low": 0.00998, "close": 0.01012, "volume": 1984125.0, "close_time": 1768751999999, "quote_volume": 20029.83702, "trades": 154, "taker_buy_base": 1195479.0, "taker_buy_quote": 12059.81178 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.0101, "high": 0.01011, "low": 0.01006, "close": 0.01008, "volume": 1135773.0, "close_time": 1768755599999, "quote_volume": 11456.17084, "trades": 126, "taker_buy_base": 347051.0, "taker_buy_quote": 3500.7347 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.01007, "high": 0.01013, "low": 0.01007, "close": 0.01012, "volume": 683453.0, "close_time": 1768759199999, "quote_volume": 6902.73998, "trades": 65, "taker_buy_base": 420389.0, "taker_buy_quote": 4245.8751 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.01011, "high": 0.01018, "low": 0.01011, "close": 0.01016, "volume": 333919.0, "close_time": 1768762799999, "quote_volume": 3388.65784, "trades": 47, "taker_buy_base": 194569.0, "taker_buy_quote": 1973.62047 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.01017, "high": 0.01018, "low": 0.01011, "close": 0.01013, "volume": 337218.0, "close_time": 1768766399999, "quote_volume": 3422.32358, "trades": 40, "taker_buy_base": 41294.0, "taker_buy_quote": 419.54528 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.01012, "high": 0.01016, "low": 0.01006, "close": 0.01013, "volume": 903660.0, "close_time": 1768769999999, "quote_volume": 9116.57931, "trades": 115, "taker_buy_base": 460403.0, "taker_buy_quote": 4645.38665 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.01015, "high": 0.01018, "low": 0.01012, "close": 0.01014, "volume": 927789.0, "close_time": 1768773599999, "quote_volume": 9408.10613, "trades": 136, "taker_buy_base": 154315.0, "taker_buy_quote": 1565.22612 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.01014, "high": 0.01015, "low": 0.01011, "close": 0.01011, "volume": 733457.0, "close_time": 1768777199999, "quote_volume": 7428.34876, "trades": 174, "taker_buy_base": 85890.0, "taker_buy_quote": 869.67338 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.0101, "high": 0.0101, "low": 0.00983, "close": 0.00987, "volume": 5325720.0, "close_time": 1768780799999, "quote_volume": 52722.01739, "trades": 535, "taker_buy_base": 3537335.0, "taker_buy_quote": 34997.05838 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.00987, "high": 0.00987, "low": 0.00887, "close": 0.00933, "volume": 35319248.0, "close_time": 1768784399999, "quote_volume": 330122.66143, "trades": 4203, "taker_buy_base": 18645608.0, "taker_buy_quote": 174500.20021 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.00934, "high": 0.00936, "low": 0.00929, "close": 0.00931, "volume": 1129270.0, "close_time": 1768787999999, "quote_volume": 10525.58795, "trades": 75, "taker_buy_base": 411230.0, "taker_buy_quote": 3832.00148 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.00932, "high": 0.00936, "low": 0.00928, "close": 0.00933, "volume": 872138.0, "close_time": 1768791599999, "quote_volume": 8130.89571, "trades": 65, "taker_buy_base": 526061.0, "taker_buy_quote": 4908.12318 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.00933, "high": 0.00935, "low": 0.0093, "close": 0.00935, "volume": 644412.0, "close_time": 1768795199999, "quote_volume": 6010.99825, "trades": 54, "taker_buy_base": 270875.0, "taker_buy_quote": 2528.99355 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.00933, "high": 0.00936, "low": 0.00922, "close": 0.00923, "volume": 1446907.0, "close_time": 1768798799999, "quote_volume": 13447.20367, "trades": 132, "taker_buy_base": 586496.0, "taker_buy_quote": 5453.93157 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.00923, "high": 0.00929, "low": 0.0092, "close": 0.00929, "volume": 2675140.0, "close_time": 1768802399999, "quote_volume": 24699.73997, "trades": 159, "taker_buy_base": 1611500.0, "taker_buy_quote": 14883.97117 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.00929, "high": 0.00932, "low": 0.00926, "close": 0.00928, "volume": 1635355.0, "close_time": 1768805999999, "quote_volume": 15186.74648, "trades": 94, "taker_buy_base": 862735.0, "taker_buy_quote": 8007.03417 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.00928, "high": 0.00934, "low": 0.00927, "close": 0.0093, "volume": 556733.0, "close_time": 1768809599999, "quote_volume": 5186.16842, "trades": 51, "taker_buy_base": 372901.0, "taker_buy_quote": 3477.23974 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.00929, "high": 0.00937, "low": 0.00928, "close": 0.00937, "volume": 638226.0, "close_time": 1768813199999, "quote_volume": 5958.80046, "trades": 51, "taker_buy_base": 371386.0, "taker_buy_quote": 3471.14408 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.00937, "high": 0.00938, "low": 0.00933, "close": 0.00934, "volume": 338186.0, "close_time": 1768816799999, "quote_volume": 3162.43763, "trades": 40, "taker_buy_base": 178031.0, "taker_buy_quote": 1664.54907 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.00935, "high": 0.00938, "low": 0.00932, "close": 0.00932, "volume": 486556.0, "close_time": 1768820399999, "quote_volume": 4545.95701, "trades": 48, "taker_buy_base": 374546.0, "taker_buy_quote": 3501.00913 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.00933, "high": 0.00941, "low": 0.00933, "close": 0.00935, "volume": 784784.0, "close_time": 1768823999999, "quote_volume": 7348.8387, "trades": 61, "taker_buy_base": 282236.0, "taker_buy_quote": 2645.21711 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.00934, "high": 0.00934, "low": 0.00929, "close": 0.00932, "volume": 1897125.0, "close_time": 1768827599999, "quote_volume": 17668.0353, "trades": 119, "taker_buy_base": 609177.0, "taker_buy_quote": 5676.63828 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.00934, "high": 0.00943, "low": 0.00933, "close": 0.0094, "volume": 2287285.0, "close_time": 1768831199999, "quote_volume": 21458.81268, "trades": 164, "taker_buy_base": 1272657.0, "taker_buy_quote": 11942.82199 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.00939, "high": 0.00946, "low": 0.00936, "close": 0.0094, "volume": 5169073.0, "close_time": 1768834799999, "quote_volume": 48615.08587, "trades": 298, "taker_buy_base": 2517701.0, "taker_buy_quote": 23667.92227 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.0094, "high": 0.00941, "low": 0.00937, "close": 0.0094, "volume": 489391.0, "close_time": 1768838399999, "quote_volume": 4593.32305, "trades": 47, "taker_buy_base": 85942.0, "taker_buy_quote": 807.46945 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.0094, "high": 0.00949, "low": 0.0094, "close": 0.00949, "volume": 280345.0, "close_time": 1768841999999, "quote_volume": 2648.69559, "trades": 43, "taker_buy_base": 177132.0, "taker_buy_quote": 1672.39331 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.00949, "high": 0.00949, "low": 0.00944, "close": 0.00946, "volume": 744967.0, "close_time": 1768845599999, "quote_volume": 7051.04492, "trades": 59, "taker_buy_base": 293364.0, "taker_buy_quote": 2778.86718 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.00946, "high": 0.00947, "low": 0.00942, "close": 0.00945, "volume": 594539.0, "close_time": 1768849199999, "quote_volume": 5617.0177, "trades": 68, "taker_buy_base": 360446.0, "taker_buy_quote": 3406.76029 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.00947, "high": 0.00953, "low": 0.00945, "close": 0.00945, "volume": 570739.0, "close_time": 1768852799999, "quote_volume": 5412.0337, "trades": 65, "taker_buy_base": 123913.0, "taker_buy_quote": 1174.72685 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.00946, "high": 0.00947, "low": 0.00944, "close": 0.00944, "volume": 407313.0, "close_time": 1768856399999, "quote_volume": 3852.24016, "trades": 40, "taker_buy_base": 123638.0, "taker_buy_quote": 1170.19164 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.00945, "high": 0.00948, "low": 0.00944, "close": 0.00946, "volume": 438611.0, "close_time": 1768859999999, "quote_volume": 4149.21214, "trades": 43, "taker_buy_base": 283302.0, "taker_buy_quote": 2680.23086 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.00946, "high": 0.00946, "low": 0.00937, "close": 0.00937, "volume": 883787.0, "close_time": 1768863599999, "quote_volume": 8316.80049, "trades": 71, "taker_buy_base": 452035.0, "taker_buy_quote": 4255.22645 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.00937, "high": 0.00945, "low": 0.00937, "close": 0.00941, "volume": 533544.0, "close_time": 1768867199999, "quote_volume": 5018.00276, "trades": 50, "taker_buy_base": 397362.0, "taker_buy_quote": 3736.21832 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.00942, "high": 0.00945, "low": 0.00941, "close": 0.00941, "volume": 639283.0, "close_time": 1768870799999, "quote_volume": 6029.75365, "trades": 84, "taker_buy_base": 269262.0, "taker_buy_quote": 2540.68923 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.0094, "high": 0.00946, "low": 0.00936, "close": 0.00944, "volume": 202939.0, "close_time": 1768874399999, "quote_volume": 1909.20165, "trades": 38, "taker_buy_base": 99299.0, "taker_buy_quote": 933.72516 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.00942, "high": 0.00948, "low": 0.00941, "close": 0.00946, "volume": 536621.0, "close_time": 1768877999999, "quote_volume": 5066.55593, "trades": 41, "taker_buy_base": 294861.0, "taker_buy_quote": 2786.56937 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.00945, "high": 0.00949, "low": 0.00943, "close": 0.00947, "volume": 1041686.0, "close_time": 1768881599999, "quote_volume": 9854.57451, "trades": 110, "taker_buy_base": 536272.0, "taker_buy_quote": 5072.58907 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.00947, "high": 0.00948, "low": 0.00943, "close": 0.00943, "volume": 702223.0, "close_time": 1768885199999, "quote_volume": 6643.10291, "trades": 65, "taker_buy_base": 344246.0, "taker_buy_quote": 3254.82227 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.00943, "high": 0.00947, "low": 0.00941, "close": 0.00943, "volume": 1067671.0, "close_time": 1768888799999, "quote_volume": 10085.94545, "trades": 102, "taker_buy_base": 554449.0, "taker_buy_quote": 5238.69784 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.0094, "high": 0.00941, "low": 0.00931, "close": 0.00931, "volume": 1409782.0, "close_time": 1768892399999, "quote_volume": 13183.74975, "trades": 111, "taker_buy_base": 443786.0, "taker_buy_quote": 4150.64873 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.00932, "high": 0.00933, "low": 0.00918, "close": 0.0092, "volume": 2777847.0, "close_time": 1768895999999, "quote_volume": 25685.40927, "trades": 197, "taker_buy_base": 1640310.0, "taker_buy_quote": 15158.393 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.00917, "high": 0.00929, "low": 0.00905, "close": 0.0092, "volume": 12493087.0, "close_time": 1768899599999, "quote_volume": 114677.92579, "trades": 747, "taker_buy_base": 6564637.0, "taker_buy_quote": 60297.77584 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.00921, "high": 0.0093, "low": 0.0092, "close": 0.00924, "volume": 2179515.0, "close_time": 1768903199999, "quote_volume": 20161.47801, "trades": 169, "taker_buy_base": 1103831.0, "taker_buy_quote": 10211.35055 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.00924, "high": 0.00929, "low": 0.00921, "close": 0.00924, "volume": 1572192.0, "close_time": 1768906799999, "quote_volume": 14548.81054, "trades": 150, "taker_buy_base": 575321.0, "taker_buy_quote": 5326.20532 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.00923, "high": 0.00928, "low": 0.00912, "close": 0.00912, "volume": 3311722.0, "close_time": 1768910399999, "quote_volume": 30408.07323, "trades": 237, "taker_buy_base": 1204378.0, "taker_buy_quote": 11060.46023 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.00913, "high": 0.00921, "low": 0.00912, "close": 0.00919, "volume": 2455705.0, "close_time": 1768913999999, "quote_volume": 22517.2792, "trades": 201, "taker_buy_base": 1080452.0, "taker_buy_quote": 9899.55035 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.00919, "high": 0.00919, "low": 0.00908, "close": 0.0091, "volume": 2351286.0, "close_time": 1768917599999, "quote_volume": 21496.65658, "trades": 191, "taker_buy_base": 917178.0, "taker_buy_quote": 8391.97653 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.0091, "high": 0.00921, "low": 0.00908, "close": 0.00916, "volume": 2312043.0, "close_time": 1768921199999, "quote_volume": 21147.89217, "trades": 294, "taker_buy_base": 1109137.0, "taker_buy_quote": 10148.13291 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.00917, "high": 0.00917, "low": 0.00905, "close": 0.00908, "volume": 1525393.0, "close_time": 1768924799999, "quote_volume": 13884.98384, "trades": 176, "taker_buy_base": 708867.0, "taker_buy_quote": 6457.56143 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.00908, "high": 0.00909, "low": 0.00893, "close": 0.00897, "volume": 3351923.0, "close_time": 1768928399999, "quote_volume": 30226.60279, "trades": 296, "taker_buy_base": 1494459.0, "taker_buy_quote": 13477.04201 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.00898, "high": 0.00902, "low": 0.00889, "close": 0.00894, "volume": 3766593.0, "close_time": 1768931999999, "quote_volume": 33678.9611, "trades": 258, "taker_buy_base": 1826974.0, "taker_buy_quote": 16342.83552 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.00897, "high": 0.00899, "low": 0.0089, "close": 0.0089, "volume": 1447823.0, "close_time": 1768935599999, "quote_volume": 12956.71478, "trades": 107, "taker_buy_base": 620916.0, "taker_buy_quote": 5562.40433 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.00892, "high": 0.00896, "low": 0.00889, "close": 0.0089, "volume": 931153.0, "close_time": 1768939199999, "quote_volume": 8299.68565, "trades": 83, "taker_buy_base": 594884.0, "taker_buy_quote": 5303.10827 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.00892, "high": 0.00898, "low": 0.0089, "close": 0.00896, "volume": 1053100.0, "close_time": 1768942799999, "quote_volume": 9398.43249, "trades": 72, "taker_buy_base": 527745.0, "taker_buy_quote": 4713.85981 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.00896, "high": 0.00896, "low": 0.00884, "close": 0.00885, "volume": 1349360.0, "close_time": 1768946399999, "quote_volume": 11994.52285, "trades": 116, "taker_buy_base": 231172.0, "taker_buy_quote": 2055.3851 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.00885, "high": 0.00889, "low": 0.00871, "close": 0.00881, "volume": 1631725.0, "close_time": 1768949999999, "quote_volume": 14375.52682, "trades": 128, "taker_buy_base": 781649.0, "taker_buy_quote": 6893.95764 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.0088, "high": 0.00885, "low": 0.00876, "close": 0.00879, "volume": 1405154.0, "close_time": 1768953599999, "quote_volume": 12369.41863, "trades": 112, "taker_buy_base": 515019.0, "taker_buy_quote": 4535.00678 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.00879, "high": 0.0089, "low": 0.00876, "close": 0.0089, "volume": 1412337.0, "close_time": 1768957199999, "quote_volume": 12457.69526, "trades": 150, "taker_buy_base": 689073.0, "taker_buy_quote": 6079.91807 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.00891, "high": 0.00895, "low": 0.0089, "close": 0.00893, "volume": 328058.0, "close_time": 1768960799999, "quote_volume": 2930.68544, "trades": 52, "taker_buy_base": 170238.0, "taker_buy_quote": 1520.32409 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.00895, "high": 0.00898, "low": 0.00893, "close": 0.00894, "volume": 1040327.0, "close_time": 1768964399999, "quote_volume": 9318.61306, "trades": 71, "taker_buy_base": 199597.0, "taker_buy_quote": 1790.2745 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.00894, "high": 0.009, "low": 0.00894, "close": 0.00898, "volume": 999176.0, "close_time": 1768967999999, "quote_volume": 8972.37863, "trades": 152, "taker_buy_base": 357387.0, "taker_buy_quote": 3211.68098 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.00898, "high": 0.009, "low": 0.00897, "close": 0.009, "volume": 206867.0, "close_time": 1768971599999, "quote_volume": 1857.56497, "trades": 23, "taker_buy_base": 88939.0, "taker_buy_quote": 798.90082 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.00899, "high": 0.00902, "low": 0.00897, "close": 0.00902, "volume": 506523.0, "close_time": 1768975199999, "quote_volume": 4558.48572, "trades": 79, "taker_buy_base": 176344.0, "taker_buy_quote": 1588.31951 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.00902, "high": 0.00903, "low": 0.00898, "close": 0.00899, "volume": 1124321.0, "close_time": 1768978799999, "quote_volume": 10124.89273, "trades": 118, "taker_buy_base": 613098.0, "taker_buy_quote": 5520.99692 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.00899, "high": 0.00902, "low": 0.00895, "close": 0.00898, "volume": 1298994.0, "close_time": 1768982399999, "quote_volume": 11665.80532, "trades": 252, "taker_buy_base": 802136.0, "taker_buy_quote": 7204.48724 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.00898, "high": 0.00901, "low": 0.00896, "close": 0.009, "volume": 2697734.0, "close_time": 1768985999999, "quote_volume": 24212.1507, "trades": 175, "taker_buy_base": 2111286.0, "taker_buy_quote": 18948.69826 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.00901, "high": 0.00904, "low": 0.00899, "close": 0.009, "volume": 719002.0, "close_time": 1768989599999, "quote_volume": 6484.39221, "trades": 83, "taker_buy_base": 296382.0, "taker_buy_quote": 2674.50276 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.00901, "high": 0.00903, "low": 0.00899, "close": 0.00899, "volume": 519101.0, "close_time": 1768993199999, "quote_volume": 4671.7023, "trades": 50, "taker_buy_base": 347146.0, "taker_buy_quote": 3125.12148 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.00899, "high": 0.00901, "low": 0.00892, "close": 0.00892, "volume": 617087.0, "close_time": 1768996799999, "quote_volume": 5536.70932, "trades": 64, "taker_buy_base": 418713.0, "taker_buy_quote": 3756.73046 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.00891, "high": 0.00892, "low": 0.00864, "close": 0.00876, "volume": 7440875.0, "close_time": 1769000399999, "quote_volume": 65025.77718, "trades": 452, "taker_buy_base": 2867449.0, "taker_buy_quote": 25045.94823 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.00879, "high": 0.00882, "low": 0.00873, "close": 0.00876, "volume": 1926192.0, "close_time": 1769003999999, "quote_volume": 16908.76779, "trades": 111, "taker_buy_base": 1257223.0, "taker_buy_quote": 11033.23464 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.00877, "high": 0.00898, "low": 0.00877, "close": 0.00897, "volume": 3430481.0, "close_time": 1769007599999, "quote_volume": 30362.58806, "trades": 218, "taker_buy_base": 2418682.0, "taker_buy_quote": 21366.49912 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.00898, "high": 0.00908, "low": 0.00895, "close": 0.00903, "volume": 3032057.0, "close_time": 1769011199999, "quote_volume": 27383.44748, "trades": 173, "taker_buy_base": 2193383.0, "taker_buy_quote": 19805.56709 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.00902, "high": 0.00902, "low": 0.0087, "close": 0.00873, "volume": 2273495.0, "close_time": 1769014799999, "quote_volume": 20032.47673, "trades": 192, "taker_buy_base": 890306.0, "taker_buy_quote": 7858.11278 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.00877, "high": 0.00883, "low": 0.0087, "close": 0.00883, "volume": 2520313.0, "close_time": 1769018399999, "quote_volume": 22074.44742, "trades": 195, "taker_buy_base": 1568197.0, "taker_buy_quote": 13737.63299 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.00882, "high": 0.00886, "low": 0.00878, "close": 0.00881, "volume": 969185.0, "close_time": 1769021999999, "quote_volume": 8547.72554, "trades": 155, "taker_buy_base": 382046.0, "taker_buy_quote": 3371.39241 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.00882, "high": 0.00909, "low": 0.0088, "close": 0.00909, "volume": 2516075.0, "close_time": 1769025599999, "quote_volume": 22510.86687, "trades": 266, "taker_buy_base": 1083685.0, "taker_buy_quote": 9706.51791 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.00909, "high": 0.00909, "low": 0.00896, "close": 0.00905, "volume": 2854533.0, "close_time": 1769029199999, "quote_volume": 25738.75174, "trades": 188, "taker_buy_base": 1574410.0, "taker_buy_quote": 14188.27555 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.00905, "high": 0.0091, "low": 0.00905, "close": 0.00908, "volume": 433234.0, "close_time": 1769032799999, "quote_volume": 3938.13468, "trades": 48, "taker_buy_base": 293240.0, "taker_buy_quote": 2666.65167 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.00911, "high": 0.00911, "low": 0.00903, "close": 0.00905, "volume": 320096.0, "close_time": 1769036399999, "quote_volume": 2896.21457, "trades": 44, "taker_buy_base": 102490.0, "taker_buy_quote": 926.07955 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.00903, "high": 0.00906, "low": 0.00897, "close": 0.00899, "volume": 369501.0, "close_time": 1769039999999, "quote_volume": 3332.54904, "trades": 58, "taker_buy_base": 199286.0, "taker_buy_quote": 1798.58291 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.00899, "high": 0.00904, "low": 0.00898, "close": 0.00904, "volume": 594874.0, "close_time": 1769043599999, "quote_volume": 5356.85422, "trades": 86, "taker_buy_base": 272547.0, "taker_buy_quote": 2456.02617 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.00903, "high": 0.00905, "low": 0.00897, "close": 0.00903, "volume": 1487236.0, "close_time": 1769047199999, "quote_volume": 13381.54957, "trades": 113, "taker_buy_base": 358211.0, "taker_buy_quote": 3227.28387 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.00906, "high": 0.00907, "low": 0.00903, "close": 0.00903, "volume": 223852.0, "close_time": 1769050799999, "quote_volume": 2028.25337, "trades": 28, "taker_buy_base": 126843.0, "taker_buy_quote": 1149.35143 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.00905, "high": 0.00907, "low": 0.009, "close": 0.00903, "volume": 328316.0, "close_time": 1769054399999, "quote_volume": 2965.83014, "trades": 32, "taker_buy_base": 188477.0, "taker_buy_quote": 1702.35525 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.00902, "high": 0.00905, "low": 0.00901, "close": 0.00905, "volume": 226819.0, "close_time": 1769057999999, "quote_volume": 2047.90158, "trades": 22, "taker_buy_base": 115905.0, "taker_buy_quote": 1046.90658 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.00902, "high": 0.00905, "low": 0.00896, "close": 0.00897, "volume": 3442543.0, "close_time": 1769061599999, "quote_volume": 30971.39695, "trades": 252, "taker_buy_base": 1233847.0, "taker_buy_quote": 11100.00829 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.00898, "high": 0.009, "low": 0.00895, "close": 0.00897, "volume": 657904.0, "close_time": 1769065199999, "quote_volume": 5901.69876, "trades": 68, "taker_buy_base": 427428.0, "taker_buy_quote": 3836.04191 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.00896, "high": 0.00897, "low": 0.00893, "close": 0.00893, "volume": 1792936.0, "close_time": 1769068799999, "quote_volume": 16044.28134, "trades": 99, "taker_buy_base": 1163086.0, "taker_buy_quote": 10416.01498 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.00896, "high": 0.00896, "low": 0.00891, "close": 0.00894, "volume": 1244743.0, "close_time": 1769072399999, "quote_volume": 11128.41472, "trades": 98, "taker_buy_base": 747018.0, "taker_buy_quote": 6682.05895 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.00895, "high": 0.00902, "low": 0.00895, "close": 0.00898, "volume": 709791.0, "close_time": 1769075999999, "quote_volume": 6379.79009, "trades": 118, "taker_buy_base": 368363.0, "taker_buy_quote": 3311.13918 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.00897, "high": 0.00899, "low": 0.00896, "close": 0.00897, "volume": 575955.0, "close_time": 1769079599999, "quote_volume": 5169.33579, "trades": 50, "taker_buy_base": 198718.0, "taker_buy_quote": 1784.55535 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.00896, "high": 0.00896, "low": 0.00892, "close": 0.00892, "volume": 708696.0, "close_time": 1769083199999, "quote_volume": 6343.14293, "trades": 55, "taker_buy_base": 481269.0, "taker_buy_quote": 4309.15889 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.00891, "high": 0.00893, "low": 0.00889, "close": 0.0089, "volume": 563457.0, "close_time": 1769086799999, "quote_volume": 5016.09526, "trades": 40, "taker_buy_base": 258042.0, "taker_buy_quote": 2297.89639 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.00892, "high": 0.00894, "low": 0.00883, "close": 0.00884, "volume": 461976.0, "close_time": 1769090399999, "quote_volume": 4105.29066, "trades": 48, "taker_buy_base": 218608.0, "taker_buy_quote": 1946.75493 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.00884, "high": 0.00885, "low": 0.00873, "close": 0.00875, "volume": 3167761.0, "close_time": 1769093999999, "quote_volume": 27766.36756, "trades": 201, "taker_buy_base": 2136896.0, "taker_buy_quote": 18729.07213 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.00872, "high": 0.0088, "low": 0.00869, "close": 0.00875, "volume": 3956841.0, "close_time": 1769097599999, "quote_volume": 34538.27471, "trades": 170, "taker_buy_base": 2808720.0, "taker_buy_quote": 24520.40132 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.00876, "high": 0.00885, "low": 0.00875, "close": 0.00884, "volume": 1297751.0, "close_time": 1769101199999, "quote_volume": 11402.40983, "trades": 129, "taker_buy_base": 775962.0, "taker_buy_quote": 6816.73578 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.00883, "high": 0.00883, "low": 0.00877, "close": 0.00882, "volume": 994031.0, "close_time": 1769104799999, "quote_volume": 8757.7264, "trades": 82, "taker_buy_base": 425933.0, "taker_buy_quote": 3757.24403 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.00882, "high": 0.00883, "low": 0.00873, "close": 0.00873, "volume": 424288.0, "close_time": 1769108399999, "quote_volume": 3728.50759, "trades": 57, "taker_buy_base": 221545.0, "taker_buy_quote": 1944.46232 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.00872, "high": 0.00874, "low": 0.00869, "close": 0.00872, "volume": 4684024.0, "close_time": 1769111999999, "quote_volume": 40809.91842, "trades": 203, "taker_buy_base": 2071978.0, "taker_buy_quote": 18051.37741 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.00872, "high": 0.00875, "low": 0.00867, "close": 0.00871, "volume": 1059145.0, "close_time": 1769115599999, "quote_volume": 9229.16953, "trades": 78, "taker_buy_base": 672383.0, "taker_buy_quote": 5860.27534 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.00871, "high": 0.00873, "low": 0.00871, "close": 0.00871, "volume": 133857.0, "close_time": 1769119199999, "quote_volume": 1166.26528, "trades": 14, "taker_buy_base": 113040.0, "taker_buy_quote": 984.64683 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.00872, "high": 0.00872, "low": 0.00869, "close": 0.0087, "volume": 389040.0, "close_time": 1769122799999, "quote_volume": 3387.91378, "trades": 34, "taker_buy_base": 206767.0, "taker_buy_quote": 1801.46016 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.00869, "high": 0.00872, "low": 0.00864, "close": 0.00872, "volume": 630427.0, "close_time": 1769126399999, "quote_volume": 5472.98521, "trades": 49, "taker_buy_base": 264120.0, "taker_buy_quote": 2293.53719 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.00872, "high": 0.00874, "low": 0.0087, "close": 0.00871, "volume": 538583.0, "close_time": 1769129999999, "quote_volume": 4692.90515, "trades": 41, "taker_buy_base": 210677.0, "taker_buy_quote": 1836.39597 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.00872, "high": 0.0088, "low": 0.00872, "close": 0.00878, "volume": 777337.0, "close_time": 1769133599999, "quote_volume": 6812.07375, "trades": 117, "taker_buy_base": 376021.0, "taker_buy_quote": 3297.91351 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.00878, "high": 0.00879, "low": 0.00873, "close": 0.00873, "volume": 466401.0, "close_time": 1769137199999, "quote_volume": 4089.91779, "trades": 55, "taker_buy_base": 208954.0, "taker_buy_quote": 1832.67622 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.00874, "high": 0.0088, "low": 0.00874, "close": 0.00877, "volume": 962073.0, "close_time": 1769140799999, "quote_volume": 8439.22675, "trades": 166, "taker_buy_base": 451317.0, "taker_buy_quote": 3961.81133 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.00875, "high": 0.00882, "low": 0.00875, "close": 0.00881, "volume": 790095.0, "close_time": 1769144399999, "quote_volume": 6939.45725, "trades": 130, "taker_buy_base": 357791.0, "taker_buy_quote": 3145.13429 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.0088, "high": 0.00881, "low": 0.00878, "close": 0.0088, "volume": 275390.0, "close_time": 1769147999999, "quote_volume": 2423.09141, "trades": 44, "taker_buy_base": 160203.0, "taker_buy_quote": 1409.10555 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.00878, "high": 0.00883, "low": 0.00877, "close": 0.00877, "volume": 220570.0, "close_time": 1769151599999, "quote_volume": 1940.79927, "trades": 50, "taker_buy_base": 145682.0, "taker_buy_quote": 1282.03193 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.00878, "high": 0.00881, "low": 0.00877, "close": 0.00881, "volume": 357306.0, "close_time": 1769155199999, "quote_volume": 3140.63024, "trades": 128, "taker_buy_base": 224693.0, "taker_buy_quote": 1975.07589 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.00881, "high": 0.00882, "low": 0.00873, "close": 0.00875, "volume": 957127.0, "close_time": 1769158799999, "quote_volume": 8399.7628, "trades": 173, "taker_buy_base": 495477.0, "taker_buy_quote": 4343.07016 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.00875, "high": 0.0088, "low": 0.00875, "close": 0.00877, "volume": 469815.0, "close_time": 1769162399999, "quote_volume": 4121.10714, "trades": 54, "taker_buy_base": 256148.0, "taker_buy_quote": 2248.77434 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.00879, "high": 0.0088, "low": 0.00877, "close": 0.00879, "volume": 767779.0, "close_time": 1769165999999, "quote_volume": 6747.07482, "trades": 78, "taker_buy_base": 264680.0, "taker_buy_quote": 2325.79125 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.0088, "high": 0.00883, "low": 0.0088, "close": 0.00882, "volume": 221494.0, "close_time": 1769169599999, "quote_volume": 1951.87531, "trades": 33, "taker_buy_base": 110595.0, "taker_buy_quote": 974.80448 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.00881, "high": 0.00883, "low": 0.00879, "close": 0.00881, "volume": 300177.0, "close_time": 1769173199999, "quote_volume": 2645.5217, "trades": 34, "taker_buy_base": 160158.0, "taker_buy_quote": 1412.30101 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.00881, "high": 0.00889, "low": 0.0088, "close": 0.00883, "volume": 1347502.0, "close_time": 1769176799999, "quote_volume": 11923.88027, "trades": 106, "taker_buy_base": 1004796.0, "taker_buy_quote": 8893.35575 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.00884, "high": 0.00884, "low": 0.00867, "close": 0.00869, "volume": 3548848.0, "close_time": 1769180399999, "quote_volume": 30939.66341, "trades": 154, "taker_buy_base": 1244005.0, "taker_buy_quote": 10862.34415 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.0087, "high": 0.0088, "low": 0.00867, "close": 0.0088, "volume": 1249868.0, "close_time": 1769183999999, "quote_volume": 10928.20581, "trades": 72, "taker_buy_base": 594325.0, "taker_buy_quote": 5203.6199 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.00881, "high": 0.00889, "low": 0.00876, "close": 0.00888, "volume": 2822573.0, "close_time": 1769187599999, "quote_volume": 25002.6795, "trades": 117, "taker_buy_base": 1923773.0, "taker_buy_quote": 17045.25302 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.00885, "high": 0.00899, "low": 0.00883, "close": 0.00887, "volume": 3206174.0, "close_time": 1769191199999, "quote_volume": 28529.61913, "trades": 174, "taker_buy_base": 1382959.0, "taker_buy_quote": 12312.50379 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.00886, "high": 0.00893, "low": 0.00885, "close": 0.00888, "volume": 678298.0, "close_time": 1769194799999, "quote_volume": 6032.66046, "trades": 83, "taker_buy_base": 370906.0, "taker_buy_quote": 3301.67062 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.00886, "high": 0.00886, "low": 0.00871, "close": 0.00874, "volume": 1793482.0, "close_time": 1769198399999, "quote_volume": 15738.95833, "trades": 219, "taker_buy_base": 1057197.0, "taker_buy_quote": 9275.35548 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.00874, "high": 0.00876, "low": 0.00865, "close": 0.00867, "volume": 1762892.0, "close_time": 1769201999999, "quote_volume": 15307.16654, "trades": 183, "taker_buy_base": 989686.0, "taker_buy_quote": 8591.71837 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.00865, "high": 0.00871, "low": 0.00865, "close": 0.00865, "volume": 697222.0, "close_time": 1769205599999, "quote_volume": 6040.16992, "trades": 53, "taker_buy_base": 455445.0, "taker_buy_quote": 3942.93462 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.00865, "high": 0.00869, "low": 0.00865, "close": 0.00867, "volume": 299100.0, "close_time": 1769209199999, "quote_volume": 2594.50471, "trades": 33, "taker_buy_base": 226387.0, "taker_buy_quote": 1963.23478 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.00867, "high": 0.00868, "low": 0.00865, "close": 0.00866, "volume": 391474.0, "close_time": 1769212799999, "quote_volume": 3391.47035, "trades": 26, "taker_buy_base": 242324.0, "taker_buy_quote": 2099.82559 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.00867, "high": 0.00868, "low": 0.00859, "close": 0.00862, "volume": 563102.0, "close_time": 1769216399999, "quote_volume": 4861.25207, "trades": 71, "taker_buy_base": 183156.0, "taker_buy_quote": 1583.53641 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.00862, "high": 0.00864, "low": 0.00859, "close": 0.00863, "volume": 255404.0, "close_time": 1769219999999, "quote_volume": 2201.10685, "trades": 30, "taker_buy_base": 176423.0, "taker_buy_quote": 1521.12494 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.00865, "high": 0.00866, "low": 0.00863, "close": 0.00865, "volume": 181352.0, "close_time": 1769223599999, "quote_volume": 1569.2592, "trades": 20, "taker_buy_base": 126930.0, "taker_buy_quote": 1098.6725 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.00866, "high": 0.00871, "low": 0.00865, "close": 0.0087, "volume": 172154.0, "close_time": 1769227199999, "quote_volume": 1493.1909, "trades": 36, "taker_buy_base": 131705.0, "taker_buy_quote": 1143.16958 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.00872, "high": 0.00872, "low": 0.00868, "close": 0.00871, "volume": 278208.0, "close_time": 1769230799999, "quote_volume": 2419.36425, "trades": 25, "taker_buy_base": 173473.0, "taker_buy_quote": 1509.08853 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.00872, "high": 0.00873, "low": 0.00869, "close": 0.00873, "volume": 617128.0, "close_time": 1769234399999, "quote_volume": 5377.37722, "trades": 74, "taker_buy_base": 199023.0, "taker_buy_quote": 1735.67577 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.00874, "high": 0.00879, "low": 0.00874, "close": 0.00878, "volume": 594314.0, "close_time": 1769237999999, "quote_volume": 5207.08534, "trades": 71, "taker_buy_base": 294161.0, "taker_buy_quote": 2579.93299 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.00879, "high": 0.00887, "low": 0.00877, "close": 0.0088, "volume": 1431240.0, "close_time": 1769241599999, "quote_volume": 12634.00932, "trades": 121, "taker_buy_base": 918578.0, "taker_buy_quote": 8107.25397 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.00879, "high": 0.00883, "low": 0.00876, "close": 0.0088, "volume": 1507502.0, "close_time": 1769245199999, "quote_volume": 13230.44284, "trades": 143, "taker_buy_base": 335188.0, "taker_buy_quote": 2945.05383 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.0088, "high": 0.00881, "low": 0.00876, "close": 0.00878, "volume": 708730.0, "close_time": 1769248799999, "quote_volume": 6231.4713, "trades": 200, "taker_buy_base": 322081.0, "taker_buy_quote": 2831.0414 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.00878, "high": 0.00882, "low": 0.00877, "close": 0.00881, "volume": 221250.0, "close_time": 1769252399999, "quote_volume": 1945.75183, "trades": 135, "taker_buy_base": 6041.0, "taker_buy_quote": 53.14786 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.00881, "high": 0.00892, "low": 0.00879, "close": 0.00891, "volume": 2843345.0, "close_time": 1769255999999, "quote_volume": 25187.95855, "trades": 312, "taker_buy_base": 1499797.0, "taker_buy_quote": 13291.23845 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.00892, "high": 0.00896, "low": 0.00879, "close": 0.00886, "volume": 4238806.0, "close_time": 1769259599999, "quote_volume": 37625.00348, "trades": 225, "taker_buy_base": 1899737.0, "taker_buy_quote": 16854.82009 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.00886, "high": 0.00887, "low": 0.00877, "close": 0.00882, "volume": 1766275.0, "close_time": 1769263199999, "quote_volume": 15585.25177, "trades": 124, "taker_buy_base": 642229.0, "taker_buy_quote": 5670.42483 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.0088, "high": 0.00887, "low": 0.00879, "close": 0.0088, "volume": 900897.0, "close_time": 1769266799999, "quote_volume": 7959.34172, "trades": 120, "taker_buy_base": 569247.0, "taker_buy_quote": 5030.32762 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.00879, "high": 0.0088, "low": 0.00874, "close": 0.00874, "volume": 969181.0, "close_time": 1769270399999, "quote_volume": 8508.14798, "trades": 121, "taker_buy_base": 618816.0, "taker_buy_quote": 5434.23237 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.00874, "high": 0.00876, "low": 0.00868, "close": 0.00874, "volume": 2362948.0, "close_time": 1769273999999, "quote_volume": 20599.39885, "trades": 185, "taker_buy_base": 1816023.0, "taker_buy_quote": 15836.06134 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.00875, "high": 0.00876, "low": 0.00874, "close": 0.00875, "volume": 266360.0, "close_time": 1769277599999, "quote_volume": 2329.29813, "trades": 42, "taker_buy_base": 173773.0, "taker_buy_quote": 1520.08775 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.00875, "high": 0.00875, "low": 0.00873, "close": 0.00873, "volume": 210489.0, "close_time": 1769281199999, "quote_volume": 1839.30754, "trades": 42, "taker_buy_base": 200134.0, "taker_buy_quote": 1748.90154 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.00874, "high": 0.00874, "low": 0.00872, "close": 0.00872, "volume": 94771.0, "close_time": 1769284799999, "quote_volume": 827.66902, "trades": 26, "taker_buy_base": 72248.0, "taker_buy_quote": 631.04385 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.00873, "high": 0.00875, "low": 0.00872, "close": 0.00875, "volume": 519097.0, "close_time": 1769288399999, "quote_volume": 4535.59129, "trades": 112, "taker_buy_base": 341725.0, "taker_buy_quote": 2986.64476 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.00874, "high": 0.00879, "low": 0.00874, "close": 0.00879, "volume": 1101056.0, "close_time": 1769291999999, "quote_volume": 9656.04505, "trades": 197, "taker_buy_base": 687460.0, "taker_buy_quote": 6033.10756 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.00877, "high": 0.0088, "low": 0.00874, "close": 0.00876, "volume": 1170154.0, "close_time": 1769295599999, "quote_volume": 10264.31954, "trades": 252, "taker_buy_base": 597861.0, "taker_buy_quote": 5250.46869 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.00878, "high": 0.0088, "low": 0.00876, "close": 0.00878, "volume": 911876.0, "close_time": 1769299199999, "quote_volume": 8009.97646, "trades": 87, "taker_buy_base": 529698.0, "taker_buy_quote": 4655.9833 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.00878, "high": 0.00883, "low": 0.00878, "close": 0.00883, "volume": 528564.0, "close_time": 1769302799999, "quote_volume": 4652.06993, "trades": 56, "taker_buy_base": 283144.0, "taker_buy_quote": 2492.00643 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.00883, "high": 0.00884, "low": 0.0088, "close": 0.0088, "volume": 921252.0, "close_time": 1769306399999, "quote_volume": 8122.275, "trades": 69, "taker_buy_base": 410474.0, "taker_buy_quote": 3620.15433 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.00881, "high": 0.00886, "low": 0.00881, "close": 0.00882, "volume": 216008.0, "close_time": 1769309999999, "quote_volume": 1909.94527, "trades": 31, "taker_buy_base": 142272.0, "taker_buy_quote": 1259.80094 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.00881, "high": 0.00883, "low": 0.00873, "close": 0.00875, "volume": 540174.0, "close_time": 1769313599999, "quote_volume": 4731.41233, "trades": 73, "taker_buy_base": 181034.0, "taker_buy_quote": 1584.73292 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.00874, "high": 0.00876, "low": 0.0087, "close": 0.00871, "volume": 369367.0, "close_time": 1769317199999, "quote_volume": 3222.87914, "trades": 53, "taker_buy_base": 126861.0, "taker_buy_quote": 1108.64839 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.00872, "high": 0.00875, "low": 0.00871, "close": 0.00874, "volume": 335129.0, "close_time": 1769320799999, "quote_volume": 2924.12087, "trades": 40, "taker_buy_base": 283740.0, "taker_buy_quote": 2475.9804 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.00874, "high": 0.00876, "low": 0.00871, "close": 0.00872, "volume": 989895.0, "close_time": 1769324399999, "quote_volume": 8649.39146, "trades": 135, "taker_buy_base": 685495.0, "taker_buy_quote": 5989.83913 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.00871, "high": 0.00872, "low": 0.00867, "close": 0.00867, "volume": 1610161.0, "close_time": 1769327999999, "quote_volume": 14003.54657, "trades": 248, "taker_buy_base": 1120735.0, "taker_buy_quote": 9748.12392 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.00869, "high": 0.00871, "low": 0.00863, "close": 0.00864, "volume": 2042101.0, "close_time": 1769331599999, "quote_volume": 17691.19326, "trades": 213, "taker_buy_base": 968627.0, "taker_buy_quote": 8397.96835 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.00864, "high": 0.00874, "low": 0.00863, "close": 0.00869, "volume": 1715218.0, "close_time": 1769335199999, "quote_volume": 14892.4488, "trades": 119, "taker_buy_base": 832698.0, "taker_buy_quote": 7238.52241 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.00868, "high": 0.00873, "low": 0.00866, "close": 0.00872, "volume": 914354.0, "close_time": 1769338799999, "quote_volume": 7951.56162, "trades": 61, "taker_buy_base": 612091.0, "taker_buy_quote": 5327.86452 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.00871, "high": 0.00874, "low": 0.00868, "close": 0.00872, "volume": 1194141.0, "close_time": 1769342399999, "quote_volume": 10403.75704, "trades": 83, "taker_buy_base": 852420.0, "taker_buy_quote": 7427.17472 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.00872, "high": 0.00873, "low": 0.00863, "close": 0.00866, "volume": 1672486.0, "close_time": 1769345999999, "quote_volume": 14494.39015, "trades": 144, "taker_buy_base": 919875.0, "taker_buy_quote": 7972.36002 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.00868, "high": 0.0087, "low": 0.00864, "close": 0.00868, "volume": 480715.0, "close_time": 1769349599999, "quote_volume": 4174.04343, "trades": 65, "taker_buy_base": 438174.0, "taker_buy_quote": 3804.9151 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.00868, "high": 0.00868, "low": 0.00848, "close": 0.00854, "volume": 3396209.0, "close_time": 1769353199999, "quote_volume": 29114.15209, "trades": 389, "taker_buy_base": 1208334.0, "taker_buy_quote": 10374.28538 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.00855, "high": 0.0086, "low": 0.00853, "close": 0.00853, "volume": 453793.0, "close_time": 1769356799999, "quote_volume": 3885.17709, "trades": 80, "taker_buy_base": 283527.0, "taker_buy_quote": 2428.33661 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.00852, "high": 0.00852, "low": 0.00828, "close": 0.00838, "volume": 7055753.0, "close_time": 1769360399999, "quote_volume": 59358.01982, "trades": 503, "taker_buy_base": 4328695.0, "taker_buy_quote": 36424.63051 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.00838, "high": 0.00842, "low": 0.00833, "close": 0.0084, "volume": 2497297.0, "close_time": 1769363999999, "quote_volume": 20925.74493, "trades": 106, "taker_buy_base": 1875566.0, "taker_buy_quote": 15717.09888 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.00838, "high": 0.0084, "low": 0.00828, "close": 0.00831, "volume": 2289854.0, "close_time": 1769367599999, "quote_volume": 19039.49783, "trades": 180, "taker_buy_base": 1095580.0, "taker_buy_quote": 9111.83053 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.00832, "high": 0.00833, "low": 0.00814, "close": 0.00818, "volume": 3165134.0, "close_time": 1769371199999, "quote_volume": 26074.68865, "trades": 274, "taker_buy_base": 1585859.0, "taker_buy_quote": 13043.08909 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.00819, "high": 0.00824, "low": 0.00813, "close": 0.00819, "volume": 730546.0, "close_time": 1769374799999, "quote_volume": 5973.74325, "trades": 91, "taker_buy_base": 351580.0, "taker_buy_quote": 2877.34185 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.00821, "high": 0.00824, "low": 0.00818, "close": 0.0082, "volume": 1572572.0, "close_time": 1769378399999, "quote_volume": 12907.70964, "trades": 81, "taker_buy_base": 236870.0, "taker_buy_quote": 1942.19473 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.00819, "high": 0.0082, "low": 0.00811, "close": 0.00815, "volume": 1224141.0, "close_time": 1769381999999, "quote_volume": 9960.3745, "trades": 187, "taker_buy_base": 699237.0, "taker_buy_quote": 5690.49594 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.00813, "high": 0.00825, "low": 0.00813, "close": 0.00825, "volume": 2116854.0, "close_time": 1769385599999, "quote_volume": 17320.75033, "trades": 237, "taker_buy_base": 998613.0, "taker_buy_quote": 8168.81778 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.00823, "high": 0.00833, "low": 0.00823, "close": 0.00831, "volume": 2041891.0, "close_time": 1769389199999, "quote_volume": 16918.74445, "trades": 157, "taker_buy_base": 1112427.0, "taker_buy_quote": 9224.73463 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.00832, "high": 0.00844, "low": 0.00832, "close": 0.00842, "volume": 778945.0, "close_time": 1769392799999, "quote_volume": 6549.63521, "trades": 100, "taker_buy_base": 273974.0, "taker_buy_quote": 2302.27381 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.0084, "high": 0.00842, "low": 0.00833, "close": 0.0084, "volume": 820066.0, "close_time": 1769396399999, "quote_volume": 6864.11357, "trades": 71, "taker_buy_base": 607305.0, "taker_buy_quote": 5084.51151 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.00841, "high": 0.00844, "low": 0.00837, "close": 0.00839, "volume": 190841.0, "close_time": 1769399999999, "quote_volume": 1603.41953, "trades": 32, "taker_buy_base": 94317.0, "taker_buy_quote": 793.2652 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.0084, "high": 0.0085, "low": 0.00839, "close": 0.00847, "volume": 1040150.0, "close_time": 1769403599999, "quote_volume": 8816.39557, "trades": 84, "taker_buy_base": 540000.0, "taker_buy_quote": 4579.64688 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.00849, "high": 0.00849, "low": 0.00847, "close": 0.00848, "volume": 302112.0, "close_time": 1769407199999, "quote_volume": 2562.40352, "trades": 32, "taker_buy_base": 104852.0, "taker_buy_quote": 889.22657 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.00846, "high": 0.00849, "low": 0.00843, "close": 0.00849, "volume": 737437.0, "close_time": 1769410799999, "quote_volume": 6234.36958, "trades": 58, "taker_buy_base": 268536.0, "taker_buy_quote": 2271.94127 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.0085, "high": 0.00852, "low": 0.00848, "close": 0.00849, "volume": 1305847.0, "close_time": 1769414399999, "quote_volume": 11105.0587, "trades": 85, "taker_buy_base": 385340.0, "taker_buy_quote": 3276.55478 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.0085, "high": 0.00858, "low": 0.00849, "close": 0.00851, "volume": 1151106.0, "close_time": 1769417999999, "quote_volume": 9823.29833, "trades": 166, "taker_buy_base": 446131.0, "taker_buy_quote": 3811.60428 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.00851, "high": 0.00851, "low": 0.00843, "close": 0.00846, "volume": 893035.0, "close_time": 1769421599999, "quote_volume": 7560.0838, "trades": 87, "taker_buy_base": 485068.0, "taker_buy_quote": 4103.68279 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.00845, "high": 0.0085, "low": 0.00845, "close": 0.00849, "volume": 832289.0, "close_time": 1769425199999, "quote_volume": 7061.12289, "trades": 108, "taker_buy_base": 508332.0, "taker_buy_quote": 4314.14576 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.0085, "high": 0.00852, "low": 0.00847, "close": 0.00847, "volume": 368320.0, "close_time": 1769428799999, "quote_volume": 3128.06065, "trades": 69, "taker_buy_base": 236131.0, "taker_buy_quote": 2007.09961 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.00848, "high": 0.00848, "low": 0.00843, "close": 0.00843, "volume": 2055211.0, "close_time": 1769432399999, "quote_volume": 17378.25265, "trades": 104, "taker_buy_base": 551705.0, "taker_buy_quote": 4664.64436 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.00846, "high": 0.00849, "low": 0.00846, "close": 0.00848, "volume": 398809.0, "close_time": 1769435999999, "quote_volume": 3377.51435, "trades": 39, "taker_buy_base": 231216.0, "taker_buy_quote": 1958.25537 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.00848, "high": 0.00852, "low": 0.00842, "close": 0.00852, "volume": 1592519.0, "close_time": 1769439599999, "quote_volume": 13509.99698, "trades": 209, "taker_buy_base": 793670.0, "taker_buy_quote": 6733.14249 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.0085, "high": 0.00859, "low": 0.00846, "close": 0.0085, "volume": 848301.0, "close_time": 1769443199999, "quote_volume": 7239.11086, "trades": 190, "taker_buy_base": 410417.0, "taker_buy_quote": 3507.97047 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.00849, "high": 0.00857, "low": 0.00847, "close": 0.00854, "volume": 565039.0, "close_time": 1769446799999, "quote_volume": 4813.84651, "trades": 86, "taker_buy_base": 369027.0, "taker_buy_quote": 3141.29384 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.00852, "high": 0.00857, "low": 0.00848, "close": 0.00856, "volume": 1294997.0, "close_time": 1769450399999, "quote_volume": 11057.27186, "trades": 275, "taker_buy_base": 596269.0, "taker_buy_quote": 5097.80977 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.00854, "high": 0.00859, "low": 0.00852, "close": 0.00857, "volume": 1292494.0, "close_time": 1769453999999, "quote_volume": 11048.13408, "trades": 276, "taker_buy_base": 671459.0, "taker_buy_quote": 5745.12894 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.00857, "high": 0.00859, "low": 0.00852, "close": 0.00853, "volume": 852572.0, "close_time": 1769457599999, "quote_volume": 7279.29486, "trades": 133, "taker_buy_base": 209344.0, "taker_buy_quote": 1791.87103 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.00854, "high": 0.00856, "low": 0.00852, "close": 0.00852, "volume": 668575.0, "close_time": 1769461199999, "quote_volume": 5700.40449, "trades": 32, "taker_buy_base": 106611.0, "taker_buy_quote": 911.17939 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.00852, "high": 0.00858, "low": 0.0085, "close": 0.00858, "volume": 563467.0, "close_time": 1769464799999, "quote_volume": 4803.25611, "trades": 76, "taker_buy_base": 285119.0, "taker_buy_quote": 2434.51487 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.00857, "high": 0.00858, "low": 0.00854, "close": 0.00856, "volume": 663845.0, "close_time": 1769468399999, "quote_volume": 5686.40828, "trades": 119, "taker_buy_base": 320402.0, "taker_buy_quote": 2746.28359 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.00855, "high": 0.00857, "low": 0.00849, "close": 0.00852, "volume": 2662197.0, "close_time": 1769471999999, "quote_volume": 22710.86657, "trades": 312, "taker_buy_base": 986576.0, "taker_buy_quote": 8429.8362 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.00852, "high": 0.00858, "low": 0.00852, "close": 0.00858, "volume": 1668841.0, "close_time": 1769475599999, "quote_volume": 14272.27291, "trades": 385, "taker_buy_base": 676884.0, "taker_buy_quote": 5795.95998 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.00857, "high": 0.00859, "low": 0.00852, "close": 0.00858, "volume": 1810848.0, "close_time": 1769479199999, "quote_volume": 15489.79617, "trades": 345, "taker_buy_base": 911009.0, "taker_buy_quote": 7802.3541 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.00856, "high": 0.00858, "low": 0.00855, "close": 0.00858, "volume": 1381845.0, "close_time": 1769482799999, "quote_volume": 11837.61231, "trades": 260, "taker_buy_base": 596627.0, "taker_buy_quote": 5115.73735 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.00857, "high": 0.00857, "low": 0.00851, "close": 0.00851, "volume": 938212.0, "close_time": 1769486399999, "quote_volume": 8007.93006, "trades": 100, "taker_buy_base": 143717.0, "taker_buy_quote": 1229.7467 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.00853, "high": 0.00854, "low": 0.00849, "close": 0.00849, "volume": 455353.0, "close_time": 1769489999999, "quote_volume": 3877.65345, "trades": 61, "taker_buy_base": 241022.0, "taker_buy_quote": 2052.45938 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.0085, "high": 0.0085, "low": 0.00846, "close": 0.00848, "volume": 101743.0, "close_time": 1769493599999, "quote_volume": 863.02081, "trades": 16, "taker_buy_base": 70369.0, "taker_buy_quote": 597.44421 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.00849, "high": 0.00849, "low": 0.00847, "close": 0.00847, "volume": 63323.0, "close_time": 1769497199999, "quote_volume": 536.93944, "trades": 10, "taker_buy_base": 45546.0, "taker_buy_quote": 386.2696 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.00846, "high": 0.0085, "low": 0.00846, "close": 0.0085, "volume": 161838.0, "close_time": 1769500799999, "quote_volume": 1374.04006, "trades": 31, "taker_buy_base": 111113.0, "taker_buy_quote": 944.07902 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.00851, "high": 0.00851, "low": 0.00842, "close": 0.00845, "volume": 1004164.0, "close_time": 1769504399999, "quote_volume": 8501.4741, "trades": 65, "taker_buy_base": 233542.0, "taker_buy_quote": 1974.53866 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.00845, "high": 0.00845, "low": 0.00836, "close": 0.00839, "volume": 781205.0, "close_time": 1769507999999, "quote_volume": 6560.39772, "trades": 70, "taker_buy_base": 377210.0, "taker_buy_quote": 3169.16953 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.00839, "high": 0.00841, "low": 0.00837, "close": 0.00839, "volume": 333548.0, "close_time": 1769511599999, "quote_volume": 2796.05091, "trades": 30, "taker_buy_base": 104194.0, "taker_buy_quote": 873.77934 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.00838, "high": 0.0084, "low": 0.00837, "close": 0.00838, "volume": 274776.0, "close_time": 1769515199999, "quote_volume": 2303.53894, "trades": 18, "taker_buy_base": 196546.0, "taker_buy_quote": 1648.32476 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.00838, "high": 0.00841, "low": 0.00837, "close": 0.00837, "volume": 916803.0, "close_time": 1769518799999, "quote_volume": 7691.37186, "trades": 50, "taker_buy_base": 826530.0, "taker_buy_quote": 6935.13361 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.00839, "high": 0.00839, "low": 0.00834, "close": 0.00834, "volume": 721132.0, "close_time": 1769522399999, "quote_volume": 6029.38009, "trades": 69, "taker_buy_base": 452830.0, "taker_buy_quote": 3785.88576 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.00834, "high": 0.00842, "low": 0.00833, "close": 0.00834, "volume": 1181650.0, "close_time": 1769525999999, "quote_volume": 9889.50802, "trades": 110, "taker_buy_base": 803574.0, "taker_buy_quote": 6725.2702 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.00834, "high": 0.00841, "low": 0.00833, "close": 0.00839, "volume": 615110.0, "close_time": 1769529599999, "quote_volume": 5152.18473, "trades": 48, "taker_buy_base": 327611.0, "taker_buy_quote": 2747.65666 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.00843, "high": 0.00858, "low": 0.00843, "close": 0.00858, "volume": 1144508.0, "close_time": 1769533199999, "quote_volume": 9738.49017, "trades": 134, "taker_buy_base": 585799.0, "taker_buy_quote": 4988.59842 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.00858, "high": 0.00858, "low": 0.00839, "close": 0.00841, "volume": 1091359.0, "close_time": 1769536799999, "quote_volume": 9255.17191, "trades": 135, "taker_buy_base": 247719.0, "taker_buy_quote": 2106.58278 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.00845, "high": 0.00856, "low": 0.00844, "close": 0.00856, "volume": 617611.0, "close_time": 1769540399999, "quote_volume": 5251.13797, "trades": 136, "taker_buy_base": 263045.0, "taker_buy_quote": 2236.04146 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.00854, "high": 0.00855, "low": 0.00849, "close": 0.00852, "volume": 667490.0, "close_time": 1769543999999, "quote_volume": 5685.11268, "trades": 80, "taker_buy_base": 201268.0, "taker_buy_quote": 1714.14767 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0085, "high": 0.00858, "low": 0.0085, "close": 0.00858, "volume": 1219189.0, "close_time": 1769547599999, "quote_volume": 10421.45866, "trades": 206, "taker_buy_base": 535048.0, "taker_buy_quote": 4575.49818 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.00859, "high": 0.00859, "low": 0.00851, "close": 0.00852, "volume": 1407649.0, "close_time": 1769551199999, "quote_volume": 12023.60997, "trades": 189, "taker_buy_base": 667835.0, "taker_buy_quote": 5711.26449 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.00851, "high": 0.00855, "low": 0.00847, "close": 0.00852, "volume": 2594200.0, "close_time": 1769554799999, "quote_volume": 22050.03359, "trades": 433, "taker_buy_base": 725019.0, "taker_buy_quote": 6172.01457 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.00851, "high": 0.00854, "low": 0.0085, "close": 0.00853, "volume": 526274.0, "close_time": 1769558399999, "quote_volume": 4483.31074, "trades": 118, "taker_buy_base": 317870.0, "taker_buy_quote": 2708.62944 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.00854, "high": 0.00854, "low": 0.0085, "close": 0.00853, "volume": 516231.0, "close_time": 1769561999999, "quote_volume": 4397.05323, "trades": 100, "taker_buy_base": 153970.0, "taker_buy_quote": 1311.70615 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.00852, "high": 0.00854, "low": 0.00849, "close": 0.00853, "volume": 329017.0, "close_time": 1769565599999, "quote_volume": 2800.53467, "trades": 30, "taker_buy_base": 222776.0, "taker_buy_quote": 1896.20717 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.00852, "high": 0.00852, "low": 0.00848, "close": 0.00851, "volume": 816462.0, "close_time": 1769569199999, "quote_volume": 6948.52766, "trades": 124, "taker_buy_base": 162837.0, "taker_buy_quote": 1385.34183 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.00853, "high": 0.00853, "low": 0.00847, "close": 0.00847, "volume": 30483.0, "close_time": 1769572799999, "quote_volume": 258.61563, "trades": 16, "taker_buy_base": 3065.0, "taker_buy_quote": 26.08909 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.00848, "high": 0.00848, "low": 0.00844, "close": 0.00848, "volume": 546364.0, "close_time": 1769576399999, "quote_volume": 4626.27881, "trades": 64, "taker_buy_base": 296982.0, "taker_buy_quote": 2513.52382 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.00846, "high": 0.00848, "low": 0.00845, "close": 0.00846, "volume": 161726.0, "close_time": 1769579999999, "quote_volume": 1368.22292, "trades": 24, "taker_buy_base": 68125.0, "taker_buy_quote": 576.32474 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.00849, "high": 0.0085, "low": 0.00846, "close": 0.0085, "volume": 444165.0, "close_time": 1769583599999, "quote_volume": 3769.07866, "trades": 37, "taker_buy_base": 371239.0, "taker_buy_quote": 3151.22916 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.0085, "high": 0.00852, "low": 0.00848, "close": 0.0085, "volume": 594031.0, "close_time": 1769587199999, "quote_volume": 5045.14283, "trades": 37, "taker_buy_base": 174467.0, "taker_buy_quote": 1483.30303 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.00851, "high": 0.00852, "low": 0.00847, "close": 0.00848, "volume": 137610.0, "close_time": 1769590799999, "quote_volume": 1169.02103, "trades": 26, "taker_buy_base": 16231.0, "taker_buy_quote": 138.08091 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.00849, "high": 0.00855, "low": 0.00846, "close": 0.00854, "volume": 781833.0, "close_time": 1769594399999, "quote_volume": 6662.90777, "trades": 75, "taker_buy_base": 559182.0, "taker_buy_quote": 4767.93392 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.00855, "high": 0.00857, "low": 0.0085, "close": 0.00852, "volume": 1170726.0, "close_time": 1769597999999, "quote_volume": 9998.04274, "trades": 225, "taker_buy_base": 512760.0, "taker_buy_quote": 4386.80254 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.00852, "high": 0.00855, "low": 0.0085, "close": 0.00855, "volume": 211960.0, "close_time": 1769601599999, "quote_volume": 1805.13787, "trades": 58, "taker_buy_base": 29392.0, "taker_buy_quote": 250.53036 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.00855, "high": 0.00857, "low": 0.00845, "close": 0.00846, "volume": 965569.0, "close_time": 1769605199999, "quote_volume": 8225.3774, "trades": 128, "taker_buy_base": 719505.0, "taker_buy_quote": 6131.67888 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.00847, "high": 0.0085, "low": 0.00843, "close": 0.00845, "volume": 1045816.0, "close_time": 1769608799999, "quote_volume": 8843.21587, "trades": 161, "taker_buy_base": 371817.0, "taker_buy_quote": 3145.34375 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.00845, "high": 0.00846, "low": 0.00838, "close": 0.00841, "volume": 1522384.0, "close_time": 1769612399999, "quote_volume": 12809.8472, "trades": 238, "taker_buy_base": 840518.0, "taker_buy_quote": 7075.56953 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.00839, "high": 0.00843, "low": 0.00833, "close": 0.00839, "volume": 2174368.0, "close_time": 1769615999999, "quote_volume": 18191.39023, "trades": 272, "taker_buy_base": 1071463.0, "taker_buy_quote": 8964.35418 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.00839, "high": 0.00842, "low": 0.00835, "close": 0.00835, "volume": 379747.0, "close_time": 1769619599999, "quote_volume": 3186.86117, "trades": 35, "taker_buy_base": 309714.0, "taker_buy_quote": 2599.11919 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.00835, "high": 0.00843, "low": 0.00833, "close": 0.00842, "volume": 205965.0, "close_time": 1769623199999, "quote_volume": 1724.74866, "trades": 47, "taker_buy_base": 119812.0, "taker_buy_quote": 1003.3592 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.0084, "high": 0.0084, "low": 0.00837, "close": 0.00838, "volume": 44981.0, "close_time": 1769626799999, "quote_volume": 377.09017, "trades": 21, "taker_buy_base": 8106.0, "taker_buy_quote": 68.04965 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.00839, "high": 0.00841, "low": 0.00834, "close": 0.0084, "volume": 383202.0, "close_time": 1769630399999, "quote_volume": 3207.77871, "trades": 51, "taker_buy_base": 58928.0, "taker_buy_quote": 493.82848 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.0084, "high": 0.00841, "low": 0.00833, "close": 0.00833, "volume": 478366.0, "close_time": 1769633999999, "quote_volume": 4009.1375, "trades": 89, "taker_buy_base": 182169.0, "taker_buy_quote": 1524.99046 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.00833, "high": 0.00839, "low": 0.00831, "close": 0.00837, "volume": 451890.0, "close_time": 1769637599999, "quote_volume": 3764.26521, "trades": 41, "taker_buy_base": 181002.0, "taker_buy_quote": 1506.95522 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.00839, "high": 0.00841, "low": 0.00834, "close": 0.0084, "volume": 207313.0, "close_time": 1769641199999, "quote_volume": 1738.78271, "trades": 25, "taker_buy_base": 36969.0, "taker_buy_quote": 309.76313 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.0084, "high": 0.0084, "low": 0.00831, "close": 0.00831, "volume": 270445.0, "close_time": 1769644799999, "quote_volume": 2260.67783, "trades": 52, "taker_buy_base": 11909.0, "taker_buy_quote": 99.61332 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.00833, "high": 0.00833, "low": 0.00821, "close": 0.00826, "volume": 665197.0, "close_time": 1769648399999, "quote_volume": 5488.64249, "trades": 66, "taker_buy_base": 255615.0, "taker_buy_quote": 2115.2853 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.00826, "high": 0.00827, "low": 0.00816, "close": 0.00818, "volume": 670153.0, "close_time": 1769651999999, "quote_volume": 5508.3225, "trades": 69, "taker_buy_base": 443188.0, "taker_buy_quote": 3643.80587 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.0082, "high": 0.00821, "low": 0.00804, "close": 0.00807, "volume": 1617593.0, "close_time": 1769655599999, "quote_volume": 13082.66334, "trades": 130, "taker_buy_base": 600801.0, "taker_buy_quote": 4859.64686 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.00805, "high": 0.00813, "low": 0.00805, "close": 0.00811, "volume": 488234.0, "close_time": 1769659199999, "quote_volume": 3956.23723, "trades": 51, "taker_buy_base": 387313.0, "taker_buy_quote": 3137.6622 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.0081, "high": 0.00813, "low": 0.00808, "close": 0.00813, "volume": 303978.0, "close_time": 1769662799999, "quote_volume": 2458.95792, "trades": 41, "taker_buy_base": 173080.0, "taker_buy_quote": 1400.86868 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.00813, "high": 0.00815, "low": 0.00812, "close": 0.00813, "volume": 175329.0, "close_time": 1769666399999, "quote_volume": 1424.3449, "trades": 11, "taker_buy_base": 34026.0, "taker_buy_quote": 276.96454 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.00811, "high": 0.00813, "low": 0.00807, "close": 0.0081, "volume": 968891.0, "close_time": 1769669999999, "quote_volume": 7844.72974, "trades": 64, "taker_buy_base": 439817.0, "taker_buy_quote": 3557.7899 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.00813, "high": 0.00816, "low": 0.00813, "close": 0.00814, "volume": 191640.0, "close_time": 1769673599999, "quote_volume": 1561.31423, "trades": 13, "taker_buy_base": 24713.0, "taker_buy_quote": 201.51625 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.00813, "high": 0.00815, "low": 0.00808, "close": 0.0081, "volume": 927620.0, "close_time": 1769677199999, "quote_volume": 7532.35639, "trades": 50, "taker_buy_base": 476570.0, "taker_buy_quote": 3868.39427 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.00811, "high": 0.00814, "low": 0.00811, "close": 0.00812, "volume": 116787.0, "close_time": 1769680799999, "quote_volume": 947.88956, "trades": 17, "taker_buy_base": 24090.0, "taker_buy_quote": 195.99679 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.00811, "high": 0.00815, "low": 0.00808, "close": 0.00814, "volume": 909293.0, "close_time": 1769684399999, "quote_volume": 7376.90629, "trades": 82, "taker_buy_base": 386262.0, "taker_buy_quote": 3133.86903 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.00816, "high": 0.00819, "low": 0.00813, "close": 0.00816, "volume": 1244828.0, "close_time": 1769687999999, "quote_volume": 10178.36371, "trades": 107, "taker_buy_base": 598156.0, "taker_buy_quote": 4893.00848 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.00816, "high": 0.00817, "low": 0.00815, "close": 0.00816, "volume": 158073.0, "close_time": 1769691599999, "quote_volume": 1289.98195, "trades": 32, "taker_buy_base": 13905.0, "taker_buy_quote": 113.54282 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.00818, "high": 0.0082, "low": 0.00815, "close": 0.00819, "volume": 847882.0, "close_time": 1769695199999, "quote_volume": 6930.35658, "trades": 121, "taker_buy_base": 136291.0, "taker_buy_quote": 1116.34617 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.00818, "high": 0.00819, "low": 0.00796, "close": 0.00798, "volume": 1146099.0, "close_time": 1769698799999, "quote_volume": 9277.80151, "trades": 202, "taker_buy_base": 310063.0, "taker_buy_quote": 2492.74747 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.00796, "high": 0.00799, "low": 0.0077, "close": 0.00784, "volume": 7863710.0, "close_time": 1769702399999, "quote_volume": 61596.10694, "trades": 793, "taker_buy_base": 3490404.0, "taker_buy_quote": 27330.25601 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.00782, "high": 0.0079, "low": 0.00777, "close": 0.0079, "volume": 1580165.0, "close_time": 1769705999999, "quote_volume": 12353.02261, "trades": 321, "taker_buy_base": 721854.0, "taker_buy_quote": 5647.39294 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.0079, "high": 0.00802, "low": 0.00784, "close": 0.00786, "volume": 2293510.0, "close_time": 1769709599999, "quote_volume": 18236.36092, "trades": 255, "taker_buy_base": 1065090.0, "taker_buy_quote": 8466.57517 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.00786, "high": 0.0079, "low": 0.00781, "close": 0.00782, "volume": 5593193.0, "close_time": 1769713199999, "quote_volume": 43942.09576, "trades": 547, "taker_buy_base": 1695494.0, "taker_buy_quote": 13328.19107 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.00781, "high": 0.00803, "low": 0.00781, "close": 0.008, "volume": 5820434.0, "close_time": 1769716799999, "quote_volume": 46268.68026, "trades": 551, "taker_buy_base": 3425863.0, "taker_buy_quote": 27320.34592 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.00798, "high": 0.00807, "low": 0.00795, "close": 0.00804, "volume": 1653682.0, "close_time": 1769720399999, "quote_volume": 13288.13663, "trades": 168, "taker_buy_base": 451392.0, "taker_buy_quote": 3621.69762 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.00806, "high": 0.00814, "low": 0.00804, "close": 0.00814, "volume": 2300470.0, "close_time": 1769723999999, "quote_volume": 18634.69109, "trades": 333, "taker_buy_base": 1374525.0, "taker_buy_quote": 11140.33138 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.00814, "high": 0.00831, "low": 0.00814, "close": 0.00827, "volume": 4924935.0, "close_time": 1769727599999, "quote_volume": 40558.95189, "trades": 658, "taker_buy_base": 2686635.0, "taker_buy_quote": 22136.26854 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.00829, "high": 0.00843, "low": 0.00823, "close": 0.00831, "volume": 9587359.0, "close_time": 1769731199999, "quote_volume": 79920.72003, "trades": 1337, "taker_buy_base": 4340909.0, "taker_buy_quote": 36190.01552 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.00832, "high": 0.00838, "low": 0.00822, "close": 0.00835, "volume": 3156488.0, "close_time": 1769734799999, "quote_volume": 26183.35037, "trades": 365, "taker_buy_base": 1474381.0, "taker_buy_quote": 12247.41129 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.00834, "high": 0.00846, "low": 0.00812, "close": 0.00834, "volume": 9213731.0, "close_time": 1769738399999, "quote_volume": 76717.61186, "trades": 1132, "taker_buy_base": 4547688.0, "taker_buy_quote": 37912.67449 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.00833, "high": 0.00844, "low": 0.00821, "close": 0.00832, "volume": 5669982.0, "close_time": 1769741999999, "quote_volume": 47316.39124, "trades": 544, "taker_buy_base": 3151782.0, "taker_buy_quote": 26318.42258 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.00834, "high": 0.00834, "low": 0.00828, "close": 0.00829, "volume": 1856398.0, "close_time": 1769745599999, "quote_volume": 15422.82599, "trades": 280, "taker_buy_base": 798737.0, "taker_buy_quote": 6637.23252 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.00828, "high": 0.00839, "low": 0.00827, "close": 0.00833, "volume": 3060883.0, "close_time": 1769749199999, "quote_volume": 25479.82107, "trades": 329, "taker_buy_base": 1116928.0, "taker_buy_quote": 9297.30512 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.00832, "high": 0.00834, "low": 0.00825, "close": 0.00826, "volume": 2088507.0, "close_time": 1769752799999, "quote_volume": 17315.09165, "trades": 265, "taker_buy_base": 656572.0, "taker_buy_quote": 5450.44673 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.00826, "high": 0.00826, "low": 0.00809, "close": 0.00814, "volume": 5767111.0, "close_time": 1769756399999, "quote_volume": 47041.74333, "trades": 563, "taker_buy_base": 1958387.0, "taker_buy_quote": 15960.2129 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.00814, "high": 0.0083, "low": 0.00814, "close": 0.00828, "volume": 3088225.0, "close_time": 1769759999999, "quote_volume": 25369.01789, "trades": 505, "taker_buy_base": 1211447.0, "taker_buy_quote": 9977.77126 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.00829, "high": 0.0083, "low": 0.00817, "close": 0.00828, "volume": 6353078.0, "close_time": 1769763599999, "quote_volume": 52398.72038, "trades": 521, "taker_buy_base": 4101708.0, "taker_buy_quote": 33853.64111 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.00827, "high": 0.00831, "low": 0.00816, "close": 0.00819, "volume": 2221655.0, "close_time": 1769767199999, "quote_volume": 18329.70535, "trades": 258, "taker_buy_base": 653227.0, "taker_buy_quote": 5394.07272 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.00818, "high": 0.00819, "low": 0.00808, "close": 0.00814, "volume": 3639019.0, "close_time": 1769770799999, "quote_volume": 29600.72778, "trades": 353, "taker_buy_base": 1263153.0, "taker_buy_quote": 10256.08316 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.00813, "high": 0.00817, "low": 0.00807, "close": 0.00814, "volume": 1741055.0, "close_time": 1769774399999, "quote_volume": 14100.02309, "trades": 280, "taker_buy_base": 701155.0, "taker_buy_quote": 5677.79538 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.00815, "high": 0.00815, "low": 0.00798, "close": 0.00798, "volume": 8366196.0, "close_time": 1769777999999, "quote_volume": 67217.12357, "trades": 447, "taker_buy_base": 3578959.0, "taker_buy_quote": 28714.71232 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.008, "high": 0.00803, "low": 0.00795, "close": 0.00796, "volume": 1584100.0, "close_time": 1769781599999, "quote_volume": 12648.22977, "trades": 362, "taker_buy_base": 532042.0, "taker_buy_quote": 4253.22108 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.00797, "high": 0.00812, "low": 0.00797, "close": 0.00804, "volume": 2179559.0, "close_time": 1769785199999, "quote_volume": 17512.44379, "trades": 495, "taker_buy_base": 1309717.0, "taker_buy_quote": 10535.00941 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.00806, "high": 0.00812, "low": 0.00796, "close": 0.00805, "volume": 2274293.0, "close_time": 1769788799999, "quote_volume": 18323.04103, "trades": 383, "taker_buy_base": 1436359.0, "taker_buy_quote": 11571.9131 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.00807, "high": 0.00818, "low": 0.00806, "close": 0.00811, "volume": 2952118.0, "close_time": 1769792399999, "quote_volume": 23965.10169, "trades": 753, "taker_buy_base": 1031565.0, "taker_buy_quote": 8372.25526 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.00814, "high": 0.00817, "low": 0.00806, "close": 0.0081, "volume": 2193676.0, "close_time": 1769795999999, "quote_volume": 17782.96817, "trades": 549, "taker_buy_base": 593920.0, "taker_buy_quote": 4817.16614 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.0081, "high": 0.00823, "low": 0.00795, "close": 0.00821, "volume": 5119820.0, "close_time": 1769799599999, "quote_volume": 41322.34234, "trades": 1158, "taker_buy_base": 2078081.0, "taker_buy_quote": 16778.52851 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.00823, "high": 0.00824, "low": 0.00816, "close": 0.00818, "volume": 868773.0, "close_time": 1769803199999, "quote_volume": 7138.42113, "trades": 113, "taker_buy_base": 318113.0, "taker_buy_quote": 2615.13407 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.00816, "high": 0.00816, "low": 0.00806, "close": 0.00809, "volume": 2200612.0, "close_time": 1769806799999, "quote_volume": 17829.88172, "trades": 239, "taker_buy_base": 1111748.0, "taker_buy_quote": 9009.50289 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.00808, "high": 0.00813, "low": 0.00802, "close": 0.00811, "volume": 4462867.0, "close_time": 1769810399999, "quote_volume": 35973.37138, "trades": 324, "taker_buy_base": 1044856.0, "taker_buy_quote": 8434.97831 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.00808, "high": 0.0081, "low": 0.00803, "close": 0.00806, "volume": 1136509.0, "close_time": 1769813999999, "quote_volume": 9173.91739, "trades": 42, "taker_buy_base": 622575.0, "taker_buy_quote": 5028.52388 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.00808, "high": 0.00811, "low": 0.00805, "close": 0.00808, "volume": 414702.0, "close_time": 1769817599999, "quote_volume": 3348.02553, "trades": 93, "taker_buy_base": 58604.0, "taker_buy_quote": 473.59038 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.00808, "high": 0.00808, "low": 0.00805, "close": 0.00806, "volume": 205587.0, "close_time": 1769821199999, "quote_volume": 1658.93848, "trades": 98, "taker_buy_base": 53697.0, "taker_buy_quote": 433.57577 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.00806, "high": 0.00807, "low": 0.00802, "close": 0.00805, "volume": 804876.0, "close_time": 1769824799999, "quote_volume": 6472.72309, "trades": 249, "taker_buy_base": 201516.0, "taker_buy_quote": 1620.41507 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.00805, "high": 0.00807, "low": 0.00802, "close": 0.00806, "volume": 310353.0, "close_time": 1769828399999, "quote_volume": 2493.91143, "trades": 90, "taker_buy_base": 103159.0, "taker_buy_quote": 829.24722 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.00805, "high": 0.00808, "low": 0.00804, "close": 0.00805, "volume": 51004.0, "close_time": 1769831999999, "quote_volume": 411.54094, "trades": 12, "taker_buy_base": 34041.0, "taker_buy_quote": 274.97177 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.00805, "high": 0.00806, "low": 0.00799, "close": 0.00801, "volume": 1641496.0, "close_time": 1769835599999, "quote_volume": 13146.75437, "trades": 134, "taker_buy_base": 709865.0, "taker_buy_quote": 5682.24303 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.008, "high": 0.00805, "low": 0.008, "close": 0.00805, "volume": 444199.0, "close_time": 1769839199999, "quote_volume": 3563.01532, "trades": 146, "taker_buy_base": 170813.0, "taker_buy_quote": 1369.91205 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.00805, "high": 0.00805, "low": 0.00795, "close": 0.00798, "volume": 665950.0, "close_time": 1769842799999, "quote_volume": 5313.40641, "trades": 55, "taker_buy_base": 260307.0, "taker_buy_quote": 2080.08491 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.00797, "high": 0.00797, "low": 0.00789, "close": 0.00792, "volume": 871585.0, "close_time": 1769846399999, "quote_volume": 6895.8765, "trades": 103, "taker_buy_base": 523693.0, "taker_buy_quote": 4142.17898 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.00794, "high": 0.00794, "low": 0.00779, "close": 0.00783, "volume": 5914737.0, "close_time": 1769849999999, "quote_volume": 46215.24442, "trades": 508, "taker_buy_base": 3204938.0, "taker_buy_quote": 25045.13304 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.00783, "high": 0.00787, "low": 0.00782, "close": 0.00782, "volume": 700814.0, "close_time": 1769853599999, "quote_volume": 5494.00487, "trades": 102, "taker_buy_base": 364589.0, "taker_buy_quote": 2856.40693 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.00781, "high": 0.00789, "low": 0.00779, "close": 0.00786, "volume": 2117092.0, "close_time": 1769857199999, "quote_volume": 16645.24614, "trades": 112, "taker_buy_base": 1372501.0, "taker_buy_quote": 10802.69362 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.00785, "high": 0.00785, "low": 0.00779, "close": 0.00783, "volume": 1266454.0, "close_time": 1769860799999, "quote_volume": 9891.18243, "trades": 164, "taker_buy_base": 603171.0, "taker_buy_quote": 4710.07098 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.00783, "high": 0.00784, "low": 0.00778, "close": 0.0078, "volume": 2026454.0, "close_time": 1769864399999, "quote_volume": 15804.65536, "trades": 306, "taker_buy_base": 1151109.0, "taker_buy_quote": 8981.14888 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.00779, "high": 0.00783, "low": 0.00778, "close": 0.00781, "volume": 4496671.0, "close_time": 1769867999999, "quote_volume": 35076.91283, "trades": 486, "taker_buy_base": 1972917.0, "taker_buy_quote": 15394.42442 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.00782, "high": 0.00784, "low": 0.00735, "close": 0.00748, "volume": 10260816.0, "close_time": 1769871599999, "quote_volume": 77325.6925, "trades": 1207, "taker_buy_base": 4219182.0, "taker_buy_quote": 31679.84946 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.0075, "high": 0.0076, "low": 0.00748, "close": 0.0075, "volume": 1678925.0, "close_time": 1769875199999, "quote_volume": 12672.13226, "trades": 192, "taker_buy_base": 580970.0, "taker_buy_quote": 4387.18733 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.0075, "high": 0.0076, "low": 0.00739, "close": 0.00743, "volume": 3407509.0, "close_time": 1769878799999, "quote_volume": 25548.83487, "trades": 357, "taker_buy_base": 1397739.0, "taker_buy_quote": 10475.99778 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.00743, "high": 0.00743, "low": 0.0069, "close": 0.00713, "volume": 17886072.0, "close_time": 1769882399999, "quote_volume": 127176.05305, "trades": 3164, "taker_buy_base": 8639275.0, "taker_buy_quote": 61392.27703 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.00713, "high": 0.00718, "low": 0.00661, "close": 0.00705, "volume": 17967060.0, "close_time": 1769885999999, "quote_volume": 125079.91904, "trades": 2977, "taker_buy_base": 9442316.0, "taker_buy_quote": 65768.02338 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.00705, "high": 0.0072, "low": 0.00705, "close": 0.00716, "volume": 3254099.0, "close_time": 1769889599999, "quote_volume": 23173.20924, "trades": 550, "taker_buy_base": 1799692.0, "taker_buy_quote": 12831.36038 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.00717, "high": 0.00723, "low": 0.0071, "close": 0.00721, "volume": 2083423.0, "close_time": 1769893199999, "quote_volume": 14907.36349, "trades": 296, "taker_buy_base": 1154191.0, "taker_buy_quote": 8262.8865 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.00722, "high": 0.00737, "low": 0.0072, "close": 0.00735, "volume": 2893755.0, "close_time": 1769896799999, "quote_volume": 21131.50434, "trades": 381, "taker_buy_base": 1707456.0, "taker_buy_quote": 12460.97081 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.00735, "high": 0.00736, "low": 0.00728, "close": 0.00732, "volume": 1746732.0, "close_time": 1769900399999, "quote_volume": 12754.80588, "trades": 338, "taker_buy_base": 760658.0, "taker_buy_quote": 5556.30231 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.0073, "high": 0.00747, "low": 0.0073, "close": 0.00745, "volume": 2873537.0, "close_time": 1769903999999, "quote_volume": 21315.97696, "trades": 482, "taker_buy_base": 1827587.0, "taker_buy_quote": 13555.51865 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.00746, "high": 0.00752, "low": 0.00746, "close": 0.00751, "volume": 1856917.0, "close_time": 1769907599999, "quote_volume": 13928.05578, "trades": 193, "taker_buy_base": 1113199.0, "taker_buy_quote": 8353.78349 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.0075, "high": 0.0075, "low": 0.00743, "close": 0.00749, "volume": 2089338.0, "close_time": 1769911199999, "quote_volume": 15618.02597, "trades": 272, "taker_buy_base": 1272247.0, "taker_buy_quote": 9518.31869 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.0075, "high": 0.00757, "low": 0.00748, "close": 0.00757, "volume": 835144.0, "close_time": 1769914799999, "quote_volume": 6292.72702, "trades": 178, "taker_buy_base": 409352.0, "taker_buy_quote": 3084.06193 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.00754, "high": 0.00757, "low": 0.00752, "close": 0.00757, "volume": 1599247.0, "close_time": 1769918399999, "quote_volume": 12065.48665, "trades": 400, "taker_buy_base": 637618.0, "taker_buy_quote": 4817.43867 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.00754, "high": 0.0076, "low": 0.00754, "close": 0.00758, "volume": 803562.0, "close_time": 1769921999999, "quote_volume": 6078.99338, "trades": 168, "taker_buy_base": 411524.0, "taker_buy_quote": 3113.64381 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.00756, "high": 0.00758, "low": 0.00749, "close": 0.00752, "volume": 3187536.0, "close_time": 1769925599999, "quote_volume": 24016.667, "trades": 385, "taker_buy_base": 1307407.0, "taker_buy_quote": 9852.97414 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.00753, "high": 0.00757, "low": 0.00751, "close": 0.00753, "volume": 1753537.0, "close_time": 1769929199999, "quote_volume": 13225.06749, "trades": 443, "taker_buy_base": 579288.0, "taker_buy_quote": 4376.49253 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.00753, "high": 0.0076, "low": 0.00751, "close": 0.00755, "volume": 1059963.0, "close_time": 1769932799999, "quote_volume": 7991.19615, "trades": 201, "taker_buy_base": 613115.0, "taker_buy_quote": 4626.72605 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.00753, "high": 0.00759, "low": 0.00751, "close": 0.00757, "volume": 2157812.0, "close_time": 1769936399999, "quote_volume": 16295.71752, "trades": 385, "taker_buy_base": 610192.0, "taker_buy_quote": 4611.2478 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.00757, "high": 0.00759, "low": 0.0075, "close": 0.00759, "volume": 2955133.0, "close_time": 1769939999999, "quote_volume": 22279.97991, "trades": 359, "taker_buy_base": 1852336.0, "taker_buy_quote": 13966.70595 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.00757, "high": 0.00758, "low": 0.00742, "close": 0.00744, "volume": 2759774.0, "close_time": 1769943599999, "quote_volume": 20688.10894, "trades": 388, "taker_buy_base": 517967.0, "taker_buy_quote": 3897.61164 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.00743, "high": 0.0075, "low": 0.00742, "close": 0.00746, "volume": 568454.0, "close_time": 1769947199999, "quote_volume": 4235.47144, "trades": 112, "taker_buy_base": 447842.0, "taker_buy_quote": 3338.09541 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.00746, "high": 0.00746, "low": 0.0074, "close": 0.00741, "volume": 3954238.0, "close_time": 1769950799999, "quote_volume": 29297.19427, "trades": 369, "taker_buy_base": 2300001.0, "taker_buy_quote": 17035.77491 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.00742, "high": 0.00745, "low": 0.00736, "close": 0.00738, "volume": 1618617.0, "close_time": 1769954399999, "quote_volume": 11998.26581, "trades": 349, "taker_buy_base": 630416.0, "taker_buy_quote": 4678.04736 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.00739, "high": 0.00739, "low": 0.00724, "close": 0.00733, "volume": 2079106.0, "close_time": 1769957999999, "quote_volume": 15203.22265, "trades": 461, "taker_buy_base": 589016.0, "taker_buy_quote": 4311.63546 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.00732, "high": 0.00732, "low": 0.00711, "close": 0.00721, "volume": 3041372.0, "close_time": 1769961599999, "quote_volume": 21893.58826, "trades": 612, "taker_buy_base": 1323168.0, "taker_buy_quote": 9516.50096 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.00719, "high": 0.00726, "low": 0.00714, "close": 0.00718, "volume": 1658332.0, "close_time": 1769965199999, "quote_volume": 11927.03628, "trades": 396, "taker_buy_base": 580013.0, "taker_buy_quote": 4173.52404 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.00716, "high": 0.00724, "low": 0.00716, "close": 0.00721, "volume": 2806010.0, "close_time": 1769968799999, "quote_volume": 20245.28032, "trades": 267, "taker_buy_base": 1731824.0, "taker_buy_quote": 12501.17163 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.00726, "high": 0.00732, "low": 0.00721, "close": 0.00724, "volume": 1681389.0, "close_time": 1769972399999, "quote_volume": 12242.38058, "trades": 328, "taker_buy_base": 685393.0, "taker_buy_quote": 4996.65213 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.00726, "high": 0.00726, "low": 0.00714, "close": 0.00716, "volume": 678627.0, "close_time": 1769975999999, "quote_volume": 4880.47751, "trades": 94, "taker_buy_base": 306817.0, "taker_buy_quote": 2203.72629 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.00716, "high": 0.00723, "low": 0.00709, "close": 0.00716, "volume": 1334387.0, "close_time": 1769979599999, "quote_volume": 9545.12353, "trades": 286, "taker_buy_base": 439505.0, "taker_buy_quote": 3148.37144 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.00714, "high": 0.00714, "low": 0.00708, "close": 0.00711, "volume": 1360163.0, "close_time": 1769983199999, "quote_volume": 9661.99103, "trades": 194, "taker_buy_base": 484041.0, "taker_buy_quote": 3443.45134 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.00713, "high": 0.0072, "low": 0.0071, "close": 0.00717, "volume": 3016512.0, "close_time": 1769986799999, "quote_volume": 21598.63943, "trades": 483, "taker_buy_base": 1780234.0, "taker_buy_quote": 12762.97288 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.00714, "high": 0.0072, "low": 0.00696, "close": 0.00708, "volume": 7293875.0, "close_time": 1769990399999, "quote_volume": 51635.29302, "trades": 1310, "taker_buy_base": 3228630.0, "taker_buy_quote": 22839.47919 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.00707, "high": 0.00724, "low": 0.00704, "close": 0.00718, "volume": 2154104.0, "close_time": 1769993999999, "quote_volume": 15397.76238, "trades": 369, "taker_buy_base": 980561.0, "taker_buy_quote": 7000.75848 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.00718, "high": 0.00728, "low": 0.00708, "close": 0.00722, "volume": 3367852.0, "close_time": 1769997599999, "quote_volume": 24313.17136, "trades": 624, "taker_buy_base": 2486030.0, "taker_buy_quote": 17964.73665 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.00722, "high": 0.00725, "low": 0.00712, "close": 0.00713, "volume": 1138558.0, "close_time": 1770001199999, "quote_volume": 8200.5976, "trades": 194, "taker_buy_base": 512098.0, "taker_buy_quote": 3684.39174 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.0071, "high": 0.00713, "low": 0.00684, "close": 0.00708, "volume": 7372976.0, "close_time": 1770004799999, "quote_volume": 51381.86085, "trades": 1178, "taker_buy_base": 3777887.0, "taker_buy_quote": 26356.03564 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.00708, "high": 0.00718, "low": 0.00699, "close": 0.00707, "volume": 2690142.0, "close_time": 1770008399999, "quote_volume": 19031.88086, "trades": 425, "taker_buy_base": 898720.0, "taker_buy_quote": 6360.9387 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.00707, "high": 0.00708, "low": 0.00688, "close": 0.00696, "volume": 5046360.0, "close_time": 1770011999999, "quote_volume": 34965.54222, "trades": 645, "taker_buy_base": 2306185.0, "taker_buy_quote": 15991.63253 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.00696, "high": 0.00716, "low": 0.00686, "close": 0.00708, "volume": 7941283.0, "close_time": 1770015599999, "quote_volume": 55798.21051, "trades": 1256, "taker_buy_base": 4100325.0, "taker_buy_quote": 28805.28391 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.00707, "high": 0.00712, "low": 0.00704, "close": 0.00705, "volume": 2221992.0, "close_time": 1770019199999, "quote_volume": 15729.55082, "trades": 502, "taker_buy_base": 1182387.0, "taker_buy_quote": 8368.95149 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.00708, "high": 0.00714, "low": 0.00707, "close": 0.00713, "volume": 1184761.0, "close_time": 1770022799999, "quote_volume": 8415.687, "trades": 275, "taker_buy_base": 597043.0, "taker_buy_quote": 4241.25058 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.00711, "high": 0.00719, "low": 0.00708, "close": 0.00716, "volume": 2434006.0, "close_time": 1770026399999, "quote_volume": 17369.83045, "trades": 621, "taker_buy_base": 972415.0, "taker_buy_quote": 6939.72783 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.00715, "high": 0.00719, "low": 0.00713, "close": 0.00716, "volume": 295844.0, "close_time": 1770029999999, "quote_volume": 2116.50632, "trades": 62, "taker_buy_base": 89906.0, "taker_buy_quote": 644.16652 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.00716, "high": 0.00718, "low": 0.00713, "close": 0.00713, "volume": 1447340.0, "close_time": 1770033599999, "quote_volume": 10354.90893, "trades": 241, "taker_buy_base": 426597.0, "taker_buy_quote": 3050.44553 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.00714, "high": 0.0072, "low": 0.00714, "close": 0.00719, "volume": 885731.0, "close_time": 1770037199999, "quote_volume": 6346.39139, "trades": 191, "taker_buy_base": 213897.0, "taker_buy_quote": 1534.58978 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.00714, "high": 0.00723, "low": 0.00714, "close": 0.00723, "volume": 257905.0, "close_time": 1770040799999, "quote_volume": 1852.24299, "trades": 110, "taker_buy_base": 220395.0, "taker_buy_quote": 1582.96505 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.00723, "high": 0.00729, "low": 0.00716, "close": 0.00723, "volume": 1801502.0, "close_time": 1770044399999, "quote_volume": 12990.28228, "trades": 433, "taker_buy_base": 694164.0, "taker_buy_quote": 5001.95023 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.00724, "high": 0.00735, "low": 0.00722, "close": 0.0073, "volume": 1447141.0, "close_time": 1770047999999, "quote_volume": 10571.94492, "trades": 263, "taker_buy_base": 505022.0, "taker_buy_quote": 3685.46127 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.00732, "high": 0.00736, "low": 0.0073, "close": 0.00731, "volume": 1051158.0, "close_time": 1770051599999, "quote_volume": 7699.81183, "trades": 141, "taker_buy_base": 673859.0, "taker_buy_quote": 4935.84185 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.00731, "high": 0.00735, "low": 0.00728, "close": 0.00732, "volume": 758799.0, "close_time": 1770055199999, "quote_volume": 5551.57275, "trades": 222, "taker_buy_base": 418460.0, "taker_buy_quote": 3063.44792 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.0073, "high": 0.00732, "low": 0.00728, "close": 0.00731, "volume": 1255590.0, "close_time": 1770058799999, "quote_volume": 9164.4496, "trades": 182, "taker_buy_base": 496210.0, "taker_buy_quote": 3627.52585 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.00732, "high": 0.00732, "low": 0.00725, "close": 0.00726, "volume": 168592.0, "close_time": 1770062399999, "quote_volume": 1226.04873, "trades": 15, "taker_buy_base": 18462.0, "taker_buy_quote": 134.61693 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.00726, "high": 0.00727, "low": 0.00721, "close": 0.00722, "volume": 474955.0, "close_time": 1770065999999, "quote_volume": 3440.89185, "trades": 160, "taker_buy_base": 216234.0, "taker_buy_quote": 1564.42813 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.00723, "high": 0.00723, "low": 0.00719, "close": 0.00722, "volume": 616460.0, "close_time": 1770069599999, "quote_volume": 4440.23737, "trades": 88, "taker_buy_base": 379214.0, "taker_buy_quote": 2731.89351 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.00724, "high": 0.00728, "low": 0.00724, "close": 0.00728, "volume": 235090.0, "close_time": 1770073199999, "quote_volume": 1707.53191, "trades": 73, "taker_buy_base": 40665.0, "taker_buy_quote": 295.63271 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.00729, "high": 0.00729, "low": 0.00726, "close": 0.00728, "volume": 126840.0, "close_time": 1770076799999, "quote_volume": 922.96782, "trades": 14, "taker_buy_base": 102456.0, "taker_buy_quote": 745.86054 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.00726, "high": 0.00728, "low": 0.00722, "close": 0.00728, "volume": 644291.0, "close_time": 1770080399999, "quote_volume": 4680.88278, "trades": 39, "taker_buy_base": 51289.0, "taker_buy_quote": 372.71812 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.00724, "high": 0.00726, "low": 0.00721, "close": 0.00724, "volume": 134652.0, "close_time": 1770083999999, "quote_volume": 972.34284, "trades": 32, "taker_buy_base": 47650.0, "taker_buy_quote": 344.67702 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.00721, "high": 0.00722, "low": 0.00714, "close": 0.00714, "volume": 270151.0, "close_time": 1770087599999, "quote_volume": 1933.79198, "trades": 63, "taker_buy_base": 97939.0, "taker_buy_quote": 701.20028 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.00715, "high": 0.00722, "low": 0.00712, "close": 0.00722, "volume": 1954803.0, "close_time": 1770091199999, "quote_volume": 14044.12557, "trades": 328, "taker_buy_base": 763846.0, "taker_buy_quote": 5487.41457 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.00722, "high": 0.00725, "low": 0.00719, "close": 0.00724, "volume": 530033.0, "close_time": 1770094799999, "quote_volume": 3823.53061, "trades": 153, "taker_buy_base": 262377.0, "taker_buy_quote": 1893.86053 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.00725, "high": 0.00725, "low": 0.00721, "close": 0.00721, "volume": 634105.0, "close_time": 1770098399999, "quote_volume": 4579.56706, "trades": 103, "taker_buy_base": 145740.0, "taker_buy_quote": 1054.16269 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.00719, "high": 0.00724, "low": 0.00716, "close": 0.00724, "volume": 488673.0, "close_time": 1770101999999, "quote_volume": 3517.64519, "trades": 69, "taker_buy_base": 148653.0, "taker_buy_quote": 1070.39502 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.00724, "high": 0.00727, "low": 0.00722, "close": 0.00726, "volume": 1411269.0, "close_time": 1770105599999, "quote_volume": 10233.6508, "trades": 136, "taker_buy_base": 779309.0, "taker_buy_quote": 5651.95013 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.00727, "high": 0.00729, "low": 0.00724, "close": 0.00726, "volume": 161897.0, "close_time": 1770109199999, "quote_volume": 1177.29662, "trades": 57, "taker_buy_base": 133407.0, "taker_buy_quote": 970.23937 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.00724, "high": 0.00727, "low": 0.00711, "close": 0.00718, "volume": 2644091.0, "close_time": 1770112799999, "quote_volume": 18966.01254, "trades": 530, "taker_buy_base": 1088065.0, "taker_buy_quote": 7802.7362 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.00718, "high": 0.0072, "low": 0.00714, "close": 0.00715, "volume": 239687.0, "close_time": 1770116399999, "quote_volume": 1720.53678, "trades": 60, "taker_buy_base": 28547.0, "taker_buy_quote": 204.81235 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.00716, "high": 0.00719, "low": 0.00714, "close": 0.00715, "volume": 411751.0, "close_time": 1770119999999, "quote_volume": 2948.25289, "trades": 58, "taker_buy_base": 179449.0, "taker_buy_quote": 1287.25964 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.00716, "high": 0.00725, "low": 0.00716, "close": 0.00724, "volume": 747771.0, "close_time": 1770123599999, "quote_volume": 5398.99069, "trades": 159, "taker_buy_base": 204209.0, "taker_buy_quote": 1474.08724 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.00725, "high": 0.00726, "low": 0.0072, "close": 0.00726, "volume": 346513.0, "close_time": 1770127199999, "quote_volume": 2505.86667, "trades": 102, "taker_buy_base": 107438.0, "taker_buy_quote": 778.35365 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.00726, "high": 0.00729, "low": 0.00714, "close": 0.00714, "volume": 1106709.0, "close_time": 1770130799999, "quote_volume": 8030.42635, "trades": 202, "taker_buy_base": 691348.0, "taker_buy_quote": 5020.07057 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.00714, "high": 0.00729, "low": 0.00712, "close": 0.00726, "volume": 3851083.0, "close_time": 1770134399999, "quote_volume": 27717.96568, "trades": 618, "taker_buy_base": 2224820.0, "taker_buy_quote": 16024.40345 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.00726, "high": 0.00726, "low": 0.00711, "close": 0.00713, "volume": 1129389.0, "close_time": 1770137999999, "quote_volume": 8082.62198, "trades": 241, "taker_buy_base": 405365.0, "taker_buy_quote": 2905.2332 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.00713, "high": 0.00715, "low": 0.00697, "close": 0.00699, "volume": 1819862.0, "close_time": 1770141599999, "quote_volume": 12821.82968, "trades": 365, "taker_buy_base": 927593.0, "taker_buy_quote": 6512.62122 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.00698, "high": 0.00702, "low": 0.00682, "close": 0.00682, "volume": 4673505.0, "close_time": 1770145199999, "quote_volume": 32222.54318, "trades": 703, "taker_buy_base": 2216921.0, "taker_buy_quote": 15285.43634 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.00683, "high": 0.00709, "low": 0.00683, "close": 0.00709, "volume": 2644578.0, "close_time": 1770148799999, "quote_volume": 18530.8542, "trades": 471, "taker_buy_base": 1429390.0, "taker_buy_quote": 10009.42149 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.00708, "high": 0.00733, "low": 0.00702, "close": 0.00726, "volume": 4438380.0, "close_time": 1770152399999, "quote_volume": 32084.5902, "trades": 949, "taker_buy_base": 1979826.0, "taker_buy_quote": 14321.93381 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.00726, "high": 0.00732, "low": 0.00717, "close": 0.00717, "volume": 726437.0, "close_time": 1770155999999, "quote_volume": 5271.4055, "trades": 197, "taker_buy_base": 405403.0, "taker_buy_quote": 2939.51568 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.00716, "high": 0.00718, "low": 0.0071, "close": 0.00711, "volume": 1696365.0, "close_time": 1770159599999, "quote_volume": 12115.3823, "trades": 259, "taker_buy_base": 240305.0, "taker_buy_quote": 1718.93933 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.00711, "high": 0.00713, "low": 0.00704, "close": 0.00705, "volume": 916767.0, "close_time": 1770163199999, "quote_volume": 6499.08837, "trades": 202, "taker_buy_base": 439729.0, "taker_buy_quote": 3109.26759 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.00707, "high": 0.00714, "low": 0.00705, "close": 0.0071, "volume": 234241.0, "close_time": 1770166799999, "quote_volume": 1661.77303, "trades": 50, "taker_buy_base": 72640.0, "taker_buy_quote": 516.46717 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.00709, "high": 0.00718, "low": 0.00709, "close": 0.00712, "volume": 1515091.0, "close_time": 1770170399999, "quote_volume": 10830.77828, "trades": 182, "taker_buy_base": 581737.0, "taker_buy_quote": 4159.69111 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.00713, "high": 0.00715, "low": 0.00707, "close": 0.00713, "volume": 733864.0, "close_time": 1770173999999, "quote_volume": 5224.87075, "trades": 235, "taker_buy_base": 338758.0, "taker_buy_quote": 2409.56248 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.00711, "high": 0.00721, "low": 0.00711, "close": 0.0072, "volume": 538360.0, "close_time": 1770177599999, "quote_volume": 3859.99244, "trades": 92, "taker_buy_base": 305337.0, "taker_buy_quote": 2190.2269 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.00718, "high": 0.0072, "low": 0.00717, "close": 0.00717, "volume": 207634.0, "close_time": 1770181199999, "quote_volume": 1491.26694, "trades": 31, "taker_buy_base": 62023.0, "taker_buy_quote": 445.74503 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.00717, "high": 0.00719, "low": 0.00713, "close": 0.00718, "volume": 777052.0, "close_time": 1770184799999, "quote_volume": 5573.32233, "trades": 214, "taker_buy_base": 457522.0, "taker_buy_quote": 3282.47227 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.00716, "high": 0.0072, "low": 0.00715, "close": 0.0072, "volume": 415042.0, "close_time": 1770188399999, "quote_volume": 2979.58401, "trades": 113, "taker_buy_base": 231429.0, "taker_buy_quote": 1662.44429 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.00718, "high": 0.00724, "low": 0.00714, "close": 0.00724, "volume": 1619077.0, "close_time": 1770191999999, "quote_volume": 11683.29384, "trades": 210, "taker_buy_base": 610521.0, "taker_buy_quote": 4407.6537 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.00721, "high": 0.00724, "low": 0.00719, "close": 0.00722, "volume": 448404.0, "close_time": 1770195599999, "quote_volume": 3243.54949, "trades": 82, "taker_buy_base": 252540.0, "taker_buy_quote": 1827.84948 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.00724, "high": 0.00724, "low": 0.00716, "close": 0.00717, "volume": 594040.0, "close_time": 1770199199999, "quote_volume": 4265.06349, "trades": 97, "taker_buy_base": 233262.0, "taker_buy_quote": 1676.12934 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.00719, "high": 0.00719, "low": 0.00716, "close": 0.00716, "volume": 61433.0, "close_time": 1770202799999, "quote_volume": 441.48359, "trades": 14, "taker_buy_base": 42655.0, "taker_buy_quote": 306.68945 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.00719, "high": 0.00719, "low": 0.00709, "close": 0.00714, "volume": 1319458.0, "close_time": 1770206399999, "quote_volume": 9414.19941, "trades": 251, "taker_buy_base": 604249.0, "taker_buy_quote": 4310.67043 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.00714, "high": 0.00714, "low": 0.0071, "close": 0.00712, "volume": 324617.0, "close_time": 1770209999999, "quote_volume": 2309.58314, "trades": 113, "taker_buy_base": 55956.0, "taker_buy_quote": 397.8639 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.00711, "high": 0.00713, "low": 0.00696, "close": 0.00696, "volume": 2910448.0, "close_time": 1770213599999, "quote_volume": 20474.39202, "trades": 396, "taker_buy_base": 977240.0, "taker_buy_quote": 6889.81865 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.00697, "high": 0.00702, "low": 0.00687, "close": 0.00688, "volume": 3236056.0, "close_time": 1770217199999, "quote_volume": 22539.14817, "trades": 624, "taker_buy_base": 1709254.0, "taker_buy_quote": 11889.9614 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.00687, "high": 0.00695, "low": 0.0068, "close": 0.00687, "volume": 3366096.0, "close_time": 1770220799999, "quote_volume": 23172.47264, "trades": 637, "taker_buy_base": 1922800.0, "taker_buy_quote": 13233.47834 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.00688, "high": 0.00692, "low": 0.00675, "close": 0.00684, "volume": 4080301.0, "close_time": 1770224399999, "quote_volume": 27880.08137, "trades": 565, "taker_buy_base": 2078892.0, "taker_buy_quote": 14195.00248 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.00681, "high": 0.00684, "low": 0.00669, "close": 0.00675, "volume": 2057285.0, "close_time": 1770227999999, "quote_volume": 13919.02294, "trades": 319, "taker_buy_base": 911221.0, "taker_buy_quote": 6165.99802 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.00672, "high": 0.00688, "low": 0.00664, "close": 0.0068, "volume": 4040392.0, "close_time": 1770231599999, "quote_volume": 27280.26615, "trades": 638, "taker_buy_base": 2691639.0, "taker_buy_quote": 18195.31672 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.00681, "high": 0.00689, "low": 0.00674, "close": 0.00687, "volume": 2148921.0, "close_time": 1770235199999, "quote_volume": 14623.03131, "trades": 392, "taker_buy_base": 1000191.0, "taker_buy_quote": 6816.4495 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0069, "high": 0.00693, "low": 0.00684, "close": 0.00687, "volume": 935742.0, "close_time": 1770238799999, "quote_volume": 6447.36041, "trades": 209, "taker_buy_base": 551997.0, "taker_buy_quote": 3808.22559 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.00687, "high": 0.00687, "low": 0.00676, "close": 0.0068, "volume": 870285.0, "close_time": 1770242399999, "quote_volume": 5944.57812, "trades": 99, "taker_buy_base": 607796.0, "taker_buy_quote": 4151.6567 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.00681, "high": 0.0069, "low": 0.00671, "close": 0.00674, "volume": 1695146.0, "close_time": 1770245999999, "quote_volume": 11521.15458, "trades": 268, "taker_buy_base": 827916.0, "taker_buy_quote": 5616.14079 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.00675, "high": 0.00686, "low": 0.00674, "close": 0.00683, "volume": 2053936.0, "close_time": 1770249599999, "quote_volume": 13992.67558, "trades": 355, "taker_buy_base": 1083612.0, "taker_buy_quote": 7374.81246 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.00683, "high": 0.00685, "low": 0.00681, "close": 0.00684, "volume": 677554.0, "close_time": 1770253199999, "quote_volume": 4633.0448, "trades": 175, "taker_buy_base": 252512.0, "taker_buy_quote": 1727.64222 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.00683, "high": 0.00689, "low": 0.00676, "close": 0.00682, "volume": 3346442.0, "close_time": 1770256799999, "quote_volume": 22861.58367, "trades": 396, "taker_buy_base": 1375838.0, "taker_buy_quote": 9392.62179 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.00682, "high": 0.00686, "low": 0.00675, "close": 0.00676, "volume": 1773998.0, "close_time": 1770260399999, "quote_volume": 12073.07677, "trades": 314, "taker_buy_base": 830099.0, "taker_buy_quote": 5644.96822 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.00676, "high": 0.00681, "low": 0.00673, "close": 0.00674, "volume": 629764.0, "close_time": 1770263999999, "quote_volume": 4260.4264, "trades": 171, "taker_buy_base": 269113.0, "taker_buy_quote": 1821.31742 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.00676, "high": 0.00678, "low": 0.00669, "close": 0.00671, "volume": 1701443.0, "close_time": 1770267599999, "quote_volume": 11412.72266, "trades": 239, "taker_buy_base": 817349.0, "taker_buy_quote": 5481.87432 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.00669, "high": 0.00678, "low": 0.00666, "close": 0.00672, "volume": 1183086.0, "close_time": 1770271199999, "quote_volume": 7946.29715, "trades": 164, "taker_buy_base": 839880.0, "taker_buy_quote": 5639.85967 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.00674, "high": 0.00674, "low": 0.00665, "close": 0.0067, "volume": 884815.0, "close_time": 1770274799999, "quote_volume": 5911.89923, "trades": 117, "taker_buy_base": 471359.0, "taker_buy_quote": 3149.91694 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.00669, "high": 0.00677, "low": 0.00667, "close": 0.00669, "volume": 1446131.0, "close_time": 1770278399999, "quote_volume": 9728.43852, "trades": 265, "taker_buy_base": 750824.0, "taker_buy_quote": 5051.14703 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.00669, "high": 0.00678, "low": 0.00669, "close": 0.00676, "volume": 637943.0, "close_time": 1770281999999, "quote_volume": 4303.80684, "trades": 207, "taker_buy_base": 256075.0, "taker_buy_quote": 1729.23046 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.00675, "high": 0.00685, "low": 0.00673, "close": 0.00681, "volume": 2988927.0, "close_time": 1770285599999, "quote_volume": 20375.06363, "trades": 304, "taker_buy_base": 2228035.0, "taker_buy_quote": 15199.74543 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.00681, "high": 0.00681, "low": 0.00666, "close": 0.00667, "volume": 1057491.0, "close_time": 1770289199999, "quote_volume": 7102.34003, "trades": 180, "taker_buy_base": 492353.0, "taker_buy_quote": 3316.22734 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.00668, "high": 0.0067, "low": 0.00655, "close": 0.00662, "volume": 2135562.0, "close_time": 1770292799999, "quote_volume": 14143.55641, "trades": 497, "taker_buy_base": 1001331.0, "taker_buy_quote": 6633.12639 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.00662, "high": 0.00664, "low": 0.00654, "close": 0.00659, "volume": 2299484.0, "close_time": 1770296399999, "quote_volume": 15153.2107, "trades": 320, "taker_buy_base": 908509.0, "taker_buy_quote": 5988.12237 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.00658, "high": 0.00664, "low": 0.00652, "close": 0.00655, "volume": 1680260.0, "close_time": 1770299999999, "quote_volume": 11038.93527, "trades": 191, "taker_buy_base": 481391.0, "taker_buy_quote": 3165.21595 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.00653, "high": 0.00668, "low": 0.00653, "close": 0.00657, "volume": 2922614.0, "close_time": 1770303599999, "quote_volume": 19337.56486, "trades": 340, "taker_buy_base": 1647429.0, "taker_buy_quote": 10910.41998 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.00657, "high": 0.00658, "low": 0.00618, "close": 0.00631, "volume": 9900303.0, "close_time": 1770307199999, "quote_volume": 62558.21586, "trades": 1542, "taker_buy_base": 4748182.0, "taker_buy_quote": 30018.2352 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.00631, "high": 0.00645, "low": 0.00627, "close": 0.00638, "volume": 4107482.0, "close_time": 1770310799999, "quote_volume": 26113.50714, "trades": 984, "taker_buy_base": 2243751.0, "taker_buy_quote": 14277.19313 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.00638, "high": 0.0064, "low": 0.00618, "close": 0.00624, "volume": 4264793.0, "close_time": 1770314399999, "quote_volume": 26837.30119, "trades": 812, "taker_buy_base": 2125230.0, "taker_buy_quote": 13384.45214 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.00623, "high": 0.0063, "low": 0.00615, "close": 0.0063, "volume": 5275036.0, "close_time": 1770317999999, "quote_volume": 32843.10911, "trades": 545, "taker_buy_base": 2171350.0, "taker_buy_quote": 13499.91778 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.00629, "high": 0.00629, "low": 0.00613, "close": 0.00615, "volume": 3560063.0, "close_time": 1770321599999, "quote_volume": 22108.96284, "trades": 258, "taker_buy_base": 1942432.0, "taker_buy_quote": 12039.94947 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.00615, "high": 0.00622, "low": 0.00588, "close": 0.00597, "volume": 7852659.0, "close_time": 1770325199999, "quote_volume": 47059.41122, "trades": 1469, "taker_buy_base": 4166988.0, "taker_buy_quote": 24932.83144 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.00596, "high": 0.0061, "low": 0.00591, "close": 0.00595, "volume": 6608202.0, "close_time": 1770328799999, "quote_volume": 39567.92529, "trades": 1130, "taker_buy_base": 3413994.0, "taker_buy_quote": 20443.64255 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.00595, "high": 0.00607, "low": 0.00586, "close": 0.006, "volume": 7369523.0, "close_time": 1770332399999, "quote_volume": 44075.59443, "trades": 1015, "taker_buy_base": 3962995.0, "taker_buy_quote": 23702.69915 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.006, "high": 0.00608, "low": 0.00588, "close": 0.00591, "volume": 2763905.0, "close_time": 1770335999999, "quote_volume": 16577.80756, "trades": 403, "taker_buy_base": 1032335.0, "taker_buy_quote": 6199.61761 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0059, "high": 0.00593, "low": 0.00516, "close": 0.00578, "volume": 31655016.0, "close_time": 1770339599999, "quote_volume": 174905.59584, "trades": 6907, "taker_buy_base": 14006472.0, "taker_buy_quote": 77489.76049 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.00579, "high": 0.00592, "low": 0.00576, "close": 0.00588, "volume": 6533255.0, "close_time": 1770343199999, "quote_volume": 38014.69111, "trades": 1069, "taker_buy_base": 3315323.0, "taker_buy_quote": 19308.50468 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.00588, "high": 0.00592, "low": 0.00578, "close": 0.00578, "volume": 5513149.0, "close_time": 1770346799999, "quote_volume": 32188.99181, "trades": 534, "taker_buy_base": 2060568.0, "taker_buy_quote": 12020.38055 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.0058, "high": 0.00584, "low": 0.00575, "close": 0.0058, "volume": 2428091.0, "close_time": 1770350399999, "quote_volume": 14067.29097, "trades": 396, "taker_buy_base": 990296.0, "taker_buy_quote": 5754.1225 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.00583, "high": 0.00591, "low": 0.0058, "close": 0.00591, "volume": 1941100.0, "close_time": 1770353999999, "quote_volume": 11396.95966, "trades": 365, "taker_buy_base": 1168575.0, "taker_buy_quote": 6859.94321 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.0059, "high": 0.00605, "low": 0.0059, "close": 0.00601, "volume": 1182713.0, "close_time": 1770357599999, "quote_volume": 7061.22195, "trades": 261, "taker_buy_base": 594359.0, "taker_buy_quote": 3553.42727 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.00603, "high": 0.00604, "low": 0.00592, "close": 0.00593, "volume": 1520318.0, "close_time": 1770361199999, "quote_volume": 9090.23133, "trades": 262, "taker_buy_base": 606853.0, "taker_buy_quote": 3634.65536 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.00593, "high": 0.006, "low": 0.00587, "close": 0.00596, "volume": 5640646.0, "close_time": 1770364799999, "quote_volume": 33384.28534, "trades": 499, "taker_buy_base": 3771827.0, "taker_buy_quote": 22306.44436 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.00596, "high": 0.00599, "low": 0.0059, "close": 0.00593, "volume": 2770304.0, "close_time": 1770368399999, "quote_volume": 16465.22984, "trades": 425, "taker_buy_base": 1048052.0, "taker_buy_quote": 6229.54044 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.00592, "high": 0.00604, "low": 0.0059, "close": 0.00601, "volume": 1564819.0, "close_time": 1770371999999, "quote_volume": 9276.51685, "trades": 242, "taker_buy_base": 827082.0, "taker_buy_quote": 4909.39592 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.00601, "high": 0.00607, "low": 0.006, "close": 0.00605, "volume": 535439.0, "close_time": 1770375599999, "quote_volume": 3230.78126, "trades": 125, "taker_buy_base": 448305.0, "taker_buy_quote": 2705.32051 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.00606, "high": 0.00608, "low": 0.00604, "close": 0.00607, "volume": 190994.0, "close_time": 1770379199999, "quote_volume": 1159.66445, "trades": 37, "taker_buy_base": 122766.0, "taker_buy_quote": 745.96775 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.00606, "high": 0.00606, "low": 0.00602, "close": 0.00606, "volume": 605381.0, "close_time": 1770382799999, "quote_volume": 3655.37207, "trades": 138, "taker_buy_base": 228680.0, "taker_buy_quote": 1382.08673 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.00605, "high": 0.00617, "low": 0.00604, "close": 0.00616, "volume": 5808555.0, "close_time": 1770386399999, "quote_volume": 35387.17407, "trades": 534, "taker_buy_base": 4105217.0, "taker_buy_quote": 25028.14979 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.00615, "high": 0.00627, "low": 0.00611, "close": 0.00626, "volume": 2582657.0, "close_time": 1770389999999, "quote_volume": 16067.77407, "trades": 374, "taker_buy_base": 1484704.0, "taker_buy_quote": 9242.4528 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.00624, "high": 0.00626, "low": 0.00617, "close": 0.00625, "volume": 2554692.0, "close_time": 1770393599999, "quote_volume": 15901.87313, "trades": 422, "taker_buy_base": 1178816.0, "taker_buy_quote": 7339.51983 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.00622, "high": 0.0064, "low": 0.00622, "close": 0.00638, "volume": 2694598.0, "close_time": 1770397199999, "quote_volume": 17058.98132, "trades": 332, "taker_buy_base": 1721440.0, "taker_buy_quote": 10898.98162 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.00638, "high": 0.00645, "low": 0.00631, "close": 0.00639, "volume": 2590770.0, "close_time": 1770400799999, "quote_volume": 16531.18348, "trades": 467, "taker_buy_base": 895321.0, "taker_buy_quote": 5723.5632 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.0064, "high": 0.0064, "low": 0.0063, "close": 0.00633, "volume": 1576965.0, "close_time": 1770404399999, "quote_volume": 9988.3086, "trades": 169, "taker_buy_base": 796019.0, "taker_buy_quote": 5041.12746 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.00633, "high": 0.00639, "low": 0.00631, "close": 0.00638, "volume": 1178666.0, "close_time": 1770407999999, "quote_volume": 7474.68299, "trades": 169, "taker_buy_base": 652985.0, "taker_buy_quote": 4146.00471 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.00639, "high": 0.00643, "low": 0.00633, "close": 0.00635, "volume": 1484394.0, "close_time": 1770411599999, "quote_volume": 9445.19764, "trades": 200, "taker_buy_base": 684902.0, "taker_buy_quote": 4364.38247 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.00637, "high": 0.00639, "low": 0.00634, "close": 0.00636, "volume": 557399.0, "close_time": 1770415199999, "quote_volume": 3545.24024, "trades": 118, "taker_buy_base": 299928.0, "taker_buy_quote": 1908.24318 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.00636, "high": 0.00643, "low": 0.00635, "close": 0.00642, "volume": 2710506.0, "close_time": 1770418799999, "quote_volume": 17303.78713, "trades": 289, "taker_buy_base": 582170.0, "taker_buy_quote": 3725.07165 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.0064, "high": 0.00644, "low": 0.00636, "close": 0.0064, "volume": 1390609.0, "close_time": 1770422399999, "quote_volume": 8892.08702, "trades": 215, "taker_buy_base": 983049.0, "taker_buy_quote": 6286.7662 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0064, "high": 0.0064, "low": 0.00632, "close": 0.00632, "volume": 570191.0, "close_time": 1770425999999, "quote_volume": 3638.6772, "trades": 130, "taker_buy_base": 82467.0, "taker_buy_quote": 525.87476 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.00632, "high": 0.00637, "low": 0.0063, "close": 0.00634, "volume": 546253.0, "close_time": 1770429599999, "quote_volume": 3459.19235, "trades": 106, "taker_buy_base": 317150.0, "taker_buy_quote": 2008.58002 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.00634, "high": 0.00639, "low": 0.00634, "close": 0.00638, "volume": 179858.0, "close_time": 1770433199999, "quote_volume": 1145.37754, "trades": 56, "taker_buy_base": 101382.0, "taker_buy_quote": 645.22765 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.00637, "high": 0.0064, "low": 0.00636, "close": 0.00638, "volume": 654089.0, "close_time": 1770436799999, "quote_volume": 4172.42864, "trades": 89, "taker_buy_base": 355619.0, "taker_buy_quote": 2269.43067 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.00638, "high": 0.00642, "low": 0.00635, "close": 0.00635, "volume": 374988.0, "close_time": 1770440399999, "quote_volume": 2388.9465, "trades": 86, "taker_buy_base": 214611.0, "taker_buy_quote": 1368.82952 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.00637, "high": 0.00639, "low": 0.00635, "close": 0.00636, "volume": 308522.0, "close_time": 1770443999999, "quote_volume": 1967.49903, "trades": 72, "taker_buy_base": 161605.0, "taker_buy_quote": 1031.97185 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.00635, "high": 0.00637, "low": 0.00624, "close": 0.00624, "volume": 631449.0, "close_time": 1770447599999, "quote_volume": 4001.32602, "trades": 161, "taker_buy_base": 324525.0, "taker_buy_quote": 2060.55326 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.00625, "high": 0.00627, "low": 0.00613, "close": 0.0062, "volume": 1173185.0, "close_time": 1770451199999, "quote_volume": 7275.67905, "trades": 185, "taker_buy_base": 961952.0, "taker_buy_quote": 5969.72167 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.00617, "high": 0.00625, "low": 0.00617, "close": 0.00625, "volume": 1641502.0, "close_time": 1770454799999, "quote_volume": 10205.07397, "trades": 216, "taker_buy_base": 1410153.0, "taker_buy_quote": 8767.06066 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.00624, "high": 0.00627, "low": 0.00621, "close": 0.00624, "volume": 319734.0, "close_time": 1770458399999, "quote_volume": 1999.7512, "trades": 98, "taker_buy_base": 255313.0, "taker_buy_quote": 1597.5516 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.00624, "high": 0.00625, "low": 0.00621, "close": 0.00621, "volume": 697726.0, "close_time": 1770461999999, "quote_volume": 4349.366, "trades": 88, "taker_buy_base": 350208.0, "taker_buy_quote": 2179.94921 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.00627, "high": 0.00627, "low": 0.00624, "close": 0.00626, "volume": 150371.0, "close_time": 1770465599999, "quote_volume": 940.56778, "trades": 22, "taker_buy_base": 62583.0, "taker_buy_quote": 391.93519 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.00628, "high": 0.00641, "low": 0.00627, "close": 0.00635, "volume": 1057593.0, "close_time": 1770469199999, "quote_volume": 6703.41605, "trades": 157, "taker_buy_base": 914430.0, "taker_buy_quote": 5795.64892 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.00634, "high": 0.00634, "low": 0.0063, "close": 0.00632, "volume": 441519.0, "close_time": 1770472799999, "quote_volume": 2793.22114, "trades": 88, "taker_buy_base": 221721.0, "taker_buy_quote": 1404.39913 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.00632, "high": 0.00633, "low": 0.00623, "close": 0.00624, "volume": 291291.0, "close_time": 1770476399999, "quote_volume": 1828.55686, "trades": 53, "taker_buy_base": 137062.0, "taker_buy_quote": 860.44224 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.00624, "high": 0.00633, "low": 0.00624, "close": 0.00631, "volume": 569647.0, "close_time": 1770479999999, "quote_volume": 3583.76077, "trades": 118, "taker_buy_base": 396340.0, "taker_buy_quote": 2491.39705 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0063, "high": 0.0064, "low": 0.00627, "close": 0.0063, "volume": 8455781.0, "close_time": 1770483599999, "quote_volume": 53641.51553, "trades": 1784, "taker_buy_base": 3774623.0, "taker_buy_quote": 23957.79495 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.00632, "high": 0.00634, "low": 0.00629, "close": 0.00631, "volume": 466444.0, "close_time": 1770487199999, "quote_volume": 2943.56021, "trades": 60, "taker_buy_base": 355100.0, "taker_buy_quote": 2241.72241 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.00633, "high": 0.00637, "low": 0.00631, "close": 0.00635, "volume": 646915.0, "close_time": 1770490799999, "quote_volume": 4096.88033, "trades": 158, "taker_buy_base": 266338.0, "taker_buy_quote": 1689.26823 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.00634, "high": 0.00635, "low": 0.00631, "close": 0.00633, "volume": 252341.0, "close_time": 1770494399999, "quote_volume": 1596.2424, "trades": 23, "taker_buy_base": 17162.0, "taker_buy_quote": 108.84903 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.00632, "high": 0.00635, "low": 0.0063, "close": 0.00635, "volume": 528848.0, "close_time": 1770497999999, "quote_volume": 3347.18473, "trades": 100, "taker_buy_base": 388919.0, "taker_buy_quote": 2463.23846 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.00633, "high": 0.00635, "low": 0.0063, "close": 0.0063, "volume": 273398.0, "close_time": 1770501599999, "quote_volume": 1733.43623, "trades": 90, "taker_buy_base": 198863.0, "taker_buy_quote": 1261.48657 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.0063, "high": 0.00635, "low": 0.0063, "close": 0.00632, "volume": 1074046.0, "close_time": 1770505199999, "quote_volume": 6805.44894, "trades": 171, "taker_buy_base": 919683.0, "taker_buy_quote": 5827.47553 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.00633, "high": 0.00634, "low": 0.00632, "close": 0.00633, "volume": 165819.0, "close_time": 1770508799999, "quote_volume": 1050.16554, "trades": 18, "taker_buy_base": 106862.0, "taker_buy_quote": 677.01064 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.00632, "high": 0.00633, "low": 0.00628, "close": 0.00628, "volume": 270029.0, "close_time": 1770512399999, "quote_volume": 1704.36498, "trades": 82, "taker_buy_base": 155045.0, "taker_buy_quote": 980.76343 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.00629, "high": 0.00632, "low": 0.00628, "close": 0.00629, "volume": 406118.0, "close_time": 1770515999999, "quote_volume": 2554.09773, "trades": 38, "taker_buy_base": 49005.0, "taker_buy_quote": 308.67156 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.00627, "high": 0.00629, "low": 0.00625, "close": 0.00627, "volume": 145902.0, "close_time": 1770519599999, "quote_volume": 913.60024, "trades": 24, "taker_buy_base": 24925.0, "taker_buy_quote": 156.15208 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.00625, "high": 0.00625, "low": 0.0062, "close": 0.0062, "volume": 195081.0, "close_time": 1770523199999, "quote_volume": 1213.62766, "trades": 15, "taker_buy_base": 45784.0, "taker_buy_quote": 285.23432 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0062, "high": 0.00622, "low": 0.00619, "close": 0.0062, "volume": 372098.0, "close_time": 1770526799999, "quote_volume": 2305.68667, "trades": 135, "taker_buy_base": 210095.0, "taker_buy_quote": 1301.61293 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.00619, "high": 0.00623, "low": 0.00619, "close": 0.0062, "volume": 472701.0, "close_time": 1770530399999, "quote_volume": 2938.84775, "trades": 42, "taker_buy_base": 314979.0, "taker_buy_quote": 1959.90427 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.00621, "high": 0.00621, "low": 0.00617, "close": 0.00617, "volume": 280516.0, "close_time": 1770533999999, "quote_volume": 1739.41722, "trades": 71, "taker_buy_base": 84947.0, "taker_buy_quote": 527.27966 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.00617, "high": 0.0062, "low": 0.00616, "close": 0.00618, "volume": 1040979.0, "close_time": 1770537599999, "quote_volume": 6426.60045, "trades": 111, "taker_buy_base": 255473.0, "taker_buy_quote": 1579.3411 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.00619, "high": 0.00629, "low": 0.00618, "close": 0.00626, "volume": 739498.0, "close_time": 1770541199999, "quote_volume": 4614.02073, "trades": 180, "taker_buy_base": 458675.0, "taker_buy_quote": 2861.38369 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.00628, "high": 0.00628, "low": 0.00622, "close": 0.00622, "volume": 664496.0, "close_time": 1770544799999, "quote_volume": 4153.24556, "trades": 184, "taker_buy_base": 98535.0, "taker_buy_quote": 615.60377 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.00622, "high": 0.00624, "low": 0.00616, "close": 0.00619, "volume": 371082.0, "close_time": 1770548399999, "quote_volume": 2299.54623, "trades": 130, "taker_buy_base": 145140.0, "taker_buy_quote": 899.16943 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.00621, "high": 0.00629, "low": 0.00621, "close": 0.00628, "volume": 475094.0, "close_time": 1770551999999, "quote_volume": 2976.11709, "trades": 79, "taker_buy_base": 248324.0, "taker_buy_quote": 1555.84912 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.00629, "high": 0.00629, "low": 0.00626, "close": 0.00626, "volume": 310691.0, "close_time": 1770555599999, "quote_volume": 1949.43716, "trades": 46, "taker_buy_base": 112084.0, "taker_buy_quote": 703.88733 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.00626, "high": 0.00629, "low": 0.00624, "close": 0.00626, "volume": 610568.0, "close_time": 1770559199999, "quote_volume": 3826.03772, "trades": 103, "taker_buy_base": 360883.0, "taker_buy_quote": 2263.22862 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.00626, "high": 0.0063, "low": 0.00626, "close": 0.00629, "volume": 87467.0, "close_time": 1770562799999, "quote_volume": 548.81888, "trades": 20, "taker_buy_base": 40650.0, "taker_buy_quote": 255.37167 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.00628, "high": 0.00629, "low": 0.00619, "close": 0.00624, "volume": 1472814.0, "close_time": 1770566399999, "quote_volume": 9190.46257, "trades": 220, "taker_buy_base": 679138.0, "taker_buy_quote": 4230.29063 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.00623, "high": 0.00624, "low": 0.0061, "close": 0.0061, "volume": 815035.0, "close_time": 1770569999999, "quote_volume": 5054.30452, "trades": 115, "taker_buy_base": 330560.0, "taker_buy_quote": 2043.0897 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.00613, "high": 0.00617, "low": 0.00611, "close": 0.00614, "volume": 290232.0, "close_time": 1770573599999, "quote_volume": 1784.14838, "trades": 69, "taker_buy_base": 240873.0, "taker_buy_quote": 1482.31735 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.00615, "high": 0.00618, "low": 0.00613, "close": 0.00616, "volume": 534521.0, "close_time": 1770577199999, "quote_volume": 3290.31332, "trades": 177, "taker_buy_base": 350565.0, "taker_buy_quote": 2156.07233 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.00615, "high": 0.00616, "low": 0.00612, "close": 0.00616, "volume": 1124016.0, "close_time": 1770580799999, "quote_volume": 6889.67527, "trades": 197, "taker_buy_base": 450718.0, "taker_buy_quote": 2767.15097 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.00614, "high": 0.00614, "low": 0.00608, "close": 0.0061, "volume": 2011763.0, "close_time": 1770584399999, "quote_volume": 12289.91328, "trades": 327, "taker_buy_base": 887014.0, "taker_buy_quote": 5411.78792 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.00609, "high": 0.0061, "low": 0.00607, "close": 0.00609, "volume": 5176531.0, "close_time": 1770587999999, "quote_volume": 31524.32284, "trades": 616, "taker_buy_base": 3324146.0, "taker_buy_quote": 20249.81508 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.00609, "high": 0.00614, "low": 0.00608, "close": 0.00614, "volume": 1555278.0, "close_time": 1770591599999, "quote_volume": 9483.54088, "trades": 332, "taker_buy_base": 1325683.0, "taker_buy_quote": 8085.74876 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.00612, "high": 0.0062, "low": 0.00606, "close": 0.00611, "volume": 4571455.0, "close_time": 1770595199999, "quote_volume": 27909.41256, "trades": 919, "taker_buy_base": 2910328.0, "taker_buy_quote": 17774.91278 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0061, "high": 0.00613, "low": 0.00608, "close": 0.00612, "volume": 868195.0, "close_time": 1770598799999, "quote_volume": 5301.38742, "trades": 253, "taker_buy_base": 587373.0, "taker_buy_quote": 3588.97102 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.00613, "high": 0.00613, "low": 0.00608, "close": 0.00609, "volume": 1657745.0, "close_time": 1770602399999, "quote_volume": 10122.74058, "trades": 361, "taker_buy_base": 659673.0, "taker_buy_quote": 4026.9617 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.00608, "high": 0.00611, "low": 0.00604, "close": 0.00604, "volume": 788302.0, "close_time": 1770605999999, "quote_volume": 4790.74897, "trades": 131, "taker_buy_base": 239657.0, "taker_buy_quote": 1459.51815 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.00606, "high": 0.00611, "low": 0.00603, "close": 0.00611, "volume": 747540.0, "close_time": 1770609599999, "quote_volume": 4529.77694, "trades": 215, "taker_buy_base": 582936.0, "taker_buy_quote": 3534.04027 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.00613, "high": 0.00613, "low": 0.00607, "close": 0.00608, "volume": 228470.0, "close_time": 1770613199999, "quote_volume": 1392.08645, "trades": 22, "taker_buy_base": 8971.0, "taker_buy_quote": 54.74725 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.00608, "high": 0.0061, "low": 0.00604, "close": 0.00605, "volume": 3973848.0, "close_time": 1770616799999, "quote_volume": 24115.88896, "trades": 249, "taker_buy_base": 969372.0, "taker_buy_quote": 5892.73078 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.00604, "high": 0.00604, "low": 0.00599, "close": 0.00602, "volume": 746885.0, "close_time": 1770620399999, "quote_volume": 4496.65441, "trades": 96, "taker_buy_base": 378780.0, "taker_buy_quote": 2281.61015 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.00603, "high": 0.00604, "low": 0.00599, "close": 0.006, "volume": 910842.0, "close_time": 1770623999999, "quote_volume": 5474.05514, "trades": 130, "taker_buy_base": 586015.0, "taker_buy_quote": 3523.05127 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.006, "high": 0.00601, "low": 0.00594, "close": 0.00595, "volume": 1130766.0, "close_time": 1770627599999, "quote_volume": 6766.4786, "trades": 112, "taker_buy_base": 295284.0, "taker_buy_quote": 1763.67517 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.00597, "high": 0.00597, "low": 0.00588, "close": 0.00589, "volume": 450197.0, "close_time": 1770631199999, "quote_volume": 2659.89598, "trades": 138, "taker_buy_base": 149242.0, "taker_buy_quote": 884.13171 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.00588, "high": 0.00589, "low": 0.00578, "close": 0.00581, "volume": 1089531.0, "close_time": 1770634799999, "quote_volume": 6338.0, "trades": 179, "taker_buy_base": 429800.0, "taker_buy_quote": 2504.13811 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.0058, "high": 0.00582, "low": 0.00577, "close": 0.00582, "volume": 1632110.0, "close_time": 1770638399999, "quote_volume": 9470.62286, "trades": 264, "taker_buy_base": 906382.0, "taker_buy_quote": 5265.79741 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.00582, "high": 0.00584, "low": 0.00581, "close": 0.00582, "volume": 1841312.0, "close_time": 1770641999999, "quote_volume": 10729.73207, "trades": 186, "taker_buy_base": 965339.0, "taker_buy_quote": 5629.69914 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.00581, "high": 0.00585, "low": 0.00577, "close": 0.0058, "volume": 1898892.0, "close_time": 1770645599999, "quote_volume": 11034.57019, "trades": 289, "taker_buy_base": 1154960.0, "taker_buy_quote": 6715.64553 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.0058, "high": 0.00589, "low": 0.00577, "close": 0.00585, "volume": 1979789.0, "close_time": 1770649199999, "quote_volume": 11565.76344, "trades": 208, "taker_buy_base": 1434083.0, "taker_buy_quote": 8376.165 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.00585, "high": 0.0059, "low": 0.00582, "close": 0.00589, "volume": 1656446.0, "close_time": 1770652799999, "quote_volume": 9719.32445, "trades": 372, "taker_buy_base": 1015274.0, "taker_buy_quote": 5957.62211 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.00589, "high": 0.00594, "low": 0.00582, "close": 0.00591, "volume": 1956300.0, "close_time": 1770656399999, "quote_volume": 11511.8143, "trades": 367, "taker_buy_base": 1098309.0, "taker_buy_quote": 6467.54727 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.0059, "high": 0.00599, "low": 0.00588, "close": 0.00598, "volume": 2419883.0, "close_time": 1770659999999, "quote_volume": 14336.17995, "trades": 444, "taker_buy_base": 1516589.0, "taker_buy_quote": 8996.97357 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.00597, "high": 0.006, "low": 0.00592, "close": 0.00595, "volume": 771512.0, "close_time": 1770663599999, "quote_volume": 4593.41178, "trades": 177, "taker_buy_base": 573568.0, "taker_buy_quote": 3416.53492 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.00594, "high": 0.00596, "low": 0.00593, "close": 0.00596, "volume": 933713.0, "close_time": 1770667199999, "quote_volume": 5541.91978, "trades": 142, "taker_buy_base": 530578.0, "taker_buy_quote": 3149.92875 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.00598, "high": 0.00598, "low": 0.00592, "close": 0.00594, "volume": 655429.0, "close_time": 1770670799999, "quote_volume": 3895.42447, "trades": 57, "taker_buy_base": 150100.0, "taker_buy_quote": 893.54337 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.00593, "high": 0.00594, "low": 0.00587, "close": 0.0059, "volume": 561735.0, "close_time": 1770674399999, "quote_volume": 3311.98236, "trades": 84, "taker_buy_base": 449836.0, "taker_buy_quote": 2651.03732 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.00593, "high": 0.00595, "low": 0.00591, "close": 0.00592, "volume": 211998.0, "close_time": 1770677999999, "quote_volume": 1257.75393, "trades": 65, "taker_buy_base": 141780.0, "taker_buy_quote": 841.04117 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.00593, "high": 0.00594, "low": 0.00588, "close": 0.00588, "volume": 507436.0, "close_time": 1770681599999, "quote_volume": 2995.37541, "trades": 131, "taker_buy_base": 211123.0, "taker_buy_quote": 1247.35526 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.00588, "high": 0.0059, "low": 0.00587, "close": 0.00587, "volume": 362218.0, "close_time": 1770685199999, "quote_volume": 2134.60073, "trades": 42, "taker_buy_base": 132708.0, "taker_buy_quote": 782.79581 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.00588, "high": 0.00588, "low": 0.00586, "close": 0.00586, "volume": 497511.0, "close_time": 1770688799999, "quote_volume": 2921.4038, "trades": 169, "taker_buy_base": 446454.0, "taker_buy_quote": 2622.08446 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.00586, "high": 0.00587, "low": 0.00584, "close": 0.00585, "volume": 522830.0, "close_time": 1770692399999, "quote_volume": 3059.69983, "trades": 136, "taker_buy_base": 296961.0, "taker_buy_quote": 1738.70538 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.00584, "high": 0.00585, "low": 0.00573, "close": 0.00575, "volume": 1656751.0, "close_time": 1770695999999, "quote_volume": 9587.79321, "trades": 205, "taker_buy_base": 722113.0, "taker_buy_quote": 4173.56876 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.00576, "high": 0.0058, "low": 0.00576, "close": 0.0058, "volume": 226488.0, "close_time": 1770699599999, "quote_volume": 1311.63109, "trades": 55, "taker_buy_base": 180701.0, "taker_buy_quote": 1046.97525 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.0058, "high": 0.0058, "low": 0.00573, "close": 0.00574, "volume": 1132570.0, "close_time": 1770703199999, "quote_volume": 6521.30581, "trades": 221, "taker_buy_base": 711611.0, "taker_buy_quote": 4100.83048 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.00575, "high": 0.00575, "low": 0.00563, "close": 0.00564, "volume": 1623874.0, "close_time": 1770706799999, "quote_volume": 9219.97083, "trades": 250, "taker_buy_base": 732121.0, "taker_buy_quote": 4171.40971 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.00563, "high": 0.00568, "low": 0.00563, "close": 0.00568, "volume": 617884.0, "close_time": 1770710399999, "quote_volume": 3496.80684, "trades": 153, "taker_buy_base": 548364.0, "taker_buy_quote": 3103.32071 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.00568, "high": 0.00571, "low": 0.00566, "close": 0.00571, "volume": 166632.0, "close_time": 1770713999999, "quote_volume": 947.14435, "trades": 45, "taker_buy_base": 130057.0, "taker_buy_quote": 739.89911 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.00571, "high": 0.00573, "low": 0.00569, "close": 0.00573, "volume": 1940766.0, "close_time": 1770717599999, "quote_volume": 11071.18709, "trades": 262, "taker_buy_base": 780713.0, "taker_buy_quote": 4456.02263 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.00571, "high": 0.00575, "low": 0.00568, "close": 0.0057, "volume": 795682.0, "close_time": 1770721199999, "quote_volume": 4550.48917, "trades": 159, "taker_buy_base": 475297.0, "taker_buy_quote": 2720.64395 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.0057, "high": 0.00574, "low": 0.00569, "close": 0.00571, "volume": 466874.0, "close_time": 1770724799999, "quote_volume": 2666.5107, "trades": 99, "taker_buy_base": 324182.0, "taker_buy_quote": 1852.10269 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.00569, "high": 0.00571, "low": 0.00567, "close": 0.00568, "volume": 257515.0, "close_time": 1770728399999, "quote_volume": 1463.69054, "trades": 68, "taker_buy_base": 124553.0, "taker_buy_quote": 708.4657 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.00569, "high": 0.00573, "low": 0.00567, "close": 0.00571, "volume": 688640.0, "close_time": 1770731999999, "quote_volume": 3926.92914, "trades": 158, "taker_buy_base": 291242.0, "taker_buy_quote": 1661.49672 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.00572, "high": 0.00576, "low": 0.00568, "close": 0.00571, "volume": 797604.0, "close_time": 1770735599999, "quote_volume": 4568.19402, "trades": 146, "taker_buy_base": 373393.0, "taker_buy_quote": 2141.40553 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.0057, "high": 0.00574, "low": 0.00569, "close": 0.00572, "volume": 474119.0, "close_time": 1770739199999, "quote_volume": 2713.22282, "trades": 97, "taker_buy_base": 229970.0, "taker_buy_quote": 1317.00693 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.00573, "high": 0.00576, "low": 0.0057, "close": 0.00574, "volume": 275884.0, "close_time": 1770742799999, "quote_volume": 1583.66552, "trades": 36, "taker_buy_base": 104038.0, "taker_buy_quote": 596.873 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.00575, "high": 0.0058, "low": 0.00573, "close": 0.00578, "volume": 456767.0, "close_time": 1770746399999, "quote_volume": 2635.12441, "trades": 122, "taker_buy_base": 122523.0, "taker_buy_quote": 707.8229 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.00579, "high": 0.0058, "low": 0.00573, "close": 0.00576, "volume": 975510.0, "close_time": 1770749999999, "quote_volume": 5629.11381, "trades": 144, "taker_buy_base": 379501.0, "taker_buy_quote": 2192.24992 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.00575, "high": 0.00582, "low": 0.00575, "close": 0.00581, "volume": 522227.0, "close_time": 1770753599999, "quote_volume": 3027.74711, "trades": 75, "taker_buy_base": 208311.0, "taker_buy_quote": 1205.34207 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0058, "high": 0.00582, "low": 0.00578, "close": 0.00579, "volume": 195488.0, "close_time": 1770757199999, "quote_volume": 1133.54872, "trades": 20, "taker_buy_base": 43367.0, "taker_buy_quote": 251.59934 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.00582, "high": 0.00583, "low": 0.0058, "close": 0.0058, "volume": 370125.0, "close_time": 1770760799999, "quote_volume": 2151.46992, "trades": 51, "taker_buy_base": 234311.0, "taker_buy_quote": 1361.80288 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.0058, "high": 0.00585, "low": 0.0058, "close": 0.00584, "volume": 366284.0, "close_time": 1770764399999, "quote_volume": 2137.88555, "trades": 56, "taker_buy_base": 330252.0, "taker_buy_quote": 1927.9449 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.00583, "high": 0.00583, "low": 0.00579, "close": 0.0058, "volume": 436945.0, "close_time": 1770767999999, "quote_volume": 2540.0079, "trades": 98, "taker_buy_base": 208486.0, "taker_buy_quote": 1211.35081 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0058, "high": 0.00581, "low": 0.00577, "close": 0.0058, "volume": 373036.0, "close_time": 1770771599999, "quote_volume": 2158.43043, "trades": 23, "taker_buy_base": 144655.0, "taker_buy_quote": 839.5034 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.0058, "high": 0.00585, "low": 0.00578, "close": 0.00582, "volume": 904086.0, "close_time": 1770775199999, "quote_volume": 5260.53475, "trades": 110, "taker_buy_base": 574229.0, "taker_buy_quote": 3340.92427 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.00583, "high": 0.00585, "low": 0.00579, "close": 0.0058, "volume": 1007097.0, "close_time": 1770778799999, "quote_volume": 5845.13031, "trades": 182, "taker_buy_base": 443415.0, "taker_buy_quote": 2576.17257 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.00578, "high": 0.00578, "low": 0.00573, "close": 0.00577, "volume": 399276.0, "close_time": 1770782399999, "quote_volume": 2301.89519, "trades": 38, "taker_buy_base": 279571.0, "taker_buy_quote": 1612.35476 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.00578, "high": 0.00578, "low": 0.0057, "close": 0.00572, "volume": 1082408.0, "close_time": 1770785999999, "quote_volume": 6204.37892, "trades": 190, "taker_buy_base": 330405.0, "taker_buy_quote": 1892.83149 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.00572, "high": 0.00574, "low": 0.00568, "close": 0.00568, "volume": 630211.0, "close_time": 1770789599999, "quote_volume": 3594.1368, "trades": 73, "taker_buy_base": 255007.0, "taker_buy_quote": 1453.38803 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.00566, "high": 0.00566, "low": 0.00557, "close": 0.0056, "volume": 2342946.0, "close_time": 1770793199999, "quote_volume": 13112.72007, "trades": 222, "taker_buy_base": 610731.0, "taker_buy_quote": 3419.57634 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.00559, "high": 0.00561, "low": 0.00554, "close": 0.00554, "volume": 835426.0, "close_time": 1770796799999, "quote_volume": 4660.09101, "trades": 90, "taker_buy_base": 499334.0, "taker_buy_quote": 2791.56274 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.00555, "high": 0.00555, "low": 0.0055, "close": 0.00551, "volume": 1498743.0, "close_time": 1770800399999, "quote_volume": 8276.28561, "trades": 152, "taker_buy_base": 461040.0, "taker_buy_quote": 2545.00544 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.00551, "high": 0.00555, "low": 0.00548, "close": 0.00555, "volume": 1446686.0, "close_time": 1770803999999, "quote_volume": 7977.9714, "trades": 176, "taker_buy_base": 913335.0, "taker_buy_quote": 5041.91 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.00553, "high": 0.00553, "low": 0.00547, "close": 0.0055, "volume": 228337.0, "close_time": 1770807599999, "quote_volume": 1259.53171, "trades": 40, "taker_buy_base": 88711.0, "taker_buy_quote": 488.08358 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.00549, "high": 0.00552, "low": 0.00549, "close": 0.00552, "volume": 806957.0, "close_time": 1770811199999, "quote_volume": 4440.01185, "trades": 154, "taker_buy_base": 600086.0, "taker_buy_quote": 3302.0732 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0055, "high": 0.00555, "low": 0.0055, "close": 0.00555, "volume": 348455.0, "close_time": 1770814799999, "quote_volume": 1927.06396, "trades": 85, "taker_buy_base": 298977.0, "taker_buy_quote": 1654.14806 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.00554, "high": 0.00563, "low": 0.00554, "close": 0.00563, "volume": 2801009.0, "close_time": 1770818399999, "quote_volume": 15662.38516, "trades": 279, "taker_buy_base": 1300155.0, "taker_buy_quote": 7262.9885 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.00563, "high": 0.00579, "low": 0.00555, "close": 0.00556, "volume": 3684608.0, "close_time": 1770821999999, "quote_volume": 20978.61862, "trades": 640, "taker_buy_base": 1811549.0, "taker_buy_quote": 10314.5697 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.00555, "high": 0.00558, "low": 0.0055, "close": 0.00556, "volume": 1376524.0, "close_time": 1770825599999, "quote_volume": 7616.13599, "trades": 256, "taker_buy_base": 705099.0, "taker_buy_quote": 3908.65434 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.00556, "high": 0.00562, "low": 0.00551, "close": 0.00551, "volume": 1298064.0, "close_time": 1770829199999, "quote_volume": 7229.81146, "trades": 189, "taker_buy_base": 339945.0, "taker_buy_quote": 1895.26964 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.00551, "high": 0.0056, "low": 0.00549, "close": 0.00558, "volume": 1565249.0, "close_time": 1770832799999, "quote_volume": 8677.83755, "trades": 275, "taker_buy_base": 924594.0, "taker_buy_quote": 5129.14432 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.00558, "high": 0.00567, "low": 0.00554, "close": 0.00566, "volume": 1312108.0, "close_time": 1770836399999, "quote_volume": 7394.35431, "trades": 178, "taker_buy_base": 821881.0, "taker_buy_quote": 4630.63473 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.00565, "high": 0.00565, "low": 0.00561, "close": 0.00561, "volume": 554341.0, "close_time": 1770839999999, "quote_volume": 3124.90937, "trades": 107, "taker_buy_base": 292129.0, "taker_buy_quote": 1646.66161 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.00563, "high": 0.00566, "low": 0.00556, "close": 0.00565, "volume": 1108789.0, "close_time": 1770843599999, "quote_volume": 6210.80334, "trades": 216, "taker_buy_base": 330652.0, "taker_buy_quote": 1856.99282 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.00564, "high": 0.0057, "low": 0.00564, "close": 0.00569, "volume": 903920.0, "close_time": 1770847199999, "quote_volume": 5130.91007, "trades": 235, "taker_buy_base": 507953.0, "taker_buy_quote": 2881.27421 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.00569, "high": 0.00575, "low": 0.00568, "close": 0.0057, "volume": 1666372.0, "close_time": 1770850799999, "quote_volume": 9517.58986, "trades": 209, "taker_buy_base": 1158179.0, "taker_buy_quote": 6612.66419 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.00569, "high": 0.00572, "low": 0.00565, "close": 0.00569, "volume": 614292.0, "close_time": 1770854399999, "quote_volume": 3490.08538, "trades": 81, "taker_buy_base": 399801.0, "taker_buy_quote": 2272.555 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0057, "high": 0.0058, "low": 0.0057, "close": 0.0058, "volume": 1112431.0, "close_time": 1770857999999, "quote_volume": 6408.04786, "trades": 235, "taker_buy_base": 554117.0, "taker_buy_quote": 3196.06258 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.0058, "high": 0.00584, "low": 0.00579, "close": 0.00581, "volume": 1321657.0, "close_time": 1770861599999, "quote_volume": 7693.05525, "trades": 94, "taker_buy_base": 618380.0, "taker_buy_quote": 3597.30919 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.00582, "high": 0.00585, "low": 0.00581, "close": 0.00582, "volume": 345669.0, "close_time": 1770865199999, "quote_volume": 2013.40178, "trades": 59, "taker_buy_base": 178744.0, "taker_buy_quote": 1042.13081 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.00583, "high": 0.00587, "low": 0.00582, "close": 0.00586, "volume": 366926.0, "close_time": 1770868799999, "quote_volume": 2145.85441, "trades": 68, "taker_buy_base": 225365.0, "taker_buy_quote": 1318.74532 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.00586, "high": 0.00588, "low": 0.00581, "close": 0.00581, "volume": 441701.0, "close_time": 1770872399999, "quote_volume": 2587.934, "trades": 103, "taker_buy_base": 193744.0, "taker_buy_quote": 1135.85172 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.00583, "high": 0.00589, "low": 0.00583, "close": 0.00587, "volume": 825256.0, "close_time": 1770875999999, "quote_volume": 4839.34614, "trades": 114, "taker_buy_base": 489338.0, "taker_buy_quote": 2873.62972 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.00588, "high": 0.0059, "low": 0.00587, "close": 0.00589, "volume": 396274.0, "close_time": 1770879599999, "quote_volume": 2328.67538, "trades": 38, "taker_buy_base": 135369.0, "taker_buy_quote": 795.79008 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.00588, "high": 0.00591, "low": 0.00586, "close": 0.0059, "volume": 736908.0, "close_time": 1770883199999, "quote_volume": 4335.32634, "trades": 193, "taker_buy_base": 352974.0, "taker_buy_quote": 2078.16792 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.00589, "high": 0.0059, "low": 0.00586, "close": 0.00586, "volume": 954172.0, "close_time": 1770886799999, "quote_volume": 5607.71195, "trades": 298, "taker_buy_base": 521013.0, "taker_buy_quote": 3063.59197 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.00586, "high": 0.00592, "low": 0.00586, "close": 0.00591, "volume": 1106939.0, "close_time": 1770890399999, "quote_volume": 6533.91917, "trades": 346, "taker_buy_base": 677616.0, "taker_buy_quote": 4000.79571 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.00591, "high": 0.00595, "low": 0.00591, "close": 0.00595, "volume": 1001498.0, "close_time": 1770893999999, "quote_volume": 5935.98654, "trades": 322, "taker_buy_base": 523509.0, "taker_buy_quote": 3103.64009 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.00595, "high": 0.00596, "low": 0.0059, "close": 0.0059, "volume": 1945319.0, "close_time": 1770897599999, "quote_volume": 11516.0395, "trades": 263, "taker_buy_base": 877141.0, "taker_buy_quote": 5190.0596 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.0059, "high": 0.0059, "low": 0.00584, "close": 0.00585, "volume": 1533462.0, "close_time": 1770901199999, "quote_volume": 9018.07257, "trades": 353, "taker_buy_base": 401788.0, "taker_buy_quote": 2361.29856 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.00585, "high": 0.00586, "low": 0.00581, "close": 0.00586, "volume": 1212368.0, "close_time": 1770904799999, "quote_volume": 7071.82612, "trades": 231, "taker_buy_base": 590506.0, "taker_buy_quote": 3442.81814 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.00584, "high": 0.00584, "low": 0.00579, "close": 0.00579, "volume": 1780596.0, "close_time": 1770908399999, "quote_volume": 10344.63301, "trades": 285, "taker_buy_base": 933371.0, "taker_buy_quote": 5425.12211 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.00581, "high": 0.00582, "low": 0.0057, "close": 0.0057, "volume": 1942308.0, "close_time": 1770911999999, "quote_volume": 11204.96798, "trades": 384, "taker_buy_base": 591126.0, "taker_buy_quote": 3416.50908 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.00571, "high": 0.00572, "low": 0.00563, "close": 0.00566, "volume": 2274807.0, "close_time": 1770915599999, "quote_volume": 12925.15067, "trades": 422, "taker_buy_base": 1390324.0, "taker_buy_quote": 7897.73393 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.00566, "high": 0.00571, "low": 0.00566, "close": 0.00568, "volume": 1107183.0, "close_time": 1770919199999, "quote_volume": 6292.9996, "trades": 371, "taker_buy_base": 655743.0, "taker_buy_quote": 3725.429 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.00568, "high": 0.00571, "low": 0.00567, "close": 0.0057, "volume": 803758.0, "close_time": 1770922799999, "quote_volume": 4574.33515, "trades": 184, "taker_buy_base": 446193.0, "taker_buy_quote": 2539.35472 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.00569, "high": 0.00578, "low": 0.00567, "close": 0.00574, "volume": 772716.0, "close_time": 1770926399999, "quote_volume": 4430.85826, "trades": 218, "taker_buy_base": 404831.0, "taker_buy_quote": 2321.25614 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.00574, "high": 0.00575, "low": 0.00568, "close": 0.00568, "volume": 1047619.0, "close_time": 1770929999999, "quote_volume": 5980.4687, "trades": 187, "taker_buy_base": 361934.0, "taker_buy_quote": 2068.57424 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.0057, "high": 0.00573, "low": 0.00569, "close": 0.00573, "volume": 1181536.0, "close_time": 1770933599999, "quote_volume": 6750.342, "trades": 125, "taker_buy_base": 884448.0, "taker_buy_quote": 5051.89192 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.00573, "high": 0.00582, "low": 0.00572, "close": 0.00582, "volume": 1955863.0, "close_time": 1770937199999, "quote_volume": 11263.61621, "trades": 512, "taker_buy_base": 885274.0, "taker_buy_quote": 5096.56842 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.00581, "high": 0.00586, "low": 0.00581, "close": 0.00586, "volume": 525352.0, "close_time": 1770940799999, "quote_volume": 3062.61876, "trades": 165, "taker_buy_base": 426640.0, "taker_buy_quote": 2486.81409 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.00586, "high": 0.00587, "low": 0.00577, "close": 0.00579, "volume": 1378112.0, "close_time": 1770944399999, "quote_volume": 8043.60864, "trades": 293, "taker_buy_base": 847686.0, "taker_buy_quote": 4943.68453 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.00579, "high": 0.00584, "low": 0.00577, "close": 0.00582, "volume": 895174.0, "close_time": 1770947999999, "quote_volume": 5184.37404, "trades": 229, "taker_buy_base": 304789.0, "taker_buy_quote": 1771.65787 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.00582, "high": 0.00583, "low": 0.00579, "close": 0.00581, "volume": 587226.0, "close_time": 1770951599999, "quote_volume": 3409.05958, "trades": 139, "taker_buy_base": 530205.0, "taker_buy_quote": 3078.24214 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.0058, "high": 0.00582, "low": 0.00577, "close": 0.0058, "volume": 875294.0, "close_time": 1770955199999, "quote_volume": 5071.05293, "trades": 264, "taker_buy_base": 246793.0, "taker_buy_quote": 1432.65013 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.00581, "high": 0.00585, "low": 0.00581, "close": 0.00582, "volume": 957403.0, "close_time": 1770958799999, "quote_volume": 5584.87918, "trades": 200, "taker_buy_base": 334113.0, "taker_buy_quote": 1946.84723 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.00581, "high": 0.00583, "low": 0.0058, "close": 0.0058, "volume": 168530.0, "close_time": 1770962399999, "quote_volume": 979.47093, "trades": 58, "taker_buy_base": 112207.0, "taker_buy_quote": 652.38956 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.00577, "high": 0.00581, "low": 0.00576, "close": 0.00581, "volume": 550560.0, "close_time": 1770965999999, "quote_volume": 3184.76459, "trades": 143, "taker_buy_base": 330930.0, "taker_buy_quote": 1915.20881 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.00581, "high": 0.00583, "low": 0.00578, "close": 0.0058, "volume": 896165.0, "close_time": 1770969599999, "quote_volume": 5208.26355, "trades": 143, "taker_buy_base": 637686.0, "taker_buy_quote": 3706.77252 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0058, "high": 0.00589, "low": 0.0058, "close": 0.00588, "volume": 1214229.0, "close_time": 1770973199999, "quote_volume": 7122.57869, "trades": 216, "taker_buy_base": 975883.0, "taker_buy_quote": 5728.76096 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.00589, "high": 0.00591, "low": 0.00584, "close": 0.00591, "volume": 2329330.0, "close_time": 1770976799999, "quote_volume": 13706.41984, "trades": 480, "taker_buy_base": 1016131.0, "taker_buy_quote": 5974.00887 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.0059, "high": 0.00594, "low": 0.00589, "close": 0.00593, "volume": 846163.0, "close_time": 1770980399999, "quote_volume": 5012.78766, "trades": 199, "taker_buy_base": 533944.0, "taker_buy_quote": 3164.50422 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.00593, "high": 0.00593, "low": 0.00588, "close": 0.0059, "volume": 212156.0, "close_time": 1770983999999, "quote_volume": 1254.72894, "trades": 73, "taker_buy_base": 74777.0, "taker_buy_quote": 442.88673 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.00588, "high": 0.00589, "low": 0.00584, "close": 0.00584, "volume": 427810.0, "close_time": 1770987599999, "quote_volume": 2510.35959, "trades": 74, "taker_buy_base": 165037.0, "taker_buy_quote": 968.76935 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.00584, "high": 0.0059, "low": 0.00583, "close": 0.00586, "volume": 1616290.0, "close_time": 1770991199999, "quote_volume": 9478.69127, "trades": 323, "taker_buy_base": 448155.0, "taker_buy_quote": 2627.34029 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.00586, "high": 0.00591, "low": 0.00584, "close": 0.00589, "volume": 2263101.0, "close_time": 1770994799999, "quote_volume": 13303.33609, "trades": 346, "taker_buy_base": 1640871.0, "taker_buy_quote": 9647.76498 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.00589, "high": 0.006, "low": 0.00589, "close": 0.00594, "volume": 3438502.0, "close_time": 1770998399999, "quote_volume": 20469.66239, "trades": 588, "taker_buy_base": 1769855.0, "taker_buy_quote": 10540.66891 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.00594, "high": 0.00602, "low": 0.00593, "close": 0.00602, "volume": 2496505.0, "close_time": 1771001999999, "quote_volume": 14964.80174, "trades": 308, "taker_buy_base": 1116868.0, "taker_buy_quote": 6691.294 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.00602, "high": 0.00604, "low": 0.006, "close": 0.00602, "volume": 850177.0, "close_time": 1771005599999, "quote_volume": 5122.31939, "trades": 157, "taker_buy_base": 427356.0, "taker_buy_quote": 2575.34496 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.00602, "high": 0.00603, "low": 0.006, "close": 0.00602, "volume": 360268.0, "close_time": 1771009199999, "quote_volume": 2167.55169, "trades": 116, "taker_buy_base": 227199.0, "taker_buy_quote": 1367.75389 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.00601, "high": 0.00603, "low": 0.00601, "close": 0.00602, "volume": 216814.0, "close_time": 1771012799999, "quote_volume": 1304.1931, "trades": 56, "taker_buy_base": 94183.0, "taker_buy_quote": 566.91889 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.00601, "high": 0.00602, "low": 0.00599, "close": 0.006, "volume": 536041.0, "close_time": 1771016399999, "quote_volume": 3221.1473, "trades": 165, "taker_buy_base": 338787.0, "taker_buy_quote": 2036.06086 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.00601, "high": 0.00603, "low": 0.00601, "close": 0.00602, "volume": 394351.0, "close_time": 1771019999999, "quote_volume": 2373.22278, "trades": 86, "taker_buy_base": 170980.0, "taker_buy_quote": 1030.61369 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.00601, "high": 0.00604, "low": 0.00599, "close": 0.00599, "volume": 740887.0, "close_time": 1771023599999, "quote_volume": 4456.38685, "trades": 213, "taker_buy_base": 295343.0, "taker_buy_quote": 1777.80608 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.00598, "high": 0.00602, "low": 0.00598, "close": 0.006, "volume": 485602.0, "close_time": 1771027199999, "quote_volume": 2915.17015, "trades": 85, "taker_buy_base": 157560.0, "taker_buy_quote": 944.10452 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.006, "high": 0.00603, "low": 0.00598, "close": 0.00603, "volume": 330138.0, "close_time": 1771030799999, "quote_volume": 1984.11342, "trades": 96, "taker_buy_base": 129788.0, "taker_buy_quote": 780.12655 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.00601, "high": 0.00602, "low": 0.006, "close": 0.00601, "volume": 281894.0, "close_time": 1771034399999, "quote_volume": 1694.0973, "trades": 101, "taker_buy_base": 223622.0, "taker_buy_quote": 1344.00223 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.00601, "high": 0.00602, "low": 0.006, "close": 0.00601, "volume": 268500.0, "close_time": 1771037999999, "quote_volume": 1613.56045, "trades": 61, "taker_buy_base": 62379.0, "taker_buy_quote": 375.20242 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.006, "high": 0.00602, "low": 0.006, "close": 0.00602, "volume": 340948.0, "close_time": 1771041599999, "quote_volume": 2049.41245, "trades": 89, "taker_buy_base": 184196.0, "taker_buy_quote": 1107.77485 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.00601, "high": 0.00601, "low": 0.00598, "close": 0.00598, "volume": 209979.0, "close_time": 1771045199999, "quote_volume": 1258.49025, "trades": 41, "taker_buy_base": 136303.0, "taker_buy_quote": 817.45637 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.00598, "high": 0.00601, "low": 0.00598, "close": 0.00599, "volume": 719809.0, "close_time": 1771048799999, "quote_volume": 4323.51693, "trades": 128, "taker_buy_base": 703355.0, "taker_buy_quote": 4225.03341 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.00598, "high": 0.00602, "low": 0.00598, "close": 0.006, "volume": 254265.0, "close_time": 1771052399999, "quote_volume": 1527.86418, "trades": 96, "taker_buy_base": 195532.0, "taker_buy_quote": 1174.50348 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.00601, "high": 0.00602, "low": 0.00599, "close": 0.00601, "volume": 297334.0, "close_time": 1771055999999, "quote_volume": 1786.25247, "trades": 87, "taker_buy_base": 194062.0, "taker_buy_quote": 1166.11183 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.00602, "high": 0.00609, "low": 0.00602, "close": 0.00608, "volume": 1541893.0, "close_time": 1771059599999, "quote_volume": 9336.59955, "trades": 352, "taker_buy_base": 1000905.0, "taker_buy_quote": 6061.97367 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.00608, "high": 0.00612, "low": 0.00608, "close": 0.00611, "volume": 1394654.0, "close_time": 1771063199999, "quote_volume": 8508.10232, "trades": 234, "taker_buy_base": 933385.0, "taker_buy_quote": 5695.05532 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.00611, "high": 0.00612, "low": 0.0061, "close": 0.00611, "volume": 519580.0, "close_time": 1771066799999, "quote_volume": 3173.522, "trades": 99, "taker_buy_base": 285886.0, "taker_buy_quote": 1746.99872 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.00611, "high": 0.00618, "low": 0.00611, "close": 0.00618, "volume": 943736.0, "close_time": 1771070399999, "quote_volume": 5796.55167, "trades": 399, "taker_buy_base": 620128.0, "taker_buy_quote": 3810.86137 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.00618, "high": 0.0062, "low": 0.00615, "close": 0.00615, "volume": 1347669.0, "close_time": 1771073999999, "quote_volume": 8321.313, "trades": 405, "taker_buy_base": 810560.0, "taker_buy_quote": 5005.79424 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.00615, "high": 0.00619, "low": 0.00615, "close": 0.00617, "volume": 794517.0, "close_time": 1771077599999, "quote_volume": 4904.23552, "trades": 109, "taker_buy_base": 439818.0, "taker_buy_quote": 2714.37662 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.00618, "high": 0.00622, "low": 0.00618, "close": 0.00622, "volume": 1583460.0, "close_time": 1771081199999, "quote_volume": 9811.36243, "trades": 420, "taker_buy_base": 1230339.0, "taker_buy_quote": 7625.18434 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.00622, "high": 0.00623, "low": 0.0062, "close": 0.0062, "volume": 1406619.0, "close_time": 1771084799999, "quote_volume": 8741.68676, "trades": 404, "taker_buy_base": 537132.0, "taker_buy_quote": 3339.25579 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0062, "high": 0.00621, "low": 0.00618, "close": 0.00621, "volume": 501291.0, "close_time": 1771088399999, "quote_volume": 3106.53012, "trades": 110, "taker_buy_base": 187987.0, "taker_buy_quote": 1165.21213 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.00621, "high": 0.00623, "low": 0.00619, "close": 0.00619, "volume": 624041.0, "close_time": 1771091999999, "quote_volume": 3872.57875, "trades": 190, "taker_buy_base": 293758.0, "taker_buy_quote": 1822.81171 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.00619, "high": 0.00624, "low": 0.00619, "close": 0.00622, "volume": 789987.0, "close_time": 1771095599999, "quote_volume": 4906.42793, "trades": 175, "taker_buy_base": 319051.0, "taker_buy_quote": 1981.98866 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.00622, "high": 0.00627, "low": 0.00621, "close": 0.00625, "volume": 1567111.0, "close_time": 1771099199999, "quote_volume": 9768.41321, "trades": 204, "taker_buy_base": 1001683.0, "taker_buy_quote": 6245.57322 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.00626, "high": 0.00628, "low": 0.00624, "close": 0.00624, "volume": 2032713.0, "close_time": 1771102799999, "quote_volume": 12730.30606, "trades": 349, "taker_buy_base": 1006937.0, "taker_buy_quote": 6307.79134 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.00625, "high": 0.0063, "low": 0.00623, "close": 0.00623, "volume": 1581471.0, "close_time": 1771106399999, "quote_volume": 9895.15457, "trades": 300, "taker_buy_base": 957999.0, "taker_buy_quote": 6000.24211 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.00624, "high": 0.00628, "low": 0.00623, "close": 0.00625, "volume": 983681.0, "close_time": 1771109999999, "quote_volume": 6166.07184, "trades": 137, "taker_buy_base": 537631.0, "taker_buy_quote": 3373.58138 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.00624, "high": 0.00624, "low": 0.00619, "close": 0.00619, "volume": 1229000.0, "close_time": 1771113599999, "quote_volume": 7636.60119, "trades": 129, "taker_buy_base": 290795.0, "taker_buy_quote": 1810.50536 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.00619, "high": 0.00621, "low": 0.00616, "close": 0.00619, "volume": 1032914.0, "close_time": 1771117199999, "quote_volume": 6383.20824, "trades": 204, "taker_buy_base": 791560.0, "taker_buy_quote": 4895.58592 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.0062, "high": 0.00622, "low": 0.00613, "close": 0.00617, "volume": 737132.0, "close_time": 1771120799999, "quote_volume": 4551.67125, "trades": 133, "taker_buy_base": 453868.0, "taker_buy_quote": 2804.99955 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.00617, "high": 0.00619, "low": 0.00611, "close": 0.00616, "volume": 757989.0, "close_time": 1771124399999, "quote_volume": 4663.5832, "trades": 147, "taker_buy_base": 424754.0, "taker_buy_quote": 2612.68117 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.00615, "high": 0.00617, "low": 0.00608, "close": 0.00615, "volume": 1684772.0, "close_time": 1771127999999, "quote_volume": 10352.29174, "trades": 266, "taker_buy_base": 991394.0, "taker_buy_quote": 6093.12263 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.00614, "high": 0.0062, "low": 0.00613, "close": 0.00613, "volume": 1935517.0, "close_time": 1771131599999, "quote_volume": 11905.75266, "trades": 411, "taker_buy_base": 732934.0, "taker_buy_quote": 4509.14902 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.00613, "high": 0.00618, "low": 0.00612, "close": 0.00616, "volume": 1363754.0, "close_time": 1771135199999, "quote_volume": 8391.47398, "trades": 415, "taker_buy_base": 526112.0, "taker_buy_quote": 3237.30139 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.00616, "high": 0.00616, "low": 0.0061, "close": 0.0061, "volume": 1007325.0, "close_time": 1771138799999, "quote_volume": 6177.54727, "trades": 206, "taker_buy_base": 619111.0, "taker_buy_quote": 3795.39587 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.00611, "high": 0.00624, "low": 0.00609, "close": 0.00615, "volume": 11592712.0, "close_time": 1771142399999, "quote_volume": 71256.65809, "trades": 1471, "taker_buy_base": 5956435.0, "taker_buy_quote": 36498.58019 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.00615, "high": 0.00619, "low": 0.00607, "close": 0.00609, "volume": 3829481.0, "close_time": 1771145999999, "quote_volume": 23503.30295, "trades": 1031, "taker_buy_base": 1797923.0, "taker_buy_quote": 11026.24994 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.00609, "high": 0.00612, "low": 0.00608, "close": 0.00611, "volume": 1999845.0, "close_time": 1771149599999, "quote_volume": 12202.27556, "trades": 315, "taker_buy_base": 1348075.0, "taker_buy_quote": 8222.45147 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.0061, "high": 0.0061, "low": 0.00605, "close": 0.00607, "volume": 1204922.0, "close_time": 1771153199999, "quote_volume": 7320.5392, "trades": 331, "taker_buy_base": 568293.0, "taker_buy_quote": 3453.27562 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.00607, "high": 0.00608, "low": 0.00606, "close": 0.00607, "volume": 428797.0, "close_time": 1771156799999, "quote_volume": 2603.91754, "trades": 153, "taker_buy_base": 202705.0, "taker_buy_quote": 1231.23456 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.00606, "high": 0.00606, "low": 0.00588, "close": 0.00588, "volume": 3534331.0, "close_time": 1771160399999, "quote_volume": 21158.03257, "trades": 367, "taker_buy_base": 1153512.0, "taker_buy_quote": 6875.53711 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.00589, "high": 0.00594, "low": 0.00583, "close": 0.00585, "volume": 5489534.0, "close_time": 1771163999999, "quote_volume": 32319.75268, "trades": 1185, "taker_buy_base": 2350317.0, "taker_buy_quote": 13850.99667 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.00585, "high": 0.00593, "low": 0.00584, "close": 0.00592, "volume": 3078607.0, "close_time": 1771167599999, "quote_volume": 18106.76691, "trades": 620, "taker_buy_base": 1725304.0, "taker_buy_quote": 10156.69434 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.00591, "high": 0.00594, "low": 0.00589, "close": 0.00591, "volume": 413230.0, "close_time": 1771171199999, "quote_volume": 2444.12373, "trades": 127, "taker_buy_base": 199966.0, "taker_buy_quote": 1182.91099 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.0059, "high": 0.00593, "low": 0.00586, "close": 0.00591, "volume": 3521037.0, "close_time": 1771174799999, "quote_volume": 20733.57945, "trades": 624, "taker_buy_base": 1973116.0, "taker_buy_quote": 11621.42199 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.00591, "high": 0.00593, "low": 0.00583, "close": 0.00588, "volume": 1884609.0, "close_time": 1771178399999, "quote_volume": 11089.50416, "trades": 512, "taker_buy_base": 825738.0, "taker_buy_quote": 4854.76934 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.00586, "high": 0.0059, "low": 0.00582, "close": 0.00582, "volume": 2289564.0, "close_time": 1771181999999, "quote_volume": 13409.83201, "trades": 487, "taker_buy_base": 1148725.0, "taker_buy_quote": 6729.99921 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.00584, "high": 0.00587, "low": 0.0058, "close": 0.00585, "volume": 952751.0, "close_time": 1771185599999, "quote_volume": 5564.7245, "trades": 258, "taker_buy_base": 467303.0, "taker_buy_quote": 2728.77385 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.00583, "high": 0.00588, "low": 0.00583, "close": 0.00586, "volume": 656219.0, "close_time": 1771189199999, "quote_volume": 3847.66876, "trades": 194, "taker_buy_base": 440616.0, "taker_buy_quote": 2585.14003 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.00586, "high": 0.0059, "low": 0.00586, "close": 0.00589, "volume": 456234.0, "close_time": 1771192799999, "quote_volume": 2683.69555, "trades": 126, "taker_buy_base": 215621.0, "taker_buy_quote": 1268.25045 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.00589, "high": 0.00592, "low": 0.00587, "close": 0.00591, "volume": 802672.0, "close_time": 1771196399999, "quote_volume": 4723.54852, "trades": 196, "taker_buy_base": 413455.0, "taker_buy_quote": 2435.80826 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.00591, "high": 0.00593, "low": 0.00586, "close": 0.00593, "volume": 980731.0, "close_time": 1771199999999, "quote_volume": 5775.74887, "trades": 244, "taker_buy_base": 331854.0, "taker_buy_quote": 1957.01564 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.00593, "high": 0.00598, "low": 0.00592, "close": 0.00596, "volume": 609113.0, "close_time": 1771203599999, "quote_volume": 3621.59418, "trades": 194, "taker_buy_base": 285892.0, "taker_buy_quote": 1700.86035 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.00596, "high": 0.00597, "low": 0.00592, "close": 0.00593, "volume": 292572.0, "close_time": 1771207199999, "quote_volume": 1738.61848, "trades": 74, "taker_buy_base": 184679.0, "taker_buy_quote": 1097.40892 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.00592, "high": 0.00595, "low": 0.00592, "close": 0.00592, "volume": 343550.0, "close_time": 1771210799999, "quote_volume": 2038.00513, "trades": 93, "taker_buy_base": 143021.0, "taker_buy_quote": 849.603 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.00592, "high": 0.00595, "low": 0.00591, "close": 0.00594, "volume": 358787.0, "close_time": 1771214399999, "quote_volume": 2127.56649, "trades": 79, "taker_buy_base": 215352.0, "taker_buy_quote": 1276.32774 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.00595, "high": 0.00596, "low": 0.00594, "close": 0.00595, "volume": 137277.0, "close_time": 1771217999999, "quote_volume": 817.66245, "trades": 20, "taker_buy_base": 117456.0, "taker_buy_quote": 699.57661 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.00596, "high": 0.00597, "low": 0.00588, "close": 0.00591, "volume": 248101.0, "close_time": 1771221599999, "quote_volume": 1467.71811, "trades": 40, "taker_buy_base": 67597.0, "taker_buy_quote": 399.22841 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.00589, "high": 0.00597, "low": 0.00589, "close": 0.00595, "volume": 393201.0, "close_time": 1771225199999, "quote_volume": 2335.79953, "trades": 113, "taker_buy_base": 173286.0, "taker_buy_quote": 1028.60578 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.00593, "high": 0.00593, "low": 0.0059, "close": 0.0059, "volume": 293588.0, "close_time": 1771228799999, "quote_volume": 1738.47494, "trades": 134, "taker_buy_base": 75217.0, "taker_buy_quote": 445.34225 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0059, "high": 0.00593, "low": 0.0059, "close": 0.0059, "volume": 196040.0, "close_time": 1771232399999, "quote_volume": 1158.63959, "trades": 109, "taker_buy_base": 65063.0, "taker_buy_quote": 384.96207 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.0059, "high": 0.00594, "low": 0.00589, "close": 0.00594, "volume": 773216.0, "close_time": 1771235999999, "quote_volume": 4576.71976, "trades": 142, "taker_buy_base": 611696.0, "taker_buy_quote": 3621.82536 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.00594, "high": 0.00594, "low": 0.00588, "close": 0.00589, "volume": 731341.0, "close_time": 1771239599999, "quote_volume": 4314.4401, "trades": 142, "taker_buy_base": 296438.0, "taker_buy_quote": 1751.04488 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.00589, "high": 0.00591, "low": 0.00584, "close": 0.00589, "volume": 1072646.0, "close_time": 1771243199999, "quote_volume": 6286.26406, "trades": 178, "taker_buy_base": 507100.0, "taker_buy_quote": 2971.85225 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.00589, "high": 0.00599, "low": 0.00588, "close": 0.00599, "volume": 1290970.0, "close_time": 1771246799999, "quote_volume": 7687.75776, "trades": 302, "taker_buy_base": 839346.0, "taker_buy_quote": 5003.92034 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.00599, "high": 0.00602, "low": 0.00587, "close": 0.00588, "volume": 2496116.0, "close_time": 1771250399999, "quote_volume": 14852.23969, "trades": 416, "taker_buy_base": 1482384.0, "taker_buy_quote": 8845.35057 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.00587, "high": 0.00595, "low": 0.00587, "close": 0.00592, "volume": 2200384.0, "close_time": 1771253999999, "quote_volume": 12997.46458, "trades": 421, "taker_buy_base": 1610767.0, "taker_buy_quote": 9514.52518 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.00593, "high": 0.00596, "low": 0.00583, "close": 0.00587, "volume": 3285607.0, "close_time": 1771257599999, "quote_volume": 19342.09953, "trades": 632, "taker_buy_base": 1834788.0, "taker_buy_quote": 10797.54592 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.00586, "high": 0.00593, "low": 0.00586, "close": 0.00591, "volume": 774737.0, "close_time": 1771261199999, "quote_volume": 4571.93219, "trades": 188, "taker_buy_base": 575687.0, "taker_buy_quote": 3399.1137 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.0059, "high": 0.00592, "low": 0.00588, "close": 0.0059, "volume": 284702.0, "close_time": 1771264799999, "quote_volume": 1680.29704, "trades": 103, "taker_buy_base": 190728.0, "taker_buy_quote": 1126.5072 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.0059, "high": 0.00592, "low": 0.00589, "close": 0.00589, "volume": 410100.0, "close_time": 1771268399999, "quote_volume": 2420.09041, "trades": 95, "taker_buy_base": 184641.0, "taker_buy_quote": 1089.98365 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.00589, "high": 0.00594, "low": 0.00588, "close": 0.00593, "volume": 321830.0, "close_time": 1771271999999, "quote_volume": 1902.40252, "trades": 73, "taker_buy_base": 242379.0, "taker_buy_quote": 1432.41249 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.00593, "high": 0.00598, "low": 0.00591, "close": 0.00598, "volume": 586137.0, "close_time": 1771275599999, "quote_volume": 3479.67943, "trades": 87, "taker_buy_base": 427010.0, "taker_buy_quote": 2533.72839 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.00598, "high": 0.006, "low": 0.00596, "close": 0.00599, "volume": 352257.0, "close_time": 1771279199999, "quote_volume": 2106.27272, "trades": 103, "taker_buy_base": 277564.0, "taker_buy_quote": 1660.02839 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.006, "high": 0.006, "low": 0.00597, "close": 0.00598, "volume": 1060523.0, "close_time": 1771282799999, "quote_volume": 6346.41287, "trades": 187, "taker_buy_base": 433540.0, "taker_buy_quote": 2593.37303 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.00598, "high": 0.006, "low": 0.00597, "close": 0.006, "volume": 281303.0, "close_time": 1771286399999, "quote_volume": 1682.25354, "trades": 122, "taker_buy_base": 127878.0, "taker_buy_quote": 764.77758 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.00597, "high": 0.00599, "low": 0.00597, "close": 0.00599, "volume": 40945.0, "close_time": 1771289999999, "quote_volume": 244.92435, "trades": 9, "taker_buy_base": 33270.0, "taker_buy_quote": 199.09213 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.00597, "high": 0.00597, "low": 0.00594, "close": 0.00594, "volume": 248153.0, "close_time": 1771293599999, "quote_volume": 1478.81286, "trades": 87, "taker_buy_base": 205242.0, "taker_buy_quote": 1223.58893 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.00594, "high": 0.00598, "low": 0.00592, "close": 0.00596, "volume": 508290.0, "close_time": 1771297199999, "quote_volume": 3019.92633, "trades": 158, "taker_buy_base": 251703.0, "taker_buy_quote": 1494.39935 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.00597, "high": 0.00597, "low": 0.00592, "close": 0.00592, "volume": 137838.0, "close_time": 1771300799999, "quote_volume": 817.68228, "trades": 36, "taker_buy_base": 10468.0, "taker_buy_quote": 62.22886 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.00592, "high": 0.00593, "low": 0.00591, "close": 0.00591, "volume": 839231.0, "close_time": 1771304399999, "quote_volume": 4961.34979, "trades": 121, "taker_buy_base": 562656.0, "taker_buy_quote": 3326.25787 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.00591, "high": 0.00591, "low": 0.00585, "close": 0.00589, "volume": 862810.0, "close_time": 1771307999999, "quote_volume": 5085.95427, "trades": 102, "taker_buy_base": 445194.0, "taker_buy_quote": 2623.91745 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.00589, "high": 0.00592, "low": 0.00589, "close": 0.00592, "volume": 410924.0, "close_time": 1771311599999, "quote_volume": 2431.67948, "trades": 37, "taker_buy_base": 24836.0, "taker_buy_quote": 146.91518 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.00591, "high": 0.00592, "low": 0.00589, "close": 0.00592, "volume": 137239.0, "close_time": 1771315199999, "quote_volume": 810.79719, "trades": 40, "taker_buy_base": 56432.0, "taker_buy_quote": 334.01664 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.00592, "high": 0.00592, "low": 0.00587, "close": 0.00587, "volume": 177304.0, "close_time": 1771318799999, "quote_volume": 1046.44777, "trades": 42, "taker_buy_base": 64180.0, "taker_buy_quote": 379.10044 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.00588, "high": 0.0059, "low": 0.00587, "close": 0.00589, "volume": 794578.0, "close_time": 1771322399999, "quote_volume": 4666.07028, "trades": 132, "taker_buy_base": 659421.0, "taker_buy_quote": 3872.49931 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.00589, "high": 0.0059, "low": 0.00585, "close": 0.00586, "volume": 774084.0, "close_time": 1771325999999, "quote_volume": 4552.0848, "trades": 159, "taker_buy_base": 192659.0, "taker_buy_quote": 1130.06019 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.00587, "high": 0.00588, "low": 0.00585, "close": 0.00586, "volume": 116659.0, "close_time": 1771329599999, "quote_volume": 684.45577, "trades": 43, "taker_buy_base": 13985.0, "taker_buy_quote": 82.08693 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.00584, "high": 0.00588, "low": 0.00584, "close": 0.00586, "volume": 647019.0, "close_time": 1771333199999, "quote_volume": 3790.18996, "trades": 145, "taker_buy_base": 172123.0, "taker_buy_quote": 1007.48328 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.00586, "high": 0.0059, "low": 0.00583, "close": 0.00588, "volume": 1018046.0, "close_time": 1771336799999, "quote_volume": 5978.78898, "trades": 205, "taker_buy_base": 760048.0, "taker_buy_quote": 4465.20518 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.00588, "high": 0.00592, "low": 0.00579, "close": 0.0058, "volume": 3153199.0, "close_time": 1771340399999, "quote_volume": 18452.51296, "trades": 435, "taker_buy_base": 2039382.0, "taker_buy_quote": 11924.97156 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.00581, "high": 0.00587, "low": 0.00579, "close": 0.00586, "volume": 1037356.0, "close_time": 1771343999999, "quote_volume": 6047.82604, "trades": 223, "taker_buy_base": 584501.0, "taker_buy_quote": 3404.73778 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.00587, "high": 0.00594, "low": 0.00587, "close": 0.0059, "volume": 2020390.0, "close_time": 1771347599999, "quote_volume": 11947.73425, "trades": 514, "taker_buy_base": 1401921.0, "taker_buy_quote": 8288.45523 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.0059, "high": 0.00591, "low": 0.00582, "close": 0.00585, "volume": 1382566.0, "close_time": 1771351199999, "quote_volume": 8116.02094, "trades": 255, "taker_buy_base": 899694.0, "taker_buy_quote": 5287.9215 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.00585, "high": 0.00594, "low": 0.00585, "close": 0.00593, "volume": 1054420.0, "close_time": 1771354799999, "quote_volume": 6241.53304, "trades": 163, "taker_buy_base": 500780.0, "taker_buy_quote": 2962.34866 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.00594, "high": 0.00595, "low": 0.00588, "close": 0.00588, "volume": 523852.0, "close_time": 1771358399999, "quote_volume": 3092.62776, "trades": 71, "taker_buy_base": 246684.0, "taker_buy_quote": 1461.12035 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.00587, "high": 0.0059, "low": 0.00586, "close": 0.00587, "volume": 609904.0, "close_time": 1771361999999, "quote_volume": 3581.48076, "trades": 115, "taker_buy_base": 559941.0, "taker_buy_quote": 3288.01266 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.00587, "high": 0.0059, "low": 0.00587, "close": 0.00588, "volume": 792238.0, "close_time": 1771365599999, "quote_volume": 4658.97063, "trades": 40, "taker_buy_base": 52500.0, "taker_buy_quote": 309.21643 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.00588, "high": 0.00589, "low": 0.00584, "close": 0.00584, "volume": 1586681.0, "close_time": 1771369199999, "quote_volume": 9309.68479, "trades": 57, "taker_buy_base": 591878.0, "taker_buy_quote": 3475.90453 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.00586, "high": 0.00587, "low": 0.00585, "close": 0.00587, "volume": 46056.0, "close_time": 1771372799999, "quote_volume": 270.02765, "trades": 9, "taker_buy_base": 43640.0, "taker_buy_quote": 255.89405 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.00586, "high": 0.00586, "low": 0.00583, "close": 0.00583, "volume": 103386.0, "close_time": 1771376399999, "quote_volume": 603.21774, "trades": 49, "taker_buy_base": 28235.0, "taker_buy_quote": 164.901 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.00584, "high": 0.00584, "low": 0.0058, "close": 0.00581, "volume": 740868.0, "close_time": 1771379999999, "quote_volume": 4310.99969, "trades": 87, "taker_buy_base": 370071.0, "taker_buy_quote": 2155.11087 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.00583, "high": 0.00586, "low": 0.00583, "close": 0.00585, "volume": 133450.0, "close_time": 1771383599999, "quote_volume": 780.88445, "trades": 49, "taker_buy_base": 39361.0, "taker_buy_quote": 230.51026 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.00584, "high": 0.00586, "low": 0.00583, "close": 0.00586, "volume": 122657.0, "close_time": 1771387199999, "quote_volume": 717.06809, "trades": 43, "taker_buy_base": 14058.0, "taker_buy_quote": 82.26786 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.00584, "high": 0.00584, "low": 0.00582, "close": 0.00583, "volume": 341668.0, "close_time": 1771390799999, "quote_volume": 1992.32433, "trades": 95, "taker_buy_base": 238665.0, "taker_buy_quote": 1391.81233 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.00583, "high": 0.00585, "low": 0.00582, "close": 0.00584, "volume": 238195.0, "close_time": 1771394399999, "quote_volume": 1390.78258, "trades": 22, "taker_buy_base": 61300.0, "taker_buy_quote": 358.0297 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.00583, "high": 0.00586, "low": 0.00583, "close": 0.00586, "volume": 174951.0, "close_time": 1771397999999, "quote_volume": 1022.67173, "trades": 31, "taker_buy_base": 100227.0, "taker_buy_quote": 586.30669 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.00585, "high": 0.00588, "low": 0.00584, "close": 0.00588, "volume": 74632.0, "close_time": 1771401599999, "quote_volume": 437.13698, "trades": 28, "taker_buy_base": 61184.0, "taker_buy_quote": 358.46391 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.00587, "high": 0.00589, "low": 0.00585, "close": 0.00585, "volume": 102258.0, "close_time": 1771405199999, "quote_volume": 600.38133, "trades": 39, "taker_buy_base": 76888.0, "taker_buy_quote": 451.64452 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.00585, "high": 0.00586, "low": 0.00585, "close": 0.00586, "volume": 582946.0, "close_time": 1771408799999, "quote_volume": 3410.45783, "trades": 103, "taker_buy_base": 105931.0, "taker_buy_quote": 619.92008 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.00586, "high": 0.00586, "low": 0.00583, "close": 0.00583, "volume": 463097.0, "close_time": 1771412399999, "quote_volume": 2700.85022, "trades": 85, "taker_buy_base": 271449.0, "taker_buy_quote": 1583.11142 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.00583, "high": 0.00583, "low": 0.00579, "close": 0.00582, "volume": 846857.0, "close_time": 1771415999999, "quote_volume": 4918.79263, "trades": 155, "taker_buy_base": 651947.0, "taker_buy_quote": 3786.49944 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.0058, "high": 0.00583, "low": 0.00577, "close": 0.00577, "volume": 1382331.0, "close_time": 1771419599999, "quote_volume": 8015.99666, "trades": 234, "taker_buy_base": 377131.0, "taker_buy_quote": 2183.90759 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.00578, "high": 0.00579, "low": 0.00572, "close": 0.00572, "volume": 1177811.0, "close_time": 1771423199999, "quote_volume": 6762.20785, "trades": 216, "taker_buy_base": 513682.0, "taker_buy_quote": 2954.43885 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.00573, "high": 0.00575, "low": 0.00571, "close": 0.00575, "volume": 1482890.0, "close_time": 1771426799999, "quote_volume": 8489.69401, "trades": 235, "taker_buy_base": 945421.0, "taker_buy_quote": 5413.24516 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.00575, "high": 0.00585, "low": 0.00574, "close": 0.00579, "volume": 2355682.0, "close_time": 1771430399999, "quote_volume": 13642.00321, "trades": 309, "taker_buy_base": 1287094.0, "taker_buy_quote": 7452.67209 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.00579, "high": 0.00579, "low": 0.00574, "close": 0.00574, "volume": 390528.0, "close_time": 1771433999999, "quote_volume": 2250.96074, "trades": 112, "taker_buy_base": 261060.0, "taker_buy_quote": 1504.97275 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.00576, "high": 0.00578, "low": 0.00572, "close": 0.00573, "volume": 406477.0, "close_time": 1771437599999, "quote_volume": 2340.09155, "trades": 67, "taker_buy_base": 286124.0, "taker_buy_quote": 1648.29231 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.00574, "high": 0.00575, "low": 0.00569, "close": 0.00571, "volume": 5963727.0, "close_time": 1771441199999, "quote_volume": 34089.79306, "trades": 805, "taker_buy_base": 2648318.0, "taker_buy_quote": 15141.49299 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.0057, "high": 0.00572, "low": 0.00563, "close": 0.00564, "volume": 2308327.0, "close_time": 1771444799999, "quote_volume": 13080.19693, "trades": 294, "taker_buy_base": 990783.0, "taker_buy_quote": 5619.32591 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.00564, "high": 0.00566, "low": 0.00562, "close": 0.00563, "volume": 659432.0, "close_time": 1771448399999, "quote_volume": 3725.69158, "trades": 61, "taker_buy_base": 203945.0, "taker_buy_quote": 1151.72227 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.00563, "high": 0.00565, "low": 0.00559, "close": 0.00562, "volume": 772239.0, "close_time": 1771451999999, "quote_volume": 4335.98057, "trades": 138, "taker_buy_base": 695124.0, "taker_buy_quote": 3903.24906 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.00562, "high": 0.00563, "low": 0.00559, "close": 0.00563, "volume": 356165.0, "close_time": 1771455599999, "quote_volume": 1996.94756, "trades": 82, "taker_buy_base": 267156.0, "taker_buy_quote": 1498.1901 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.00564, "high": 0.00564, "low": 0.00563, "close": 0.00564, "volume": 91179.0, "close_time": 1771459199999, "quote_volume": 513.80725, "trades": 37, "taker_buy_base": 63475.0, "taker_buy_quote": 357.83373 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.00563, "high": 0.00564, "low": 0.0056, "close": 0.00562, "volume": 194581.0, "close_time": 1771462799999, "quote_volume": 1093.59087, "trades": 24, "taker_buy_base": 149650.0, "taker_buy_quote": 841.04565 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.00562, "high": 0.00567, "low": 0.00562, "close": 0.00565, "volume": 399391.0, "close_time": 1771466399999, "quote_volume": 2257.44107, "trades": 150, "taker_buy_base": 213104.0, "taker_buy_quote": 1203.59872 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.00566, "high": 0.00567, "low": 0.00564, "close": 0.00566, "volume": 148469.0, "close_time": 1771469999999, "quote_volume": 838.9717, "trades": 28, "taker_buy_base": 49256.0, "taker_buy_quote": 278.87367 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.00565, "high": 0.00567, "low": 0.00565, "close": 0.00566, "volume": 78010.0, "close_time": 1771473599999, "quote_volume": 441.24395, "trades": 20, "taker_buy_base": 49474.0, "taker_buy_quote": 280.01555 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.00566, "high": 0.00568, "low": 0.00566, "close": 0.00567, "volume": 606912.0, "close_time": 1771477199999, "quote_volume": 3442.20619, "trades": 38, "taker_buy_base": 237170.0, "taker_buy_quote": 1345.79908 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.00567, "high": 0.00568, "low": 0.00565, "close": 0.00567, "volume": 168844.0, "close_time": 1771480799999, "quote_volume": 955.96852, "trades": 39, "taker_buy_base": 67452.0, "taker_buy_quote": 381.72573 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.00568, "high": 0.0057, "low": 0.00567, "close": 0.0057, "volume": 116402.0, "close_time": 1771484399999, "quote_volume": 662.3147, "trades": 13, "taker_buy_base": 101673.0, "taker_buy_quote": 578.55586 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.00569, "high": 0.0057, "low": 0.00567, "close": 0.00568, "volume": 332854.0, "close_time": 1771487999999, "quote_volume": 1894.16202, "trades": 104, "taker_buy_base": 77763.0, "taker_buy_quote": 442.69652 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.00568, "high": 0.00568, "low": 0.0056, "close": 0.00563, "volume": 455500.0, "close_time": 1771491599999, "quote_volume": 2560.11608, "trades": 87, "taker_buy_base": 194307.0, "taker_buy_quote": 1094.59721 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.00565, "high": 0.00566, "low": 0.00563, "close": 0.00563, "volume": 237627.0, "close_time": 1771495199999, "quote_volume": 1341.98502, "trades": 85, "taker_buy_base": 176571.0, "taker_buy_quote": 997.31245 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.00562, "high": 0.00565, "low": 0.00561, "close": 0.00563, "volume": 248615.0, "close_time": 1771498799999, "quote_volume": 1400.91688, "trades": 132, "taker_buy_base": 135464.0, "taker_buy_quote": 763.15912 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.00562, "high": 0.00566, "low": 0.00562, "close": 0.00562, "volume": 742070.0, "close_time": 1771502399999, "quote_volume": 4178.56555, "trades": 175, "taker_buy_base": 268308.0, "taker_buy_quote": 1514.09348 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.00562, "high": 0.00564, "low": 0.00561, "close": 0.00561, "volume": 1089154.0, "close_time": 1771505999999, "quote_volume": 6131.86829, "trades": 138, "taker_buy_base": 528209.0, "taker_buy_quote": 2975.58536 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.00561, "high": 0.00564, "low": 0.00549, "close": 0.00551, "volume": 8002171.0, "close_time": 1771509599999, "quote_volume": 44591.23883, "trades": 271, "taker_buy_base": 3910397.0, "taker_buy_quote": 21752.46436 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.00551, "high": 0.00559, "low": 0.00551, "close": 0.00555, "volume": 1331607.0, "close_time": 1771513199999, "quote_volume": 7401.32977, "trades": 110, "taker_buy_base": 781531.0, "taker_buy_quote": 4344.91288 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.00557, "high": 0.00559, "low": 0.00551, "close": 0.00552, "volume": 2845930.0, "close_time": 1771516799999, "quote_volume": 15787.34321, "trades": 226, "taker_buy_base": 1612605.0, "taker_buy_quote": 8944.00649 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.00552, "high": 0.00554, "low": 0.00548, "close": 0.00549, "volume": 1653938.0, "close_time": 1771520399999, "quote_volume": 9108.0173, "trades": 210, "taker_buy_base": 881624.0, "taker_buy_quote": 4855.40507 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.00549, "high": 0.00556, "low": 0.00548, "close": 0.0055, "volume": 1753620.0, "close_time": 1771523999999, "quote_volume": 9678.87207, "trades": 112, "taker_buy_base": 314184.0, "taker_buy_quote": 1733.22076 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.00549, "high": 0.00553, "low": 0.00549, "close": 0.00551, "volume": 448321.0, "close_time": 1771527599999, "quote_volume": 2471.79016, "trades": 134, "taker_buy_base": 333605.0, "taker_buy_quote": 1840.10672 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.00552, "high": 0.00554, "low": 0.00549, "close": 0.00554, "volume": 2236596.0, "close_time": 1771531199999, "quote_volume": 12324.89424, "trades": 629, "taker_buy_base": 1214193.0, "taker_buy_quote": 6691.77889 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.00552, "high": 0.00556, "low": 0.00552, "close": 0.00554, "volume": 989112.0, "close_time": 1771534799999, "quote_volume": 5493.99096, "trades": 135, "taker_buy_base": 558788.0, "taker_buy_quote": 3103.96194 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.00556, "high": 0.00557, "low": 0.00554, "close": 0.00555, "volume": 511269.0, "close_time": 1771538399999, "quote_volume": 2842.45272, "trades": 78, "taker_buy_base": 365444.0, "taker_buy_quote": 2032.90088 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.00554, "high": 0.00557, "low": 0.00554, "close": 0.00557, "volume": 649319.0, "close_time": 1771541999999, "quote_volume": 3607.98508, "trades": 78, "taker_buy_base": 473864.0, "taker_buy_quote": 2634.03029 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.00558, "high": 0.0056, "low": 0.00557, "close": 0.0056, "volume": 204350.0, "close_time": 1771545599999, "quote_volume": 1141.38094, "trades": 31, "taker_buy_base": 109967.0, "taker_buy_quote": 614.81465 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.00558, "high": 0.00563, "low": 0.00558, "close": 0.00561, "volume": 269714.0, "close_time": 1771549199999, "quote_volume": 1514.79538, "trades": 55, "taker_buy_base": 163585.0, "taker_buy_quote": 919.32602 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.0056, "high": 0.00563, "low": 0.0056, "close": 0.00563, "volume": 551986.0, "close_time": 1771552799999, "quote_volume": 3102.91923, "trades": 117, "taker_buy_base": 129562.0, "taker_buy_quote": 729.01757 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.00563, "high": 0.00569, "low": 0.00563, "close": 0.00567, "volume": 1217694.0, "close_time": 1771556399999, "quote_volume": 6886.88001, "trades": 166, "taker_buy_base": 902427.0, "taker_buy_quote": 5104.82701 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.00567, "high": 0.00572, "low": 0.00566, "close": 0.00571, "volume": 806884.0, "close_time": 1771559999999, "quote_volume": 4599.59658, "trades": 170, "taker_buy_base": 676240.0, "taker_buy_quote": 3854.73214 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.00569, "high": 0.0057, "low": 0.00565, "close": 0.00569, "volume": 388752.0, "close_time": 1771563599999, "quote_volume": 2208.54988, "trades": 109, "taker_buy_base": 203958.0, "taker_buy_quote": 1159.85803 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.00571, "high": 0.00572, "low": 0.00565, "close": 0.00569, "volume": 1986386.0, "close_time": 1771567199999, "quote_volume": 11299.02486, "trades": 388, "taker_buy_base": 1162663.0, "taker_buy_quote": 6606.0593 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.00569, "high": 0.00569, "low": 0.00566, "close": 0.00566, "volume": 173690.0, "close_time": 1771570799999, "quote_volume": 984.54551, "trades": 25, "taker_buy_base": 34489.0, "taker_buy_quote": 195.64236 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.00567, "high": 0.00569, "low": 0.00566, "close": 0.00567, "volume": 793987.0, "close_time": 1771574399999, "quote_volume": 4504.18188, "trades": 109, "taker_buy_base": 363889.0, "taker_buy_quote": 2061.35686 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.00568, "high": 0.0057, "low": 0.00566, "close": 0.00568, "volume": 34473.0, "close_time": 1771577999999, "quote_volume": 195.89684, "trades": 17, "taker_buy_base": 19068.0, "taker_buy_quote": 108.36543 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.0057, "high": 0.00571, "low": 0.00565, "close": 0.00567, "volume": 3496077.0, "close_time": 1771581599999, "quote_volume": 19838.95293, "trades": 432, "taker_buy_base": 528622.0, "taker_buy_quote": 2998.97061 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.00566, "high": 0.00568, "low": 0.00564, "close": 0.00564, "volume": 303887.0, "close_time": 1771585199999, "quote_volume": 1719.83997, "trades": 91, "taker_buy_base": 158062.0, "taker_buy_quote": 895.22069 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.00564, "high": 0.00564, "low": 0.0056, "close": 0.00562, "volume": 1313150.0, "close_time": 1771588799999, "quote_volume": 7399.28747, "trades": 91, "taker_buy_base": 532623.0, "taker_buy_quote": 3001.45926 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.00561, "high": 0.00562, "low": 0.00559, "close": 0.00559, "volume": 825245.0, "close_time": 1771592399999, "quote_volume": 4625.09558, "trades": 68, "taker_buy_base": 603322.0, "taker_buy_quote": 3382.33593 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.0056, "high": 0.0056, "low": 0.00549, "close": 0.00551, "volume": 3065406.0, "close_time": 1771595999999, "quote_volume": 16992.94381, "trades": 270, "taker_buy_base": 1340568.0, "taker_buy_quote": 7419.77102 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.0055, "high": 0.00557, "low": 0.0055, "close": 0.00554, "volume": 995800.0, "close_time": 1771599599999, "quote_volume": 5507.67624, "trades": 137, "taker_buy_base": 411845.0, "taker_buy_quote": 2279.34369 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.00554, "high": 0.00565, "low": 0.00554, "close": 0.00565, "volume": 4042043.0, "close_time": 1771603199999, "quote_volume": 22629.86256, "trades": 331, "taker_buy_base": 2084152.0, "taker_buy_quote": 11664.23088 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.00565, "high": 0.00566, "low": 0.0056, "close": 0.00566, "volume": 2659617.0, "close_time": 1771606799999, "quote_volume": 14997.17081, "trades": 545, "taker_buy_base": 1174588.0, "taker_buy_quote": 6616.8252 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.00565, "high": 0.00568, "low": 0.00557, "close": 0.00568, "volume": 2524141.0, "close_time": 1771610399999, "quote_volume": 14203.576, "trades": 367, "taker_buy_base": 1317728.0, "taker_buy_quote": 7406.8526 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.00569, "high": 0.00569, "low": 0.00565, "close": 0.00568, "volume": 1657085.0, "close_time": 1771613999999, "quote_volume": 9391.22151, "trades": 151, "taker_buy_base": 1297772.0, "taker_buy_quote": 7354.26859 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.00567, "high": 0.00568, "low": 0.00565, "close": 0.00565, "volume": 96596.0, "close_time": 1771617599999, "quote_volume": 547.2892, "trades": 20, "taker_buy_base": 54144.0, "taker_buy_quote": 306.81805 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.00567, "high": 0.00567, "low": 0.00565, "close": 0.00566, "volume": 79083.0, "close_time": 1771621199999, "quote_volume": 447.48815, "trades": 23, "taker_buy_base": 46453.0, "taker_buy_quote": 262.85036 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.00567, "high": 0.00569, "low": 0.00566, "close": 0.00569, "volume": 54451.0, "close_time": 1771624799999, "quote_volume": 309.41348, "trades": 16, "taker_buy_base": 52211.0, "taker_buy_quote": 296.73508 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.00567, "high": 0.0057, "low": 0.00567, "close": 0.0057, "volume": 112978.0, "close_time": 1771628399999, "quote_volume": 641.61495, "trades": 17, "taker_buy_base": 55347.0, "taker_buy_quote": 314.74008 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.0057, "high": 0.00571, "low": 0.00568, "close": 0.00571, "volume": 94402.0, "close_time": 1771631999999, "quote_volume": 538.15368, "trades": 31, "taker_buy_base": 57157.0, "taker_buy_quote": 325.9274 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.00569, "high": 0.00571, "low": 0.00569, "close": 0.00571, "volume": 852927.0, "close_time": 1771635599999, "quote_volume": 4866.30511, "trades": 101, "taker_buy_base": 482170.0, "taker_buy_quote": 2753.0283 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.00572, "high": 0.00572, "low": 0.00568, "close": 0.00572, "volume": 115192.0, "close_time": 1771639199999, "quote_volume": 657.3555, "trades": 40, "taker_buy_base": 76562.0, "taker_buy_quote": 437.25168 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.00572, "high": 0.00577, "low": 0.00571, "close": 0.00577, "volume": 569813.0, "close_time": 1771642799999, "quote_volume": 3261.97142, "trades": 197, "taker_buy_base": 524824.0, "taker_buy_quote": 3004.18407 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.00577, "high": 0.00578, "low": 0.00574, "close": 0.00575, "volume": 783098.0, "close_time": 1771646399999, "quote_volume": 4511.61846, "trades": 152, "taker_buy_base": 339718.0, "taker_buy_quote": 1959.64996 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.00575, "high": 0.00576, "low": 0.00574, "close": 0.00575, "volume": 68753.0, "close_time": 1771649999999, "quote_volume": 395.2747, "trades": 19, "taker_buy_base": 25115.0, "taker_buy_quote": 144.43016 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.00575, "high": 0.00577, "low": 0.00575, "close": 0.00576, "volume": 7384.0, "close_time": 1771653599999, "quote_volume": 42.56521, "trades": 6, "taker_buy_base": 2207.0, "taker_buy_quote": 12.73439 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.00577, "high": 0.00581, "low": 0.00577, "close": 0.00581, "volume": 1380364.0, "close_time": 1771657199999, "quote_volume": 7989.07206, "trades": 72, "taker_buy_base": 682380.0, "taker_buy_quote": 3947.92951 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.00581, "high": 0.00586, "low": 0.00579, "close": 0.00586, "volume": 1183921.0, "close_time": 1771660799999, "quote_volume": 6892.74049, "trades": 209, "taker_buy_base": 765368.0, "taker_buy_quote": 4456.59682 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.00585, "high": 0.00587, "low": 0.00582, "close": 0.00585, "volume": 2610193.0, "close_time": 1771664399999, "quote_volume": 15246.83037, "trades": 326, "taker_buy_base": 503832.0, "taker_buy_quote": 2943.90816 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.00584, "high": 0.00586, "low": 0.00583, "close": 0.00584, "volume": 634772.0, "close_time": 1771667999999, "quote_volume": 3708.67229, "trades": 152, "taker_buy_base": 312814.0, "taker_buy_quote": 1829.17878 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.00585, "high": 0.00587, "low": 0.00584, "close": 0.00586, "volume": 241317.0, "close_time": 1771671599999, "quote_volume": 1411.43074, "trades": 83, "taker_buy_base": 62343.0, "taker_buy_quote": 365.12689 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.00586, "high": 0.00586, "low": 0.0058, "close": 0.00582, "volume": 2475040.0, "close_time": 1771675199999, "quote_volume": 14400.28063, "trades": 157, "taker_buy_base": 1688807.0, "taker_buy_quote": 9820.85259 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.00582, "high": 0.00584, "low": 0.00581, "close": 0.00583, "volume": 214969.0, "close_time": 1771678799999, "quote_volume": 1252.98467, "trades": 80, "taker_buy_base": 43420.0, "taker_buy_quote": 253.19315 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.00582, "high": 0.00588, "low": 0.00582, "close": 0.00588, "volume": 265027.0, "close_time": 1771682399999, "quote_volume": 1549.95229, "trades": 58, "taker_buy_base": 194347.0, "taker_buy_quote": 1136.24641 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.00589, "high": 0.00595, "low": 0.00586, "close": 0.00586, "volume": 3160709.0, "close_time": 1771685999999, "quote_volume": 18696.31615, "trades": 298, "taker_buy_base": 1602981.0, "taker_buy_quote": 9490.05993 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.00588, "high": 0.00589, "low": 0.00585, "close": 0.00586, "volume": 251543.0, "close_time": 1771689599999, "quote_volume": 1474.85705, "trades": 52, "taker_buy_base": 109548.0, "taker_buy_quote": 643.04065 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.00586, "high": 0.00586, "low": 0.00576, "close": 0.00576, "volume": 2462867.0, "close_time": 1771693199999, "quote_volume": 14244.92244, "trades": 259, "taker_buy_base": 1812267.0, "taker_buy_quote": 10477.89424 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.00578, "high": 0.00578, "low": 0.00576, "close": 0.00578, "volume": 540570.0, "close_time": 1771696799999, "quote_volume": 3116.71685, "trades": 99, "taker_buy_base": 92703.0, "taker_buy_quote": 535.29813 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.00577, "high": 0.00577, "low": 0.00574, "close": 0.00574, "volume": 608169.0, "close_time": 1771700399999, "quote_volume": 3498.18867, "trades": 70, "taker_buy_base": 48291.0, "taker_buy_quote": 278.15616 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.00575, "high": 0.00575, "low": 0.00572, "close": 0.00572, "volume": 343971.0, "close_time": 1771703999999, "quote_volume": 1969.62148, "trades": 25, "taker_buy_base": 76969.0, "taker_buy_quote": 441.22446 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.00572, "high": 0.00573, "low": 0.00568, "close": 0.00568, "volume": 1107469.0, "close_time": 1771707599999, "quote_volume": 6327.22618, "trades": 217, "taker_buy_base": 182251.0, "taker_buy_quote": 1041.49756 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.00569, "high": 0.00571, "low": 0.00568, "close": 0.0057, "volume": 363669.0, "close_time": 1771711199999, "quote_volume": 2070.41951, "trades": 99, "taker_buy_base": 110147.0, "taker_buy_quote": 627.56332 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.0057, "high": 0.00571, "low": 0.00569, "close": 0.00569, "volume": 794217.0, "close_time": 1771714799999, "quote_volume": 4523.79035, "trades": 140, "taker_buy_base": 363809.0, "taker_buy_quote": 2074.36519 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.0057, "high": 0.00571, "low": 0.00568, "close": 0.00568, "volume": 157488.0, "close_time": 1771718399999, "quote_volume": 896.8858, "trades": 71, "taker_buy_base": 112883.0, "taker_buy_quote": 643.18469 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.00568, "high": 0.00569, "low": 0.00563, "close": 0.00564, "volume": 279336.0, "close_time": 1771721999999, "quote_volume": 1581.25651, "trades": 36, "taker_buy_base": 183859.0, "taker_buy_quote": 1040.22408 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.00565, "high": 0.00566, "low": 0.00564, "close": 0.00565, "volume": 108886.0, "close_time": 1771725599999, "quote_volume": 614.97061, "trades": 15, "taker_buy_base": 73694.0, "taker_buy_quote": 416.41431 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.00564, "high": 0.00565, "low": 0.0056, "close": 0.0056, "volume": 146859.0, "close_time": 1771729199999, "quote_volume": 826.18947, "trades": 40, "taker_buy_base": 47527.0, "taker_buy_quote": 267.26279 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.00562, "high": 0.00563, "low": 0.00559, "close": 0.00562, "volume": 636147.0, "close_time": 1771732799999, "quote_volume": 3563.56385, "trades": 48, "taker_buy_base": 304493.0, "taker_buy_quote": 1707.65285 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.00561, "high": 0.00562, "low": 0.00559, "close": 0.00559, "volume": 470008.0, "close_time": 1771736399999, "quote_volume": 2633.06103, "trades": 10, "taker_buy_base": 92577.0, "taker_buy_quote": 519.39307 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.0056, "high": 0.0056, "low": 0.00555, "close": 0.00555, "volume": 398548.0, "close_time": 1771739999999, "quote_volume": 2223.70821, "trades": 22, "taker_buy_base": 63099.0, "taker_buy_quote": 352.2557 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.00556, "high": 0.00558, "low": 0.00555, "close": 0.00556, "volume": 790473.0, "close_time": 1771743599999, "quote_volume": 4398.93348, "trades": 42, "taker_buy_base": 448269.0, "taker_buy_quote": 2496.34985 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.00557, "high": 0.00559, "low": 0.00557, "close": 0.00557, "volume": 313902.0, "close_time": 1771747199999, "quote_volume": 1748.77937, "trades": 18, "taker_buy_base": 21175.0, "taker_buy_quote": 118.27184 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.00557, "high": 0.00558, "low": 0.00551, "close": 0.00551, "volume": 678240.0, "close_time": 1771750799999, "quote_volume": 3755.29117, "trades": 109, "taker_buy_base": 576757.0, "taker_buy_quote": 3193.91014 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.00551, "high": 0.00559, "low": 0.0055, "close": 0.00559, "volume": 578916.0, "close_time": 1771754399999, "quote_volume": 3206.16185, "trades": 114, "taker_buy_base": 361430.0, "taker_buy_quote": 2002.44047 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.0056, "high": 0.00562, "low": 0.0056, "close": 0.00562, "volume": 172174.0, "close_time": 1771757999999, "quote_volume": 965.82112, "trades": 34, "taker_buy_base": 103150.0, "taker_buy_quote": 578.99093 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.00562, "high": 0.00563, "low": 0.00561, "close": 0.00562, "volume": 341895.0, "close_time": 1771761599999, "quote_volume": 1921.12571, "trades": 78, "taker_buy_base": 275322.0, "taker_buy_quote": 1547.11552 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.00561, "high": 0.00561, "low": 0.00553, "close": 0.00553, "volume": 716376.0, "close_time": 1771765199999, "quote_volume": 3981.38545, "trades": 88, "taker_buy_base": 181970.0, "taker_buy_quote": 1010.94437 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.00553, "high": 0.00554, "low": 0.00551, "close": 0.00553, "volume": 506477.0, "close_time": 1771768799999, "quote_volume": 2795.86291, "trades": 122, "taker_buy_base": 249929.0, "taker_buy_quote": 1380.61263 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.00553, "high": 0.00555, "low": 0.00547, "close": 0.00548, "volume": 1930226.0, "close_time": 1771772399999, "quote_volume": 10622.13232, "trades": 416, "taker_buy_base": 489961.0, "taker_buy_quote": 2700.08882 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.00548, "high": 0.0055, "low": 0.00547, "close": 0.00549, "volume": 689236.0, "close_time": 1771775999999, "quote_volume": 3787.6638, "trades": 91, "taker_buy_base": 600520.0, "taker_buy_quote": 3300.46956 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.00548, "high": 0.00553, "low": 0.00546, "close": 0.00553, "volume": 994441.0, "close_time": 1771779599999, "quote_volume": 5455.13615, "trades": 115, "taker_buy_base": 863348.0, "taker_buy_quote": 4734.49323 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.00554, "high": 0.00554, "low": 0.00547, "close": 0.0055, "volume": 6943558.0, "close_time": 1771783199999, "quote_volume": 38152.26073, "trades": 1059, "taker_buy_base": 582495.0, "taker_buy_quote": 3199.23114 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.0055, "high": 0.00552, "low": 0.00548, "close": 0.00551, "volume": 480214.0, "close_time": 1771786799999, "quote_volume": 2642.47599, "trades": 111, "taker_buy_base": 200316.0, "taker_buy_quote": 1102.69152 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.00551, "high": 0.00552, "low": 0.00549, "close": 0.0055, "volume": 333399.0, "close_time": 1771790399999, "quote_volume": 1835.05999, "trades": 152, "taker_buy_base": 266150.0, "taker_buy_quote": 1465.21975 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.00548, "high": 0.0055, "low": 0.00544, "close": 0.00544, "volume": 648696.0, "close_time": 1771793999999, "quote_volume": 3545.08309, "trades": 33, "taker_buy_base": 33548.0, "taker_buy_quote": 183.90512 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.00546, "high": 0.00546, "low": 0.00541, "close": 0.00544, "volume": 748383.0, "close_time": 1771797599999, "quote_volume": 4068.35401, "trades": 49, "taker_buy_base": 345725.0, "taker_buy_quote": 1881.34214 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.00544, "high": 0.00547, "low": 0.00543, "close": 0.00546, "volume": 960256.0, "close_time": 1771801199999, "quote_volume": 5235.74892, "trades": 41, "taker_buy_base": 243911.0, "taker_buy_quote": 1330.1945 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.00546, "high": 0.00548, "low": 0.00543, "close": 0.00544, "volume": 236479.0, "close_time": 1771804799999, "quote_volume": 1289.78234, "trades": 71, "taker_buy_base": 184008.0, "taker_buy_quote": 1003.42351 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.00544, "high": 0.00544, "low": 0.00538, "close": 0.00538, "volume": 1487296.0, "close_time": 1771808399999, "quote_volume": 8049.65121, "trades": 117, "taker_buy_base": 1222252.0, "taker_buy_quote": 6610.86251 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.00538, "high": 0.00538, "low": 0.00515, "close": 0.00519, "volume": 13223891.0, "close_time": 1771811999999, "quote_volume": 69362.4193, "trades": 1505, "taker_buy_base": 7985068.0, "taker_buy_quote": 41920.61074 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.00519, "high": 0.00529, "low": 0.00519, "close": 0.00528, "volume": 2488381.0, "close_time": 1771815599999, "quote_volume": 13102.67887, "trades": 260, "taker_buy_base": 1953383.0, "taker_buy_quote": 10287.84271 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.00528, "high": 0.00534, "low": 0.00525, "close": 0.00531, "volume": 7771746.0, "close_time": 1771819199999, "quote_volume": 41123.1574, "trades": 510, "taker_buy_base": 5595904.0, "taker_buy_quote": 29607.28662 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.00531, "high": 0.00531, "low": 0.00527, "close": 0.00528, "volume": 1643045.0, "close_time": 1771822799999, "quote_volume": 8692.41395, "trades": 136, "taker_buy_base": 665880.0, "taker_buy_quote": 3518.40983 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.00527, "high": 0.00532, "low": 0.00527, "close": 0.00531, "volume": 252883.0, "close_time": 1771826399999, "quote_volume": 1341.25024, "trades": 31, "taker_buy_base": 128795.0, "taker_buy_quote": 683.49194 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.0053, "high": 0.00536, "low": 0.0053, "close": 0.00535, "volume": 1317324.0, "close_time": 1771829999999, "quote_volume": 7038.73179, "trades": 130, "taker_buy_base": 608074.0, "taker_buy_quote": 3245.56323 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.00535, "high": 0.00535, "low": 0.00532, "close": 0.00534, "volume": 338051.0, "close_time": 1771833599999, "quote_volume": 1800.97346, "trades": 33, "taker_buy_base": 71501.0, "taker_buy_quote": 382.1849 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.00533, "high": 0.00535, "low": 0.0053, "close": 0.00531, "volume": 247183.0, "close_time": 1771837199999, "quote_volume": 1320.18689, "trades": 33, "taker_buy_base": 217915.0, "taker_buy_quote": 1164.31211 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.00531, "high": 0.00538, "low": 0.00531, "close": 0.00537, "volume": 756734.0, "close_time": 1771840799999, "quote_volume": 4041.74954, "trades": 188, "taker_buy_base": 227850.0, "taker_buy_quote": 1216.79862 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.00537, "high": 0.00537, "low": 0.00534, "close": 0.00534, "volume": 203537.0, "close_time": 1771844399999, "quote_volume": 1089.58159, "trades": 43, "taker_buy_base": 84789.0, "taker_buy_quote": 454.12577 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.00534, "high": 0.00542, "low": 0.00532, "close": 0.00532, "volume": 12651368.0, "close_time": 1771847999999, "quote_volume": 67908.53642, "trades": 1135, "taker_buy_base": 6548772.0, "taker_buy_quote": 35197.81543 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.00533, "high": 0.00535, "low": 0.00529, "close": 0.00532, "volume": 2978549.0, "close_time": 1771851599999, "quote_volume": 15858.80885, "trades": 446, "taker_buy_base": 834681.0, "taker_buy_quote": 4444.53251 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.00532, "high": 0.00532, "low": 0.00526, "close": 0.00526, "volume": 453609.0, "close_time": 1771855199999, "quote_volume": 2399.00799, "trades": 122, "taker_buy_base": 286257.0, "taker_buy_quote": 1515.81822 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.00526, "high": 0.00527, "low": 0.00522, "close": 0.00523, "volume": 2640914.0, "close_time": 1771858799999, "quote_volume": 13844.54914, "trades": 155, "taker_buy_base": 1301989.0, "taker_buy_quote": 6827.74951 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.00525, "high": 0.00526, "low": 0.00517, "close": 0.00518, "volume": 1152718.0, "close_time": 1771862399999, "quote_volume": 6006.97275, "trades": 137, "taker_buy_base": 809171.0, "taker_buy_quote": 4221.08022 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.00517, "high": 0.00519, "low": 0.00512, "close": 0.00513, "volume": 1844873.0, "close_time": 1771865999999, "quote_volume": 9512.2512, "trades": 188, "taker_buy_base": 945015.0, "taker_buy_quote": 4865.6022 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.00513, "high": 0.00513, "low": 0.00507, "close": 0.00512, "volume": 3453945.0, "close_time": 1771869599999, "quote_volume": 17593.46675, "trades": 369, "taker_buy_base": 2134273.0, "taker_buy_quote": 10879.49531 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.00511, "high": 0.00514, "low": 0.00508, "close": 0.00508, "volume": 463656.0, "close_time": 1771873199999, "quote_volume": 2372.67371, "trades": 86, "taker_buy_base": 203571.0, "taker_buy_quote": 1043.38469 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.00509, "high": 0.0051, "low": 0.00507, "close": 0.00509, "volume": 643422.0, "close_time": 1771876799999, "quote_volume": 3274.71066, "trades": 48, "taker_buy_base": 384487.0, "taker_buy_quote": 1956.86354 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.00507, "high": 0.00509, "low": 0.00504, "close": 0.00508, "volume": 1641991.0, "close_time": 1771880399999, "quote_volume": 8323.40771, "trades": 86, "taker_buy_base": 316563.0, "taker_buy_quote": 1603.75841 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.00508, "high": 0.0051, "low": 0.00508, "close": 0.0051, "volume": 665631.0, "close_time": 1771883999999, "quote_volume": 3387.93716, "trades": 62, "taker_buy_base": 284387.0, "taker_buy_quote": 1448.14832 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.00509, "high": 0.00515, "low": 0.00509, "close": 0.00514, "volume": 2110472.0, "close_time": 1771887599999, "quote_volume": 10825.7863, "trades": 126, "taker_buy_base": 1503285.0, "taker_buy_quote": 7708.0423 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.00514, "high": 0.00515, "low": 0.00513, "close": 0.00514, "volume": 168770.0, "close_time": 1771891199999, "quote_volume": 866.49128, "trades": 18, "taker_buy_base": 52178.0, "taker_buy_quote": 268.24492 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.00514, "high": 0.00518, "low": 0.00513, "close": 0.00517, "volume": 429947.0, "close_time": 1771894799999, "quote_volume": 2214.8613, "trades": 147, "taker_buy_base": 191628.0, "taker_buy_quote": 989.78689 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.00516, "high": 0.0052, "low": 0.00508, "close": 0.00517, "volume": 2545750.0, "close_time": 1771898399999, "quote_volume": 13081.95286, "trades": 397, "taker_buy_base": 1613359.0, "taker_buy_quote": 8282.87976 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.00518, "high": 0.00518, "low": 0.00515, "close": 0.00515, "volume": 439867.0, "close_time": 1771901999999, "quote_volume": 2273.98108, "trades": 71, "taker_buy_base": 356695.0, "taker_buy_quote": 1844.65694 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.00515, "high": 0.00516, "low": 0.00513, "close": 0.00514, "volume": 440099.0, "close_time": 1771905599999, "quote_volume": 2263.20777, "trades": 41, "taker_buy_base": 124726.0, "taker_buy_quote": 641.30984 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.00515, "high": 0.00516, "low": 0.00512, "close": 0.00515, "volume": 1135722.0, "close_time": 1771909199999, "quote_volume": 5841.79532, "trades": 130, "taker_buy_base": 590018.0, "taker_buy_quote": 3033.41079 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.00514, "high": 0.00515, "low": 0.00509, "close": 0.00511, "volume": 258526.0, "close_time": 1771912799999, "quote_volume": 1321.77743, "trades": 32, "taker_buy_base": 92848.0, "taker_buy_quote": 473.99808 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.00509, "high": 0.00512, "low": 0.00508, "close": 0.00508, "volume": 590331.0, "close_time": 1771916399999, "quote_volume": 3005.79259, "trades": 32, "taker_buy_base": 203357.0, "taker_buy_quote": 1036.17669 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.00506, "high": 0.00508, "low": 0.00505, "close": 0.00508, "volume": 1373298.0, "close_time": 1771919999999, "quote_volume": 6945.68398, "trades": 78, "taker_buy_base": 303959.0, "taker_buy_quote": 1541.85757 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.00507, "high": 0.00511, "low": 0.00507, "close": 0.00511, "volume": 89035.0, "close_time": 1771923599999, "quote_volume": 452.78624, "trades": 24, "taker_buy_base": 62057.0, "taker_buy_quote": 315.63338 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.00509, "high": 0.00511, "low": 0.00505, "close": 0.00508, "volume": 190914.0, "close_time": 1771927199999, "quote_volume": 970.15373, "trades": 70, "taker_buy_base": 38883.0, "taker_buy_quote": 197.45141 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.00509, "high": 0.0051, "low": 0.00507, "close": 0.00507, "volume": 158262.0, "close_time": 1771930799999, "quote_volume": 804.62539, "trades": 14, "taker_buy_base": 97610.0, "taker_buy_quote": 496.79233 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.00508, "high": 0.00508, "low": 0.00503, "close": 0.00503, "volume": 280708.0, "close_time": 1771934399999, "quote_volume": 1415.22302, "trades": 57, "taker_buy_base": 113411.0, "taker_buy_quote": 571.87559 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.00503, "high": 0.00508, "low": 0.00503, "close": 0.00505, "volume": 1237072.0, "close_time": 1771937999999, "quote_volume": 6250.41779, "trades": 159, "taker_buy_base": 656869.0, "taker_buy_quote": 3313.80022 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.00505, "high": 0.00505, "low": 0.00501, "close": 0.00505, "volume": 1985758.0, "close_time": 1771941599999, "quote_volume": 9978.78087, "trades": 143, "taker_buy_base": 686278.0, "taker_buy_quote": 3456.32594 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.00503, "high": 0.0051, "low": 0.00501, "close": 0.00508, "volume": 1126807.0, "close_time": 1771945199999, "quote_volume": 5712.06198, "trades": 77, "taker_buy_base": 531567.0, "taker_buy_quote": 2689.51234 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.00508, "high": 0.00514, "low": 0.00506, "close": 0.00511, "volume": 517791.0, "close_time": 1771948799999, "quote_volume": 2635.9389, "trades": 49, "taker_buy_base": 391656.0, "taker_buy_quote": 1992.92932 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.00511, "high": 0.00516, "low": 0.0051, "close": 0.00516, "volume": 2149731.0, "close_time": 1771952399999, "quote_volume": 11047.35047, "trades": 209, "taker_buy_base": 1043745.0, "taker_buy_quote": 5366.70892 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.00515, "high": 0.00517, "low": 0.00514, "close": 0.00515, "volume": 968144.0, "close_time": 1771955999999, "quote_volume": 5000.01964, "trades": 135, "taker_buy_base": 407279.0, "taker_buy_quote": 2103.17258 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.00515, "high": 0.00517, "low": 0.00512, "close": 0.00514, "volume": 981997.0, "close_time": 1771959599999, "quote_volume": 5051.06133, "trades": 163, "taker_buy_base": 569292.0, "taker_buy_quote": 2927.94446 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.00515, "high": 0.0052, "low": 0.00513, "close": 0.00517, "volume": 607841.0, "close_time": 1771963199999, "quote_volume": 3144.32623, "trades": 108, "taker_buy_base": 108682.0, "taker_buy_quote": 562.26898 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.00517, "high": 0.00519, "low": 0.00516, "close": 0.00516, "volume": 212603.0, "close_time": 1771966799999, "quote_volume": 1100.56848, "trades": 26, "taker_buy_base": 88188.0, "taker_buy_quote": 456.95266 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.00516, "high": 0.00518, "low": 0.00514, "close": 0.00516, "volume": 894400.0, "close_time": 1771970399999, "quote_volume": 4617.67283, "trades": 55, "taker_buy_base": 724440.0, "taker_buy_quote": 3740.39552 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.00516, "high": 0.00519, "low": 0.00515, "close": 0.00515, "volume": 1265047.0, "close_time": 1771973999999, "quote_volume": 6539.29198, "trades": 180, "taker_buy_base": 501874.0, "taker_buy_quote": 2596.0719 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.00516, "high": 0.00518, "low": 0.00514, "close": 0.00517, "volume": 1454574.0, "close_time": 1771977599999, "quote_volume": 7513.80878, "trades": 109, "taker_buy_base": 773225.0, "taker_buy_quote": 4002.92851 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.00518, "high": 0.00519, "low": 0.00517, "close": 0.00519, "volume": 1533512.0, "close_time": 1771981199999, "quote_volume": 7947.54266, "trades": 152, "taker_buy_base": 1028913.0, "taker_buy_quote": 5336.74592 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.00519, "high": 0.00532, "low": 0.00519, "close": 0.00528, "volume": 4837360.0, "close_time": 1771984799999, "quote_volume": 25512.68775, "trades": 281, "taker_buy_base": 3143749.0, "taker_buy_quote": 16586.41806 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.00528, "high": 0.00532, "low": 0.00528, "close": 0.00531, "volume": 1259674.0, "close_time": 1771988399999, "quote_volume": 6677.5152, "trades": 96, "taker_buy_base": 514329.0, "taker_buy_quote": 2728.41959 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.0053, "high": 0.0053, "low": 0.00527, "close": 0.00528, "volume": 774194.0, "close_time": 1771991999999, "quote_volume": 4097.89011, "trades": 73, "taker_buy_base": 188665.0, "taker_buy_quote": 997.75753 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.00526, "high": 0.00531, "low": 0.00525, "close": 0.0053, "volume": 2446597.0, "close_time": 1771995599999, "quote_volume": 12907.0119, "trades": 193, "taker_buy_base": 1168523.0, "taker_buy_quote": 6153.6626 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.00531, "high": 0.00532, "low": 0.00526, "close": 0.00529, "volume": 535235.0, "close_time": 1771999199999, "quote_volume": 2827.4559, "trades": 63, "taker_buy_base": 254416.0, "taker_buy_quote": 1339.62405 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.00529, "high": 0.0053, "low": 0.00527, "close": 0.00527, "volume": 323940.0, "close_time": 1772002799999, "quote_volume": 1714.63106, "trades": 67, "taker_buy_base": 169964.0, "taker_buy_quote": 900.15506 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.00528, "high": 0.00529, "low": 0.00526, "close": 0.00529, "volume": 425643.0, "close_time": 1772006399999, "quote_volume": 2247.22083, "trades": 45, "taker_buy_base": 119184.0, "taker_buy_quote": 629.9218 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.00528, "high": 0.00531, "low": 0.00528, "close": 0.00529, "volume": 103226.0, "close_time": 1772009999999, "quote_volume": 546.7547, "trades": 18, "taker_buy_base": 63438.0, "taker_buy_quote": 336.16669 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.00531, "high": 0.00533, "low": 0.00531, "close": 0.00531, "volume": 145279.0, "close_time": 1772013599999, "quote_volume": 772.53667, "trades": 31, "taker_buy_base": 82634.0, "taker_buy_quote": 439.56721 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.00533, "high": 0.00533, "low": 0.00528, "close": 0.00528, "volume": 87258.0, "close_time": 1772017199999, "quote_volume": 462.50661, "trades": 34, "taker_buy_base": 43658.0, "taker_buy_quote": 232.07491 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.00529, "high": 0.0053, "low": 0.00527, "close": 0.00529, "volume": 545846.0, "close_time": 1772020799999, "quote_volume": 2882.25337, "trades": 48, "taker_buy_base": 117991.0, "taker_buy_quote": 624.21755 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.00528, "high": 0.00538, "low": 0.00527, "close": 0.00536, "volume": 1583988.0, "close_time": 1772024399999, "quote_volume": 8435.10937, "trades": 237, "taker_buy_base": 578072.0, "taker_buy_quote": 3075.97189 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.00537, "high": 0.00538, "low": 0.00532, "close": 0.00535, "volume": 851573.0, "close_time": 1772027999999, "quote_volume": 4557.82937, "trades": 117, "taker_buy_base": 412366.0, "taker_buy_quote": 2207.4764 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.00535, "high": 0.00539, "low": 0.00533, "close": 0.00539, "volume": 569678.0, "close_time": 1772031599999, "quote_volume": 3049.33993, "trades": 102, "taker_buy_base": 287912.0, "taker_buy_quote": 1540.7298 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.0054, "high": 0.00543, "low": 0.00536, "close": 0.00541, "volume": 1886406.0, "close_time": 1772035199999, "quote_volume": 10174.19644, "trades": 297, "taker_buy_base": 1186134.0, "taker_buy_quote": 6394.2806 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.00543, "high": 0.00549, "low": 0.00543, "close": 0.00549, "volume": 699902.0, "close_time": 1772038799999, "quote_volume": 3829.80622, "trades": 125, "taker_buy_base": 541027.0, "taker_buy_quote": 2962.56074 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.00549, "high": 0.00555, "low": 0.00549, "close": 0.00554, "volume": 2011337.0, "close_time": 1772042399999, "quote_volume": 11096.78954, "trades": 256, "taker_buy_base": 1230157.0, "taker_buy_quote": 6778.97112 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.00555, "high": 0.00558, "low": 0.00554, "close": 0.00557, "volume": 1301099.0, "close_time": 1772045999999, "quote_volume": 7234.97766, "trades": 192, "taker_buy_base": 463807.0, "taker_buy_quote": 2580.3962 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.00556, "high": 0.00559, "low": 0.00555, "close": 0.00558, "volume": 3117169.0, "close_time": 1772049599999, "quote_volume": 17351.55348, "trades": 700, "taker_buy_base": 1150559.0, "taker_buy_quote": 6404.94429 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.00559, "high": 0.00561, "low": 0.00557, "close": 0.0056, "volume": 433214.0, "close_time": 1772053199999, "quote_volume": 2423.65243, "trades": 89, "taker_buy_base": 243253.0, "taker_buy_quote": 1361.1811 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.0056, "high": 0.00568, "low": 0.0056, "close": 0.00565, "volume": 1945487.0, "close_time": 1772056799999, "quote_volume": 10960.02439, "trades": 390, "taker_buy_base": 479940.0, "taker_buy_quote": 2703.03761 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.00566, "high": 0.00571, "low": 0.0056, "close": 0.00565, "volume": 2020821.0, "close_time": 1772060399999, "quote_volume": 11448.82399, "trades": 418, "taker_buy_base": 954340.0, "taker_buy_quote": 5403.68411 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.00567, "high": 0.00567, "low": 0.00554, "close": 0.00557, "volume": 3145313.0, "close_time": 1772063999999, "quote_volume": 17577.03945, "trades": 471, "taker_buy_base": 1777609.0, "taker_buy_quote": 9916.0816 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.00559, "high": 0.00567, "low": 0.00557, "close": 0.00565, "volume": 5884520.0, "close_time": 1772067599999, "quote_volume": 33090.73244, "trades": 691, "taker_buy_base": 2829536.0, "taker_buy_quote": 15906.47899 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.00566, "high": 0.00572, "low": 0.00559, "close": 0.00561, "volume": 9979081.0, "close_time": 1772071199999, "quote_volume": 56427.69024, "trades": 741, "taker_buy_base": 4629288.0, "taker_buy_quote": 26176.3333 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.00561, "high": 0.00563, "low": 0.00559, "close": 0.00561, "volume": 1484549.0, "close_time": 1772074799999, "quote_volume": 8318.35311, "trades": 216, "taker_buy_base": 1103200.0, "taker_buy_quote": 6180.55173 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.00561, "high": 0.00561, "low": 0.00558, "close": 0.00558, "volume": 171227.0, "close_time": 1772078399999, "quote_volume": 959.09591, "trades": 45, "taker_buy_base": 55816.0, "taker_buy_quote": 312.8801 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.00558, "high": 0.00558, "low": 0.00554, "close": 0.00556, "volume": 248795.0, "close_time": 1772081999999, "quote_volume": 1383.67347, "trades": 79, "taker_buy_base": 188345.0, "taker_buy_quote": 1048.07786 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.00554, "high": 0.00557, "low": 0.0055, "close": 0.00554, "volume": 1564087.0, "close_time": 1772085599999, "quote_volume": 8637.71838, "trades": 145, "taker_buy_base": 552517.0, "taker_buy_quote": 3056.8297 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.00553, "high": 0.00556, "low": 0.00547, "close": 0.00547, "volume": 1307373.0, "close_time": 1772089199999, "quote_volume": 7201.52438, "trades": 207, "taker_buy_base": 313432.0, "taker_buy_quote": 1728.10298 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.00547, "high": 0.0055, "low": 0.00547, "close": 0.00548, "volume": 179072.0, "close_time": 1772092799999, "quote_volume": 981.1067, "trades": 32, "taker_buy_base": 73462.0, "taker_buy_quote": 403.1721 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.00549, "high": 0.00552, "low": 0.00548, "close": 0.0055, "volume": 73542.0, "close_time": 1772096399999, "quote_volume": 404.22673, "trades": 19, "taker_buy_base": 45921.0, "taker_buy_quote": 252.77005 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.00551, "high": 0.00553, "low": 0.00549, "close": 0.00551, "volume": 207634.0, "close_time": 1772099999999, "quote_volume": 1145.30508, "trades": 33, "taker_buy_base": 104343.0, "taker_buy_quote": 576.08606 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.00551, "high": 0.00551, "low": 0.00548, "close": 0.00549, "volume": 310164.0, "close_time": 1772103599999, "quote_volume": 1705.1115, "trades": 79, "taker_buy_base": 146587.0, "taker_buy_quote": 806.0247 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.00549, "high": 0.00549, "low": 0.00542, "close": 0.00544, "volume": 2287650.0, "close_time": 1772107199999, "quote_volume": 12434.19742, "trades": 108, "taker_buy_base": 813605.0, "taker_buy_quote": 4423.88161 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.00544, "high": 0.00548, "low": 0.00543, "close": 0.00548, "volume": 2146772.0, "close_time": 1772110799999, "quote_volume": 11695.68645, "trades": 121, "taker_buy_base": 1161220.0, "taker_buy_quote": 6327.74749 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.00547, "high": 0.00547, "low": 0.00543, "close": 0.00543, "volume": 321379.0, "close_time": 1772114399999, "quote_volume": 1752.04251, "trades": 26, "taker_buy_base": 65321.0, "taker_buy_quote": 356.71535 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.00545, "high": 0.00545, "low": 0.0054, "close": 0.00543, "volume": 2051055.0, "close_time": 1772117999999, "quote_volume": 11112.7058, "trades": 109, "taker_buy_base": 1099227.0, "taker_buy_quote": 5957.38699 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.00543, "high": 0.00543, "low": 0.00537, "close": 0.00541, "volume": 828330.0, "close_time": 1772121599999, "quote_volume": 4476.46346, "trades": 104, "taker_buy_base": 388911.0, "taker_buy_quote": 2102.70032 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.00539, "high": 0.00541, "low": 0.0053, "close": 0.0053, "volume": 2217872.0, "close_time": 1772125199999, "quote_volume": 11869.29533, "trades": 249, "taker_buy_base": 1304030.0, "taker_buy_quote": 6975.78693 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.00531, "high": 0.00535, "low": 0.0053, "close": 0.00532, "volume": 949820.0, "close_time": 1772128799999, "quote_volume": 5052.5601, "trades": 175, "taker_buy_base": 487110.0, "taker_buy_quote": 2595.02632 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.00531, "high": 0.00535, "low": 0.00529, "close": 0.00534, "volume": 1677885.0, "close_time": 1772132399999, "quote_volume": 8943.5175, "trades": 536, "taker_buy_base": 759035.0, "taker_buy_quote": 4047.2857 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.00534, "high": 0.00538, "low": 0.00533, "close": 0.00537, "volume": 7344095.0, "close_time": 1772135999999, "quote_volume": 39287.84309, "trades": 1368, "taker_buy_base": 3476588.0, "taker_buy_quote": 18598.36706 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.00537, "high": 0.00539, "low": 0.00534, "close": 0.00534, "volume": 991506.0, "close_time": 1772139599999, "quote_volume": 5328.92043, "trades": 169, "taker_buy_base": 384213.0, "taker_buy_quote": 2066.18933 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.00534, "high": 0.00537, "low": 0.00533, "close": 0.00535, "volume": 215468.0, "close_time": 1772143199999, "quote_volume": 1152.92476, "trades": 98, "taker_buy_base": 109284.0, "taker_buy_quote": 585.14373 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.00535, "high": 0.00537, "low": 0.00533, "close": 0.00537, "volume": 242155.0, "close_time": 1772146799999, "quote_volume": 1295.48597, "trades": 84, "taker_buy_base": 114210.0, "taker_buy_quote": 612.14132 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.00535, "high": 0.00537, "low": 0.00535, "close": 0.00537, "volume": 57061.0, "close_time": 1772150399999, "quote_volume": 306.17337, "trades": 11, "taker_buy_base": 40390.0, "taker_buy_quote": 216.8943 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.00536, "high": 0.00538, "low": 0.00534, "close": 0.00538, "volume": 1027853.0, "close_time": 1772153999999, "quote_volume": 5511.19558, "trades": 233, "taker_buy_base": 509025.0, "taker_buy_quote": 2729.7924 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.00537, "high": 0.00537, "low": 0.00533, "close": 0.00536, "volume": 266833.0, "close_time": 1772157599999, "quote_volume": 1428.33402, "trades": 48, "taker_buy_base": 132108.0, "taker_buy_quote": 705.9887 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.00536, "high": 0.00539, "low": 0.00536, "close": 0.00539, "volume": 340118.0, "close_time": 1772161199999, "quote_volume": 1827.01265, "trades": 70, "taker_buy_base": 42975.0, "taker_buy_quote": 231.34099 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.00539, "high": 0.00544, "low": 0.00536, "close": 0.00544, "volume": 186708.0, "close_time": 1772164799999, "quote_volume": 1005.5031, "trades": 39, "taker_buy_base": 155291.0, "taker_buy_quote": 836.27102 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.00544, "high": 0.00551, "low": 0.00544, "close": 0.00549, "volume": 2262848.0, "close_time": 1772168399999, "quote_volume": 12401.62049, "trades": 284, "taker_buy_base": 1469853.0, "taker_buy_quote": 8051.47215 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.0055, "high": 0.00552, "low": 0.00549, "close": 0.00552, "volume": 1043584.0, "close_time": 1772171999999, "quote_volume": 5748.45215, "trades": 133, "taker_buy_base": 295222.0, "taker_buy_quote": 1626.63803 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.00551, "high": 0.00552, "low": 0.0055, "close": 0.00551, "volume": 470498.0, "close_time": 1772175599999, "quote_volume": 2592.58433, "trades": 109, "taker_buy_base": 151672.0, "taker_buy_quote": 836.24256 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.00548, "high": 0.00551, "low": 0.00546, "close": 0.0055, "volume": 3171009.0, "close_time": 1772179199999, "quote_volume": 17354.99137, "trades": 329, "taker_buy_base": 1804775.0, "taker_buy_quote": 9875.42226 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.00551, "high": 0.00552, "low": 0.00548, "close": 0.00551, "volume": 232232.0, "close_time": 1772182799999, "quote_volume": 1276.89981, "trades": 54, "taker_buy_base": 62995.0, "taker_buy_quote": 347.35207 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.00551, "high": 0.00552, "low": 0.00547, "close": 0.00548, "volume": 977318.0, "close_time": 1772186399999, "quote_volume": 5381.10035, "trades": 90, "taker_buy_base": 437501.0, "taker_buy_quote": 2411.139 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.00547, "high": 0.00547, "low": 0.00542, "close": 0.00543, "volume": 2765344.0, "close_time": 1772189999999, "quote_volume": 15033.41862, "trades": 389, "taker_buy_base": 1719014.0, "taker_buy_quote": 9339.20337 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.00544, "high": 0.00545, "low": 0.00535, "close": 0.00537, "volume": 3985439.0, "close_time": 1772193599999, "quote_volume": 21533.69521, "trades": 457, "taker_buy_base": 1144303.0, "taker_buy_quote": 6171.51494 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.00536, "high": 0.00537, "low": 0.00532, "close": 0.00532, "volume": 858174.0, "close_time": 1772197199999, "quote_volume": 4581.58071, "trades": 102, "taker_buy_base": 554051.0, "taker_buy_quote": 2959.1363 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.00533, "high": 0.00534, "low": 0.00526, "close": 0.00531, "volume": 1590664.0, "close_time": 1772200799999, "quote_volume": 8424.54524, "trades": 252, "taker_buy_base": 504512.0, "taker_buy_quote": 2673.25304 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.0053, "high": 0.00531, "low": 0.00524, "close": 0.00527, "volume": 5041833.0, "close_time": 1772204399999, "quote_volume": 26567.6363, "trades": 692, "taker_buy_base": 3244500.0, "taker_buy_quote": 17096.41302 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.00527, "high": 0.00529, "low": 0.00524, "close": 0.00526, "volume": 737769.0, "close_time": 1772207999999, "quote_volume": 3884.63264, "trades": 171, "taker_buy_base": 370029.0, "taker_buy_quote": 1950.2936 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.00526, "high": 0.00526, "low": 0.00521, "close": 0.00522, "volume": 2247236.0, "close_time": 1772211599999, "quote_volume": 11764.17691, "trades": 222, "taker_buy_base": 586728.0, "taker_buy_quote": 3065.22677 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.00521, "high": 0.00524, "low": 0.00515, "close": 0.00524, "volume": 2887299.0, "close_time": 1772215199999, "quote_volume": 14982.78664, "trades": 426, "taker_buy_base": 1487114.0, "taker_buy_quote": 7710.50217 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.00524, "high": 0.00525, "low": 0.00523, "close": 0.00524, "volume": 1877636.0, "close_time": 1772218799999, "quote_volume": 9838.62551, "trades": 160, "taker_buy_base": 757493.0, "taker_buy_quote": 3970.17097 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.00524, "high": 0.00524, "low": 0.00519, "close": 0.00521, "volume": 897508.0, "close_time": 1772222399999, "quote_volume": 4682.31506, "trades": 89, "taker_buy_base": 717387.0, "taker_buy_quote": 3743.39341 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.00522, "high": 0.00525, "low": 0.00521, "close": 0.00523, "volume": 1161647.0, "close_time": 1772225999999, "quote_volume": 6074.84924, "trades": 242, "taker_buy_base": 1017500.0, "taker_buy_quote": 5320.5789 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.00523, "high": 0.00526, "low": 0.00522, "close": 0.00523, "volume": 2086008.0, "close_time": 1772229599999, "quote_volume": 10912.67282, "trades": 201, "taker_buy_base": 746610.0, "taker_buy_quote": 3904.4855 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.00523, "high": 0.00525, "low": 0.00518, "close": 0.00525, "volume": 2852751.0, "close_time": 1772233199999, "quote_volume": 14896.98399, "trades": 423, "taker_buy_base": 1976895.0, "taker_buy_quote": 10324.48807 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.00525, "high": 0.0053, "low": 0.00525, "close": 0.00529, "volume": 360059.0, "close_time": 1772236799999, "quote_volume": 1897.70067, "trades": 69, "taker_buy_base": 298889.0, "taker_buy_quote": 1574.98036 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.00529, "high": 0.00532, "low": 0.00527, "close": 0.00532, "volume": 1011500.0, "close_time": 1772240399999, "quote_volume": 5352.16748, "trades": 63, "taker_buy_base": 343257.0, "taker_buy_quote": 1816.74641 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.00531, "high": 0.00531, "low": 0.00528, "close": 0.00528, "volume": 87797.0, "close_time": 1772243999999, "quote_volume": 465.62859, "trades": 26, "taker_buy_base": 29866.0, "taker_buy_quote": 158.47596 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.00527, "high": 0.00531, "low": 0.00527, "close": 0.00531, "volume": 656484.0, "close_time": 1772247599999, "quote_volume": 3472.9728, "trades": 141, "taker_buy_base": 243968.0, "taker_buy_quote": 1290.55105 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.00528, "high": 0.0053, "low": 0.00526, "close": 0.00526, "volume": 37368.0, "close_time": 1772251199999, "quote_volume": 197.08582, "trades": 10, "taker_buy_base": 5931.0, "taker_buy_quote": 31.40343 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.00527, "high": 0.00527, "low": 0.00524, "close": 0.00524, "volume": 871220.0, "close_time": 1772254799999, "quote_volume": 4576.30577, "trades": 82, "taker_buy_base": 382269.0, "taker_buy_quote": 2008.91952 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.00526, "high": 0.00526, "low": 0.00521, "close": 0.00522, "volume": 823845.0, "close_time": 1772258399999, "quote_volume": 4306.79022, "trades": 58, "taker_buy_base": 115226.0, "taker_buy_quote": 601.9819 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.00522, "high": 0.00523, "low": 0.00493, "close": 0.00493, "volume": 9358822.0, "close_time": 1772261999999, "quote_volume": 47113.02186, "trades": 661, "taker_buy_base": 3704462.0, "taker_buy_quote": 18671.91455 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.00493, "high": 0.00503, "low": 0.00492, "close": 0.00495, "volume": 6925499.0, "close_time": 1772265599999, "quote_volume": 34400.99263, "trades": 398, "taker_buy_base": 2995683.0, "taker_buy_quote": 14900.00779 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.00496, "high": 0.00496, "low": 0.00483, "close": 0.00483, "volume": 9007613.0, "close_time": 1772269199999, "quote_volume": 44027.21379, "trades": 296, "taker_buy_base": 2676356.0, "taker_buy_quote": 13067.24126 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.00484, "high": 0.00486, "low": 0.0048, "close": 0.00481, "volume": 1194793.0, "close_time": 1772272799999, "quote_volume": 5765.75307, "trades": 124, "taker_buy_base": 947061.0, "taker_buy_quote": 4568.98111 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.0048, "high": 0.00483, "low": 0.00479, "close": 0.00481, "volume": 1488570.0, "close_time": 1772276399999, "quote_volume": 7150.32134, "trades": 86, "taker_buy_base": 916734.0, "taker_buy_quote": 4405.12263 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.00481, "high": 0.00483, "low": 0.00478, "close": 0.0048, "volume": 2569039.0, "close_time": 1772279999999, "quote_volume": 12328.33132, "trades": 282, "taker_buy_base": 1560020.0, "taker_buy_quote": 7489.92053 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0048, "high": 0.00483, "low": 0.00479, "close": 0.00482, "volume": 696865.0, "close_time": 1772283599999, "quote_volume": 3349.35838, "trades": 83, "taker_buy_base": 588391.0, "taker_buy_quote": 2828.91509 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.00483, "high": 0.00489, "low": 0.00478, "close": 0.00489, "volume": 2270265.0, "close_time": 1772287199999, "quote_volume": 11010.69508, "trades": 354, "taker_buy_base": 1014154.0, "taker_buy_quote": 4917.32604 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.00489, "high": 0.00491, "low": 0.00484, "close": 0.00485, "volume": 2435799.0, "close_time": 1772290799999, "quote_volume": 11851.93317, "trades": 342, "taker_buy_base": 1127411.0, "taker_buy_quote": 5479.74029 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.00485, "high": 0.00489, "low": 0.00482, "close": 0.00489, "volume": 499350.0, "close_time": 1772294399999, "quote_volume": 2426.15262, "trades": 89, "taker_buy_base": 421636.0, "taker_buy_quote": 2047.95384 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.00489, "high": 0.00492, "low": 0.00485, "close": 0.00492, "volume": 914978.0, "close_time": 1772297999999, "quote_volume": 4469.66221, "trades": 163, "taker_buy_base": 667202.0, "taker_buy_quote": 3261.37778 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.00492, "high": 0.00494, "low": 0.00488, "close": 0.00494, "volume": 931526.0, "close_time": 1772301599999, "quote_volume": 4566.84836, "trades": 168, "taker_buy_base": 503515.0, "taker_buy_quote": 2469.26128 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.00493, "high": 0.00502, "low": 0.00493, "close": 0.00501, "volume": 1972881.0, "close_time": 1772305199999, "quote_volume": 9855.97655, "trades": 262, "taker_buy_base": 1138241.0, "taker_buy_quote": 5690.79437 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.005, "high": 0.00512, "low": 0.005, "close": 0.00509, "volume": 2631915.0, "close_time": 1772308799999, "quote_volume": 13358.26543, "trades": 504, "taker_buy_base": 1202716.0, "taker_buy_quote": 6090.05385 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.00508, "high": 0.0052, "low": 0.00508, "close": 0.00519, "volume": 2541830.0, "close_time": 1772312399999, "quote_volume": 13119.54705, "trades": 340, "taker_buy_base": 1207018.0, "taker_buy_quote": 6232.26341 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.0052, "high": 0.0052, "low": 0.00515, "close": 0.00517, "volume": 2647951.0, "close_time": 1772315999999, "quote_volume": 13707.60103, "trades": 452, "taker_buy_base": 1709346.0, "taker_buy_quote": 8843.32929 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.00517, "high": 0.00527, "low": 0.00517, "close": 0.00527, "volume": 2691107.0, "close_time": 1772319599999, "quote_volume": 14043.16522, "trades": 298, "taker_buy_base": 1199853.0, "taker_buy_quote": 6276.32164 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.00526, "high": 0.00545, "low": 0.00524, "close": 0.00545, "volume": 8724559.0, "close_time": 1772323199999, "quote_volume": 46733.49826, "trades": 985, "taker_buy_base": 4731247.0, "taker_buy_quote": 25371.99668 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.00544, "high": 0.00571, "low": 0.00526, "close": 0.00531, "volume": 67293279.0, "close_time": 1772326799999, "quote_volume": 368792.42948, "trades": 3801, "taker_buy_base": 36229129.0, "taker_buy_quote": 200204.91725 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.00531, "high": 0.00542, "low": 0.00526, "close": 0.0054, "volume": 6265765.0, "close_time": 1772330399999, "quote_volume": 33359.89895, "trades": 610, "taker_buy_base": 1524825.0, "taker_buy_quote": 8139.38873 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.00541, "high": 0.00562, "low": 0.0054, "close": 0.00557, "volume": 14232395.0, "close_time": 1772333999999, "quote_volume": 78276.52957, "trades": 1084, "taker_buy_base": 8062876.0, "taker_buy_quote": 44431.59353 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.00555, "high": 0.00556, "low": 0.00541, "close": 0.00546, "volume": 8647563.0, "close_time": 1772337599999, "quote_volume": 47487.6688, "trades": 1268, "taker_buy_base": 3597903.0, "taker_buy_quote": 19734.53667 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.00545, "high": 0.0055, "low": 0.00541, "close": 0.00547, "volume": 2998690.0, "close_time": 1772341199999, "quote_volume": 16368.01197, "trades": 500, "taker_buy_base": 814398.0, "taker_buy_quote": 4450.57559 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.00547, "high": 0.00549, "low": 0.00545, "close": 0.00547, "volume": 556882.0, "close_time": 1772344799999, "quote_volume": 3045.54175, "trades": 97, "taker_buy_base": 279579.0, "taker_buy_quote": 1528.4306 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.00547, "high": 0.00548, "low": 0.00538, "close": 0.00538, "volume": 1675461.0, "close_time": 1772348399999, "quote_volume": 9072.16358, "trades": 192, "taker_buy_base": 614569.0, "taker_buy_quote": 3328.93807 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.00538, "high": 0.00539, "low": 0.00536, "close": 0.00536, "volume": 925166.0, "close_time": 1772351999999, "quote_volume": 4969.41889, "trades": 142, "taker_buy_base": 449187.0, "taker_buy_quote": 2414.04421 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.00535, "high": 0.00539, "low": 0.0053, "close": 0.00531, "volume": 2050687.0, "close_time": 1772355599999, "quote_volume": 10913.51923, "trades": 330, "taker_buy_base": 679595.0, "taker_buy_quote": 3617.84978 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.00531, "high": 0.00531, "low": 0.00525, "close": 0.00525, "volume": 1210533.0, "close_time": 1772359199999, "quote_volume": 6409.01169, "trades": 182, "taker_buy_base": 453555.0, "taker_buy_quote": 2403.36205 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.00526, "high": 0.00527, "low": 0.00523, "close": 0.00525, "volume": 2527920.0, "close_time": 1772362799999, "quote_volume": 13256.31951, "trades": 226, "taker_buy_base": 791633.0, "taker_buy_quote": 4160.57519 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.00527, "high": 0.00529, "low": 0.00525, "close": 0.00525, "volume": 1436721.0, "close_time": 1772366399999, "quote_volume": 7562.06738, "trades": 263, "taker_buy_base": 686728.0, "taker_buy_quote": 3617.86083 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.00527, "high": 0.00527, "low": 0.00522, "close": 0.00522, "volume": 1919774.0, "close_time": 1772369999999, "quote_volume": 10046.34128, "trades": 84, "taker_buy_base": 366551.0, "taker_buy_quote": 1921.02818 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.00522, "high": 0.00529, "low": 0.00517, "close": 0.00526, "volume": 4094536.0, "close_time": 1772373599999, "quote_volume": 21356.48124, "trades": 271, "taker_buy_base": 2868711.0, "taker_buy_quote": 14966.63049 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.00528, "high": 0.00531, "low": 0.00523, "close": 0.00524, "volume": 3890389.0, "close_time": 1772377199999, "quote_volume": 20481.5225, "trades": 288, "taker_buy_base": 1786996.0, "taker_buy_quote": 9416.85201 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.00524, "high": 0.00526, "low": 0.0052, "close": 0.0052, "volume": 750784.0, "close_time": 1772380799999, "quote_volume": 3934.03997, "trades": 82, "taker_buy_base": 459834.0, "taker_buy_quote": 2410.34029 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0052, "high": 0.00524, "low": 0.00515, "close": 0.00517, "volume": 2345240.0, "close_time": 1772384399999, "quote_volume": 12238.23517, "trades": 107, "taker_buy_base": 1439399.0, "taker_buy_quote": 7529.85039 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.00517, "high": 0.00519, "low": 0.00513, "close": 0.00515, "volume": 1067124.0, "close_time": 1772387999999, "quote_volume": 5507.00502, "trades": 66, "taker_buy_base": 339466.0, "taker_buy_quote": 1750.2527 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.00517, "high": 0.0052, "low": 0.00517, "close": 0.0052, "volume": 364208.0, "close_time": 1772391599999, "quote_volume": 1889.02866, "trades": 42, "taker_buy_base": 320992.0, "taker_buy_quote": 1665.10686 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.00518, "high": 0.00518, "low": 0.0051, "close": 0.00511, "volume": 2128218.0, "close_time": 1772395199999, "quote_volume": 10900.38962, "trades": 98, "taker_buy_base": 448880.0, "taker_buy_quote": 2300.34269 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.00509, "high": 0.00513, "low": 0.00502, "close": 0.00505, "volume": 3394259.0, "close_time": 1772398799999, "quote_volume": 17175.5153, "trades": 158, "taker_buy_base": 1925673.0, "taker_buy_quote": 9757.71726 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.00506, "high": 0.00513, "low": 0.00506, "close": 0.00512, "volume": 620363.0, "close_time": 1772402399999, "quote_volume": 3162.32623, "trades": 71, "taker_buy_base": 369677.0, "taker_buy_quote": 1885.71651 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.00511, "high": 0.00517, "low": 0.0051, "close": 0.00512, "volume": 2126102.0, "close_time": 1772405999999, "quote_volume": 10896.28086, "trades": 129, "taker_buy_base": 870146.0, "taker_buy_quote": 4462.74674 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.00513, "high": 0.0052, "low": 0.00513, "close": 0.00517, "volume": 1539720.0, "close_time": 1772409599999, "quote_volume": 7967.45167, "trades": 143, "taker_buy_base": 1054343.0, "taker_buy_quote": 5456.20978 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.00518, "high": 0.00521, "low": 0.00516, "close": 0.0052, "volume": 895583.0, "close_time": 1772413199999, "quote_volume": 4637.58652, "trades": 120, "taker_buy_base": 617419.0, "taker_buy_quote": 3199.78399 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.00521, "high": 0.00525, "low": 0.0052, "close": 0.00525, "volume": 2477811.0, "close_time": 1772416799999, "quote_volume": 12947.76759, "trades": 171, "taker_buy_base": 1180808.0, "taker_buy_quote": 6172.49107 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.00521, "high": 0.00525, "low": 0.00519, "close": 0.0052, "volume": 2443561.0, "close_time": 1772420399999, "quote_volume": 12758.85363, "trades": 215, "taker_buy_base": 537101.0, "taker_buy_quote": 2804.22614 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.0052, "high": 0.00527, "low": 0.00519, "close": 0.00526, "volume": 1625946.0, "close_time": 1772423999999, "quote_volume": 8505.33395, "trades": 157, "taker_buy_base": 1369827.0, "taker_buy_quote": 7167.25087 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.00525, "high": 0.00526, "low": 0.00524, "close": 0.00524, "volume": 312702.0, "close_time": 1772427599999, "quote_volume": 1642.09605, "trades": 77, "taker_buy_base": 201262.0, "taker_buy_quote": 1057.39946 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.00524, "high": 0.00526, "low": 0.00522, "close": 0.00523, "volume": 1551324.0, "close_time": 1772431199999, "quote_volume": 8114.93064, "trades": 123, "taker_buy_base": 537503.0, "taker_buy_quote": 2812.12741 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.00521, "high": 0.00521, "low": 0.00518, "close": 0.0052, "volume": 416676.0, "close_time": 1772434799999, "quote_volume": 2161.63228, "trades": 38, "taker_buy_base": 368658.0, "taker_buy_quote": 1912.37831 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.0052, "high": 0.00521, "low": 0.00516, "close": 0.0052, "volume": 950032.0, "close_time": 1772438399999, "quote_volume": 4915.11899, "trades": 60, "taker_buy_base": 737454.0, "taker_buy_quote": 3813.5211 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.00518, "high": 0.00522, "low": 0.00515, "close": 0.00522, "volume": 2905185.0, "close_time": 1772441999999, "quote_volume": 15007.33184, "trades": 198, "taker_buy_base": 1613357.0, "taker_buy_quote": 8337.82177 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.00523, "high": 0.00525, "low": 0.00521, "close": 0.00523, "volume": 1248249.0, "close_time": 1772445599999, "quote_volume": 6529.96114, "trades": 248, "taker_buy_base": 878978.0, "taker_buy_quote": 4600.2951 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.00523, "high": 0.00528, "low": 0.0052, "close": 0.00528, "volume": 2006114.0, "close_time": 1772449199999, "quote_volume": 10488.3248, "trades": 133, "taker_buy_base": 367181.0, "taker_buy_quote": 1928.1951 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.00527, "high": 0.00532, "low": 0.00524, "close": 0.00532, "volume": 1247392.0, "close_time": 1772452799999, "quote_volume": 6586.46055, "trades": 156, "taker_buy_base": 488326.0, "taker_buy_quote": 2582.1623 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.00531, "high": 0.00532, "low": 0.00526, "close": 0.00532, "volume": 1149319.0, "close_time": 1772456399999, "quote_volume": 6079.76752, "trades": 215, "taker_buy_base": 643915.0, "taker_buy_quote": 3410.75309 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.00531, "high": 0.00534, "low": 0.00523, "close": 0.00526, "volume": 8750659.0, "close_time": 1772459999999, "quote_volume": 46200.81657, "trades": 662, "taker_buy_base": 2604559.0, "taker_buy_quote": 13776.60802 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.00525, "high": 0.00536, "low": 0.00524, "close": 0.00535, "volume": 1387964.0, "close_time": 1772463599999, "quote_volume": 7356.0621, "trades": 311, "taker_buy_base": 583450.0, "taker_buy_quote": 3102.29519 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.00536, "high": 0.00547, "low": 0.00535, "close": 0.00543, "volume": 2627386.0, "close_time": 1772467199999, "quote_volume": 14227.3886, "trades": 542, "taker_buy_base": 1130556.0, "taker_buy_quote": 6129.97152 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.00544, "high": 0.00575, "low": 0.00541, "close": 0.00553, "volume": 31091990.0, "close_time": 1772470799999, "quote_volume": 174015.28037, "trades": 3161, "taker_buy_base": 18733986.0, "taker_buy_quote": 104974.58962 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.00553, "high": 0.00557, "low": 0.00542, "close": 0.00555, "volume": 16566035.0, "close_time": 1772474399999, "quote_volume": 91023.15142, "trades": 1713, "taker_buy_base": 7317189.0, "taker_buy_quote": 40249.97878 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.00556, "high": 0.00556, "low": 0.00548, "close": 0.00548, "volume": 5947792.0, "close_time": 1772477999999, "quote_volume": 32796.37443, "trades": 638, "taker_buy_base": 3036595.0, "taker_buy_quote": 16741.37689 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.0055, "high": 0.0055, "low": 0.00545, "close": 0.00549, "volume": 2270813.0, "close_time": 1772481599999, "quote_volume": 12446.90985, "trades": 480, "taker_buy_base": 722639.0, "taker_buy_quote": 3970.44626 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0055, "high": 0.00551, "low": 0.00542, "close": 0.00545, "volume": 2502063.0, "close_time": 1772485199999, "quote_volume": 13679.33314, "trades": 462, "taker_buy_base": 954710.0, "taker_buy_quote": 5236.24643 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.00542, "high": 0.00542, "low": 0.00538, "close": 0.0054, "volume": 1732444.0, "close_time": 1772488799999, "quote_volume": 9355.83002, "trades": 357, "taker_buy_base": 469055.0, "taker_buy_quote": 2536.55951 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.00539, "high": 0.00542, "low": 0.00538, "close": 0.00538, "volume": 2172534.0, "close_time": 1772492399999, "quote_volume": 11727.99984, "trades": 458, "taker_buy_base": 827646.0, "taker_buy_quote": 4472.53539 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.00538, "high": 0.00539, "low": 0.0053, "close": 0.00532, "volume": 2029623.0, "close_time": 1772495999999, "quote_volume": 10836.31593, "trades": 402, "taker_buy_base": 688671.0, "taker_buy_quote": 3675.8081 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.00533, "high": 0.00534, "low": 0.00528, "close": 0.00532, "volume": 3143895.0, "close_time": 1772499599999, "quote_volume": 16658.29183, "trades": 372, "taker_buy_base": 2060305.0, "taker_buy_quote": 10923.51621 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.00533, "high": 0.00533, "low": 0.0053, "close": 0.00532, "volume": 211653.0, "close_time": 1772503199999, "quote_volume": 1125.41708, "trades": 72, "taker_buy_base": 151489.0, "taker_buy_quote": 805.80025 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.0053, "high": 0.00531, "low": 0.00527, "close": 0.00531, "volume": 451494.0, "close_time": 1772506799999, "quote_volume": 2388.22295, "trades": 145, "taker_buy_base": 166326.0, "taker_buy_quote": 879.2221 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.00531, "high": 0.00531, "low": 0.00527, "close": 0.0053, "volume": 392479.0, "close_time": 1772510399999, "quote_volume": 2076.79918, "trades": 64, "taker_buy_base": 135787.0, "taker_buy_quote": 718.29807 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.00531, "high": 0.00531, "low": 0.00528, "close": 0.00529, "volume": 203035.0, "close_time": 1772513999999, "quote_volume": 1075.21755, "trades": 80, "taker_buy_base": 126759.0, "taker_buy_quote": 671.51186 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.00529, "high": 0.00532, "low": 0.00526, "close": 0.00528, "volume": 636275.0, "close_time": 1772517599999, "quote_volume": 3368.72747, "trades": 189, "taker_buy_base": 293524.0, "taker_buy_quote": 1554.41371 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.00528, "high": 0.00529, "low": 0.00526, "close": 0.00527, "volume": 1284762.0, "close_time": 1772521199999, "quote_volume": 6778.69754, "trades": 210, "taker_buy_base": 160034.0, "taker_buy_quote": 845.30275 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.00528, "high": 0.00534, "low": 0.00527, "close": 0.00533, "volume": 1221076.0, "close_time": 1772524799999, "quote_volume": 6480.11018, "trades": 445, "taker_buy_base": 735569.0, "taker_buy_quote": 3907.77983 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.00534, "high": 0.00534, "low": 0.00528, "close": 0.00528, "volume": 921661.0, "close_time": 1772528399999, "quote_volume": 4891.19174, "trades": 265, "taker_buy_base": 471793.0, "taker_buy_quote": 2505.74005 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.00528, "high": 0.0053, "low": 0.00524, "close": 0.00525, "volume": 1969910.0, "close_time": 1772531999999, "quote_volume": 10366.97798, "trades": 266, "taker_buy_base": 244809.0, "taker_buy_quote": 1290.32312 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.00524, "high": 0.00524, "low": 0.00522, "close": 0.00522, "volume": 920380.0, "close_time": 1772535599999, "quote_volume": 4818.12551, "trades": 151, "taker_buy_base": 279157.0, "taker_buy_quote": 1460.07375 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.00523, "high": 0.00523, "low": 0.0052, "close": 0.00522, "volume": 91143.0, "close_time": 1772539199999, "quote_volume": 475.58661, "trades": 30, "taker_buy_base": 38109.0, "taker_buy_quote": 198.80353 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.00523, "high": 0.00528, "low": 0.00522, "close": 0.00525, "volume": 1657308.0, "close_time": 1772542799999, "quote_volume": 8689.34011, "trades": 200, "taker_buy_base": 860750.0, "taker_buy_quote": 4510.23086 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.00525, "high": 0.00525, "low": 0.00521, "close": 0.00522, "volume": 2121503.0, "close_time": 1772546399999, "quote_volume": 11106.20531, "trades": 170, "taker_buy_base": 295521.0, "taker_buy_quote": 1545.46398 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.00521, "high": 0.00528, "low": 0.0052, "close": 0.00521, "volume": 3165601.0, "close_time": 1772549999999, "quote_volume": 16555.06127, "trades": 548, "taker_buy_base": 2183020.0, "taker_buy_quote": 11417.06105 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.00522, "high": 0.00529, "low": 0.00518, "close": 0.00526, "volume": 2742468.0, "close_time": 1772553599999, "quote_volume": 14309.67897, "trades": 364, "taker_buy_base": 2063159.0, "taker_buy_quote": 10768.66577 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.00528, "high": 0.00538, "low": 0.00528, "close": 0.00534, "volume": 4967457.0, "close_time": 1772557199999, "quote_volume": 26471.61205, "trades": 904, "taker_buy_base": 2580238.0, "taker_buy_quote": 13731.12528 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.00534, "high": 0.00538, "low": 0.00531, "close": 0.00536, "volume": 1563347.0, "close_time": 1772560799999, "quote_volume": 8333.77963, "trades": 378, "taker_buy_base": 1219665.0, "taker_buy_quote": 6499.8062 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.00537, "high": 0.00543, "low": 0.00535, "close": 0.00538, "volume": 2651745.0, "close_time": 1772564399999, "quote_volume": 14305.50587, "trades": 373, "taker_buy_base": 835739.0, "taker_buy_quote": 4503.67244 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.00538, "high": 0.00541, "low": 0.00536, "close": 0.00538, "volume": 1974884.0, "close_time": 1772567999999, "quote_volume": 10649.18114, "trades": 316, "taker_buy_base": 1268989.0, "taker_buy_quote": 6840.77692 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.00539, "high": 0.0054, "low": 0.00532, "close": 0.00533, "volume": 2406438.0, "close_time": 1772571599999, "quote_volume": 12904.71678, "trades": 321, "taker_buy_base": 1042742.0, "taker_buy_quote": 5582.30525 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.00534, "high": 0.00535, "low": 0.00531, "close": 0.00533, "volume": 621701.0, "close_time": 1772575199999, "quote_volume": 3314.14829, "trades": 122, "taker_buy_base": 80577.0, "taker_buy_quote": 430.02454 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.00534, "high": 0.00536, "low": 0.00533, "close": 0.00536, "volume": 2789416.0, "close_time": 1772578799999, "quote_volume": 14910.2165, "trades": 523, "taker_buy_base": 1191795.0, "taker_buy_quote": 6373.58043 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.00534, "high": 0.00537, "low": 0.00531, "close": 0.00531, "volume": 726337.0, "close_time": 1772582399999, "quote_volume": 3890.16639, "trades": 142, "taker_buy_base": 41993.0, "taker_buy_quote": 224.30479 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.00532, "high": 0.00533, "low": 0.00522, "close": 0.00524, "volume": 2699088.0, "close_time": 1772585999999, "quote_volume": 14172.19856, "trades": 289, "taker_buy_base": 799376.0, "taker_buy_quote": 4200.15435 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.00524, "high": 0.00527, "low": 0.00523, "close": 0.00525, "volume": 725956.0, "close_time": 1772589599999, "quote_volume": 3805.6755, "trades": 161, "taker_buy_base": 396769.0, "taker_buy_quote": 2080.29043 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.00525, "high": 0.00534, "low": 0.00524, "close": 0.00534, "volume": 1072500.0, "close_time": 1772593199999, "quote_volume": 5653.71701, "trades": 254, "taker_buy_base": 739849.0, "taker_buy_quote": 3907.22722 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.00532, "high": 0.00532, "low": 0.00524, "close": 0.00527, "volume": 1281231.0, "close_time": 1772596799999, "quote_volume": 6736.48889, "trades": 135, "taker_buy_base": 846923.0, "taker_buy_quote": 4450.39423 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.00528, "high": 0.00529, "low": 0.00524, "close": 0.00528, "volume": 271292.0, "close_time": 1772600399999, "quote_volume": 1429.54896, "trades": 96, "taker_buy_base": 172388.0, "taker_buy_quote": 909.23603 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.00527, "high": 0.00532, "low": 0.00524, "close": 0.0053, "volume": 421371.0, "close_time": 1772603999999, "quote_volume": 2227.43007, "trades": 106, "taker_buy_base": 193826.0, "taker_buy_quote": 1023.14706 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.00529, "high": 0.00534, "low": 0.00527, "close": 0.00532, "volume": 1019533.0, "close_time": 1772607599999, "quote_volume": 5420.63812, "trades": 271, "taker_buy_base": 147893.0, "taker_buy_quote": 785.09154 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.0053, "high": 0.00535, "low": 0.00528, "close": 0.00533, "volume": 4446134.0, "close_time": 1772611199999, "quote_volume": 23636.71697, "trades": 447, "taker_buy_base": 1072159.0, "taker_buy_quote": 5719.16204 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.00534, "high": 0.00548, "low": 0.00533, "close": 0.00548, "volume": 3409702.0, "close_time": 1772614799999, "quote_volume": 18498.59464, "trades": 631, "taker_buy_base": 1055962.0, "taker_buy_quote": 5721.12083 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.00547, "high": 0.00559, "low": 0.00545, "close": 0.00556, "volume": 4761363.0, "close_time": 1772618399999, "quote_volume": 26325.45608, "trades": 903, "taker_buy_base": 2214920.0, "taker_buy_quote": 12229.10927 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.00556, "high": 0.00562, "low": 0.00551, "close": 0.00552, "volume": 9666609.0, "close_time": 1772621999999, "quote_volume": 53769.37632, "trades": 1751, "taker_buy_base": 4603960.0, "taker_buy_quote": 25591.26599 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.00553, "high": 0.00557, "low": 0.00548, "close": 0.00549, "volume": 3222479.0, "close_time": 1772625599999, "quote_volume": 17822.80508, "trades": 606, "taker_buy_base": 1242112.0, "taker_buy_quote": 6878.04605 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0055, "high": 0.00551, "low": 0.00543, "close": 0.00547, "volume": 3487258.0, "close_time": 1772629199999, "quote_volume": 19063.32328, "trades": 565, "taker_buy_base": 1909206.0, "taker_buy_quote": 10429.10123 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.0055, "high": 0.00554, "low": 0.0055, "close": 0.00554, "volume": 1993859.0, "close_time": 1772632799999, "quote_volume": 11027.68176, "trades": 95, "taker_buy_base": 247211.0, "taker_buy_quote": 1368.70326 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.00554, "high": 0.00561, "low": 0.00553, "close": 0.00556, "volume": 4719461.0, "close_time": 1772636399999, "quote_volume": 26297.51008, "trades": 1013, "taker_buy_base": 2886278.0, "taker_buy_quote": 16090.18436 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.00556, "high": 0.0057, "low": 0.00556, "close": 0.0057, "volume": 2799357.0, "close_time": 1772639999999, "quote_volume": 15743.98735, "trades": 510, "taker_buy_base": 984695.0, "taker_buy_quote": 5522.5741 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0057, "high": 0.00574, "low": 0.00566, "close": 0.00567, "volume": 4615388.0, "close_time": 1772643599999, "quote_volume": 26191.5674, "trades": 624, "taker_buy_base": 2381102.0, "taker_buy_quote": 13516.49257 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.00565, "high": 0.00568, "low": 0.00563, "close": 0.00567, "volume": 241668.0, "close_time": 1772647199999, "quote_volume": 1366.58704, "trades": 49, "taker_buy_base": 107914.0, "taker_buy_quote": 610.60636 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.00568, "high": 0.0057, "low": 0.00564, "close": 0.0057, "volume": 1033644.0, "close_time": 1772650799999, "quote_volume": 5854.20209, "trades": 132, "taker_buy_base": 239634.0, "taker_buy_quote": 1359.58275 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.0057, "high": 0.00578, "low": 0.0057, "close": 0.00576, "volume": 2271172.0, "close_time": 1772654399999, "quote_volume": 13012.1519, "trades": 564, "taker_buy_base": 1441208.0, "taker_buy_quote": 8261.43786 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.00577, "high": 0.00578, "low": 0.00573, "close": 0.00574, "volume": 2273225.0, "close_time": 1772657999999, "quote_volume": 13073.80869, "trades": 524, "taker_buy_base": 631607.0, "taker_buy_quote": 3634.04453 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.00574, "high": 0.00575, "low": 0.00569, "close": 0.00575, "volume": 3595903.0, "close_time": 1772661599999, "quote_volume": 20545.58916, "trades": 654, "taker_buy_base": 633736.0, "taker_buy_quote": 3626.02463 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.00576, "high": 0.00582, "low": 0.00573, "close": 0.00574, "volume": 3283350.0, "close_time": 1772665199999, "quote_volume": 18971.79612, "trades": 436, "taker_buy_base": 1593608.0, "taker_buy_quote": 9220.68885 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.00575, "high": 0.00577, "low": 0.00571, "close": 0.00575, "volume": 3225591.0, "close_time": 1772668799999, "quote_volume": 18506.10918, "trades": 459, "taker_buy_base": 2020299.0, "taker_buy_quote": 11591.2207 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.00576, "high": 0.00579, "low": 0.00572, "close": 0.00578, "volume": 5602331.0, "close_time": 1772672399999, "quote_volume": 32314.70397, "trades": 851, "taker_buy_base": 3820955.0, "taker_buy_quote": 22040.85268 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.00577, "high": 0.00584, "low": 0.00572, "close": 0.00574, "volume": 3668235.0, "close_time": 1772675999999, "quote_volume": 21235.5644, "trades": 620, "taker_buy_base": 2268880.0, "taker_buy_quote": 13124.97416 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.00574, "high": 0.00579, "low": 0.00574, "close": 0.00574, "volume": 1006394.0, "close_time": 1772679599999, "quote_volume": 5798.0212, "trades": 222, "taker_buy_base": 412530.0, "taker_buy_quote": 2375.69459 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.00574, "high": 0.00584, "low": 0.00574, "close": 0.00583, "volume": 2183920.0, "close_time": 1772683199999, "quote_volume": 12686.6407, "trades": 437, "taker_buy_base": 1345720.0, "taker_buy_quote": 7814.12459 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.00583, "high": 0.0059, "low": 0.00579, "close": 0.00587, "volume": 5439206.0, "close_time": 1772686799999, "quote_volume": 31814.17768, "trades": 973, "taker_buy_base": 2761669.0, "taker_buy_quote": 16167.01995 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.00586, "high": 0.00592, "low": 0.00584, "close": 0.00586, "volume": 5248989.0, "close_time": 1772690399999, "quote_volume": 30844.33427, "trades": 1026, "taker_buy_base": 2349011.0, "taker_buy_quote": 13804.46475 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.00586, "high": 0.00588, "low": 0.00576, "close": 0.00576, "volume": 5734108.0, "close_time": 1772693999999, "quote_volume": 33361.01518, "trades": 854, "taker_buy_base": 2614705.0, "taker_buy_quote": 15234.62433 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.00576, "high": 0.00581, "low": 0.0057, "close": 0.00572, "volume": 2634643.0, "close_time": 1772697599999, "quote_volume": 15168.7828, "trades": 489, "taker_buy_base": 1289796.0, "taker_buy_quote": 7432.74806 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.00574, "high": 0.0058, "low": 0.00573, "close": 0.00575, "volume": 5296469.0, "close_time": 1772701199999, "quote_volume": 30515.09348, "trades": 712, "taker_buy_base": 3094450.0, "taker_buy_quote": 17848.03486 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.00575, "high": 0.00576, "low": 0.00571, "close": 0.00571, "volume": 3868972.0, "close_time": 1772704799999, "quote_volume": 22180.89011, "trades": 354, "taker_buy_base": 1269447.0, "taker_buy_quote": 7277.47194 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.00572, "high": 0.00575, "low": 0.00569, "close": 0.00571, "volume": 951500.0, "close_time": 1772708399999, "quote_volume": 5435.93592, "trades": 208, "taker_buy_base": 177296.0, "taker_buy_quote": 1013.65916 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.00571, "high": 0.00571, "low": 0.00565, "close": 0.00567, "volume": 2862869.0, "close_time": 1772711999999, "quote_volume": 16299.40316, "trades": 247, "taker_buy_base": 1270706.0, "taker_buy_quote": 7239.38013 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.00567, "high": 0.00569, "low": 0.00565, "close": 0.00567, "volume": 425072.0, "close_time": 1772715599999, "quote_volume": 2413.37415, "trades": 162, "taker_buy_base": 349261.0, "taker_buy_quote": 1983.42516 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.00568, "high": 0.00568, "low": 0.00559, "close": 0.00562, "volume": 2096326.0, "close_time": 1772719199999, "quote_volume": 11763.34128, "trades": 378, "taker_buy_base": 1273852.0, "taker_buy_quote": 7147.73958 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.00562, "high": 0.0057, "low": 0.00562, "close": 0.0057, "volume": 3279742.0, "close_time": 1772722799999, "quote_volume": 18600.47263, "trades": 474, "taker_buy_base": 1524596.0, "taker_buy_quote": 8637.86704 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.0057, "high": 0.0057, "low": 0.0056, "close": 0.00562, "volume": 2960010.0, "close_time": 1772726399999, "quote_volume": 16697.88357, "trades": 441, "taker_buy_base": 1492641.0, "taker_buy_quote": 8407.13095 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.00561, "high": 0.00561, "low": 0.00552, "close": 0.00558, "volume": 1757148.0, "close_time": 1772729999999, "quote_volume": 9765.22133, "trades": 424, "taker_buy_base": 1251604.0, "taker_buy_quote": 6954.23753 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.00558, "high": 0.00559, "low": 0.00546, "close": 0.00548, "volume": 3083249.0, "close_time": 1772733599999, "quote_volume": 16932.90034, "trades": 236, "taker_buy_base": 1222845.0, "taker_buy_quote": 6713.05992 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.00549, "high": 0.00554, "low": 0.00548, "close": 0.00554, "volume": 523661.0, "close_time": 1772737199999, "quote_volume": 2878.70857, "trades": 131, "taker_buy_base": 140717.0, "taker_buy_quote": 775.31474 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.00554, "high": 0.00559, "low": 0.00553, "close": 0.00556, "volume": 934424.0, "close_time": 1772740799999, "quote_volume": 5190.08966, "trades": 239, "taker_buy_base": 361966.0, "taker_buy_quote": 2015.59424 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.00555, "high": 0.00562, "low": 0.00555, "close": 0.00561, "volume": 549074.0, "close_time": 1772744399999, "quote_volume": 3068.52879, "trades": 127, "taker_buy_base": 456887.0, "taker_buy_quote": 2556.00982 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.00559, "high": 0.00561, "low": 0.00556, "close": 0.00558, "volume": 774557.0, "close_time": 1772747999999, "quote_volume": 4327.04606, "trades": 165, "taker_buy_base": 239208.0, "taker_buy_quote": 1333.90576 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.00556, "high": 0.00559, "low": 0.00556, "close": 0.00558, "volume": 301860.0, "close_time": 1772751599999, "quote_volume": 1684.23266, "trades": 18, "taker_buy_base": 75304.0, "taker_buy_quote": 420.83976 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.00557, "high": 0.00558, "low": 0.00552, "close": 0.00555, "volume": 875460.0, "close_time": 1772755199999, "quote_volume": 4853.76273, "trades": 165, "taker_buy_base": 441246.0, "taker_buy_quote": 2446.75739 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.00556, "high": 0.00557, "low": 0.00554, "close": 0.00555, "volume": 366784.0, "close_time": 1772758799999, "quote_volume": 2037.17651, "trades": 70, "taker_buy_base": 254562.0, "taker_buy_quote": 1415.11698 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.00555, "high": 0.0056, "low": 0.00552, "close": 0.00558, "volume": 973101.0, "close_time": 1772762399999, "quote_volume": 5427.58913, "trades": 138, "taker_buy_base": 260291.0, "taker_buy_quote": 1448.10983 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.0056, "high": 0.0056, "low": 0.00555, "close": 0.00557, "volume": 705086.0, "close_time": 1772765999999, "quote_volume": 3930.85672, "trades": 174, "taker_buy_base": 192612.0, "taker_buy_quote": 1073.93574 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.00557, "high": 0.00559, "low": 0.00556, "close": 0.00558, "volume": 479748.0, "close_time": 1772769599999, "quote_volume": 2679.85468, "trades": 62, "taker_buy_base": 179121.0, "taker_buy_quote": 1000.78411 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.00558, "high": 0.0056, "low": 0.00554, "close": 0.00557, "volume": 758097.0, "close_time": 1772773199999, "quote_volume": 4216.75076, "trades": 155, "taker_buy_base": 595832.0, "taker_buy_quote": 3314.56127 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.00555, "high": 0.00557, "low": 0.00552, "close": 0.00556, "volume": 263311.0, "close_time": 1772776799999, "quote_volume": 1460.92122, "trades": 109, "taker_buy_base": 94004.0, "taker_buy_quote": 522.06384 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.00556, "high": 0.0056, "low": 0.00555, "close": 0.00558, "volume": 526227.0, "close_time": 1772780399999, "quote_volume": 2936.44656, "trades": 168, "taker_buy_base": 45727.0, "taker_buy_quote": 255.43473 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.00558, "high": 0.00561, "low": 0.00556, "close": 0.00559, "volume": 648166.0, "close_time": 1772783999999, "quote_volume": 3622.85572, "trades": 112, "taker_buy_base": 200953.0, "taker_buy_quote": 1124.47899 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.00559, "high": 0.00559, "low": 0.00549, "close": 0.0055, "volume": 2507120.0, "close_time": 1772787599999, "quote_volume": 13873.47927, "trades": 467, "taker_buy_base": 1425222.0, "taker_buy_quote": 7896.49548 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.00551, "high": 0.00552, "low": 0.00547, "close": 0.00549, "volume": 1607987.0, "close_time": 1772791199999, "quote_volume": 8836.47795, "trades": 224, "taker_buy_base": 1132223.0, "taker_buy_quote": 6218.41602 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.00549, "high": 0.00558, "low": 0.00549, "close": 0.00557, "volume": 452327.0, "close_time": 1772794799999, "quote_volume": 2516.18144, "trades": 116, "taker_buy_base": 175930.0, "taker_buy_quote": 976.87339 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.00555, "high": 0.00557, "low": 0.00548, "close": 0.00548, "volume": 4721476.0, "close_time": 1772798399999, "quote_volume": 26144.24756, "trades": 647, "taker_buy_base": 3646398.0, "taker_buy_quote": 20211.79209 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0055, "high": 0.00554, "low": 0.00548, "close": 0.00553, "volume": 1405065.0, "close_time": 1772801999999, "quote_volume": 7744.5822, "trades": 260, "taker_buy_base": 518925.0, "taker_buy_quote": 2861.50097 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.00554, "high": 0.00558, "low": 0.0055, "close": 0.00551, "volume": 3741023.0, "close_time": 1772805599999, "quote_volume": 20745.13381, "trades": 709, "taker_buy_base": 1500227.0, "taker_buy_quote": 8322.87987 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.0055, "high": 0.00551, "low": 0.00535, "close": 0.00539, "volume": 8576851.0, "close_time": 1772809199999, "quote_volume": 46580.68747, "trades": 1101, "taker_buy_base": 4558268.0, "taker_buy_quote": 24781.55518 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.00539, "high": 0.00542, "low": 0.00534, "close": 0.00537, "volume": 1405646.0, "close_time": 1772812799999, "quote_volume": 7583.75183, "trades": 390, "taker_buy_base": 861176.0, "taker_buy_quote": 4649.17581 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.00536, "high": 0.00539, "low": 0.00534, "close": 0.00535, "volume": 1059813.0, "close_time": 1772816399999, "quote_volume": 5681.57156, "trades": 293, "taker_buy_base": 663074.0, "taker_buy_quote": 3554.40334 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.00535, "high": 0.00536, "low": 0.00528, "close": 0.00532, "volume": 1694873.0, "close_time": 1772819999999, "quote_volume": 9008.55256, "trades": 253, "taker_buy_base": 861859.0, "taker_buy_quote": 4573.86475 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.00531, "high": 0.00537, "low": 0.00531, "close": 0.00536, "volume": 1275223.0, "close_time": 1772823599999, "quote_volume": 6823.76831, "trades": 240, "taker_buy_base": 748181.0, "taker_buy_quote": 3999.93666 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.00535, "high": 0.00538, "low": 0.00535, "close": 0.00535, "volume": 291394.0, "close_time": 1772827199999, "quote_volume": 1564.52955, "trades": 102, "taker_buy_base": 243646.0, "taker_buy_quote": 1308.45215 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.00535, "high": 0.0054, "low": 0.00535, "close": 0.00537, "volume": 1466515.0, "close_time": 1772830799999, "quote_volume": 7884.06514, "trades": 264, "taker_buy_base": 1168480.0, "taker_buy_quote": 6281.87042 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.00538, "high": 0.00538, "low": 0.00536, "close": 0.00536, "volume": 536261.0, "close_time": 1772834399999, "quote_volume": 2877.86097, "trades": 134, "taker_buy_base": 104689.0, "taker_buy_quote": 562.15664 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.00536, "high": 0.00537, "low": 0.00533, "close": 0.00537, "volume": 939536.0, "close_time": 1772837999999, "quote_volume": 5023.35317, "trades": 110, "taker_buy_base": 528070.0, "taker_buy_quote": 2822.80599 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.00536, "high": 0.00537, "low": 0.00536, "close": 0.00536, "volume": 20476.0, "close_time": 1772841599999, "quote_volume": 109.75227, "trades": 12, "taker_buy_base": 14320.0, "taker_buy_quote": 76.75611 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.00536, "high": 0.00537, "low": 0.00533, "close": 0.00535, "volume": 1397277.0, "close_time": 1772845199999, "quote_volume": 7462.15716, "trades": 217, "taker_buy_base": 405501.0, "taker_buy_quote": 2167.08814 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.00533, "high": 0.00534, "low": 0.00532, "close": 0.00532, "volume": 425517.0, "close_time": 1772848799999, "quote_volume": 2268.05743, "trades": 115, "taker_buy_base": 329054.0, "taker_buy_quote": 1753.92713 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.00532, "high": 0.00533, "low": 0.00528, "close": 0.00528, "volume": 771195.0, "close_time": 1772852399999, "quote_volume": 4079.95229, "trades": 91, "taker_buy_base": 135278.0, "taker_buy_quote": 716.55627 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.00528, "high": 0.0053, "low": 0.00526, "close": 0.00526, "volume": 586191.0, "close_time": 1772855999999, "quote_volume": 3093.26971, "trades": 149, "taker_buy_base": 202298.0, "taker_buy_quote": 1069.62963 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.00525, "high": 0.00528, "low": 0.00523, "close": 0.00526, "volume": 571867.0, "close_time": 1772859599999, "quote_volume": 3000.71169, "trades": 144, "taker_buy_base": 186312.0, "taker_buy_quote": 978.15082 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.00526, "high": 0.00526, "low": 0.00524, "close": 0.00524, "volume": 1056957.0, "close_time": 1772863199999, "quote_volume": 5553.0946, "trades": 169, "taker_buy_base": 993690.0, "taker_buy_quote": 5221.22442 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.00524, "high": 0.00525, "low": 0.0052, "close": 0.0052, "volume": 1762511.0, "close_time": 1772866799999, "quote_volume": 9212.03111, "trades": 245, "taker_buy_base": 792780.0, "taker_buy_quote": 4147.24627 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.00519, "high": 0.0052, "low": 0.00517, "close": 0.00519, "volume": 765448.0, "close_time": 1772870399999, "quote_volume": 3966.84613, "trades": 190, "taker_buy_base": 425973.0, "taker_buy_quote": 2210.64481 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.00519, "high": 0.00524, "low": 0.00519, "close": 0.00521, "volume": 827544.0, "close_time": 1772873999999, "quote_volume": 4312.39635, "trades": 142, "taker_buy_base": 452416.0, "taker_buy_quote": 2357.72705 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.00521, "high": 0.00528, "low": 0.0052, "close": 0.00528, "volume": 669186.0, "close_time": 1772877599999, "quote_volume": 3507.52278, "trades": 235, "taker_buy_base": 506666.0, "taker_buy_quote": 2660.34324 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.00528, "high": 0.00529, "low": 0.00526, "close": 0.00526, "volume": 2152054.0, "close_time": 1772881199999, "quote_volume": 11370.79047, "trades": 216, "taker_buy_base": 1280423.0, "taker_buy_quote": 6762.75078 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.00527, "high": 0.00535, "low": 0.00526, "close": 0.00529, "volume": 5550602.0, "close_time": 1772884799999, "quote_volume": 29503.71212, "trades": 726, "taker_buy_base": 2319039.0, "taker_buy_quote": 12322.1988 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0053, "high": 0.00531, "low": 0.00525, "close": 0.00527, "volume": 1095354.0, "close_time": 1772888399999, "quote_volume": 5804.7639, "trades": 178, "taker_buy_base": 631814.0, "taker_buy_quote": 3349.16758 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.00527, "high": 0.0053, "low": 0.00526, "close": 0.00528, "volume": 75900.0, "close_time": 1772891999999, "quote_volume": 400.80616, "trades": 26, "taker_buy_base": 36336.0, "taker_buy_quote": 191.87104 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.00527, "high": 0.00527, "low": 0.00523, "close": 0.00524, "volume": 827322.0, "close_time": 1772895599999, "quote_volume": 4335.59441, "trades": 119, "taker_buy_base": 40203.0, "taker_buy_quote": 210.87293 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.00524, "high": 0.00524, "low": 0.00517, "close": 0.00519, "volume": 1051061.0, "close_time": 1772899199999, "quote_volume": 5458.16036, "trades": 119, "taker_buy_base": 349340.0, "taker_buy_quote": 1814.72958 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.00517, "high": 0.00518, "low": 0.00514, "close": 0.00515, "volume": 1083306.0, "close_time": 1772902799999, "quote_volume": 5586.46574, "trades": 159, "taker_buy_base": 518361.0, "taker_buy_quote": 2673.95701 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.00516, "high": 0.0052, "low": 0.00516, "close": 0.0052, "volume": 252896.0, "close_time": 1772906399999, "quote_volume": 1309.10999, "trades": 31, "taker_buy_base": 227655.0, "taker_buy_quote": 1178.58562 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.0052, "high": 0.0052, "low": 0.00516, "close": 0.00517, "volume": 4056452.0, "close_time": 1772909999999, "quote_volume": 20989.3268, "trades": 484, "taker_buy_base": 2108183.0, "taker_buy_quote": 10915.66779 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.00517, "high": 0.0052, "low": 0.00516, "close": 0.00518, "volume": 518331.0, "close_time": 1772913599999, "quote_volume": 2683.35126, "trades": 155, "taker_buy_base": 315526.0, "taker_buy_quote": 1634.07484 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.00518, "high": 0.00521, "low": 0.00518, "close": 0.0052, "volume": 259361.0, "close_time": 1772917199999, "quote_volume": 1347.61552, "trades": 75, "taker_buy_base": 221413.0, "taker_buy_quote": 1150.85672 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.00521, "high": 0.00521, "low": 0.00517, "close": 0.00517, "volume": 84043.0, "close_time": 1772920799999, "quote_volume": 436.91661, "trades": 21, "taker_buy_base": 56920.0, "taker_buy_quote": 296.21486 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.00517, "high": 0.00517, "low": 0.00512, "close": 0.00513, "volume": 165665.0, "close_time": 1772924399999, "quote_volume": 851.93906, "trades": 45, "taker_buy_base": 100552.0, "taker_buy_quote": 517.85639 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.00513, "high": 0.0052, "low": 0.00513, "close": 0.0052, "volume": 372581.0, "close_time": 1772927999999, "quote_volume": 1921.66214, "trades": 71, "taker_buy_base": 148091.0, "taker_buy_quote": 766.00582 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0052, "high": 0.00522, "low": 0.00512, "close": 0.00514, "volume": 237565.0, "close_time": 1772931599999, "quote_volume": 1224.62199, "trades": 57, "taker_buy_base": 131152.0, "taker_buy_quote": 676.45192 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.00513, "high": 0.00515, "low": 0.00512, "close": 0.00515, "volume": 232925.0, "close_time": 1772935199999, "quote_volume": 1195.57251, "trades": 65, "taker_buy_base": 146932.0, "taker_buy_quote": 754.63411 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.00513, "high": 0.00514, "low": 0.00506, "close": 0.00507, "volume": 695631.0, "close_time": 1772938799999, "quote_volume": 3553.26002, "trades": 87, "taker_buy_base": 179816.0, "taker_buy_quote": 920.37044 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.00507, "high": 0.00507, "low": 0.00506, "close": 0.00506, "volume": 346384.0, "close_time": 1772942399999, "quote_volume": 1754.91812, "trades": 193, "taker_buy_base": 307308.0, "taker_buy_quote": 1557.19356 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.00506, "high": 0.00506, "low": 0.005, "close": 0.005, "volume": 681295.0, "close_time": 1772945999999, "quote_volume": 3427.69855, "trades": 160, "taker_buy_base": 303602.0, "taker_buy_quote": 1527.16265 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.00501, "high": 0.00504, "low": 0.00501, "close": 0.00503, "volume": 497800.0, "close_time": 1772949599999, "quote_volume": 2499.9224, "trades": 122, "taker_buy_base": 199048.0, "taker_buy_quote": 999.91608 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.00502, "high": 0.00508, "low": 0.00502, "close": 0.00508, "volume": 1219337.0, "close_time": 1772953199999, "quote_volume": 6147.29161, "trades": 111, "taker_buy_base": 721211.0, "taker_buy_quote": 3637.03154 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.00509, "high": 0.00514, "low": 0.00509, "close": 0.00512, "volume": 1428524.0, "close_time": 1772956799999, "quote_volume": 7314.24728, "trades": 246, "taker_buy_base": 483599.0, "taker_buy_quote": 2476.93926 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.00511, "high": 0.00514, "low": 0.0051, "close": 0.00514, "volume": 555983.0, "close_time": 1772960399999, "quote_volume": 2848.33659, "trades": 127, "taker_buy_base": 297883.0, "taker_buy_quote": 1527.52185 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.00513, "high": 0.00514, "low": 0.00512, "close": 0.00513, "volume": 310605.0, "close_time": 1772963999999, "quote_volume": 1593.51246, "trades": 79, "taker_buy_base": 164252.0, "taker_buy_quote": 843.88259 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.00513, "high": 0.00521, "low": 0.00513, "close": 0.00521, "volume": 995356.0, "close_time": 1772967599999, "quote_volume": 5150.23079, "trades": 179, "taker_buy_base": 183736.0, "taker_buy_quote": 947.15065 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.00521, "high": 0.00521, "low": 0.00515, "close": 0.00517, "volume": 1040463.0, "close_time": 1772971199999, "quote_volume": 5380.52316, "trades": 113, "taker_buy_base": 625098.0, "taker_buy_quote": 3232.27757 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.00516, "high": 0.0052, "low": 0.0051, "close": 0.00518, "volume": 911667.0, "close_time": 1772974799999, "quote_volume": 4683.8317, "trades": 183, "taker_buy_base": 555684.0, "taker_buy_quote": 2854.13882 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.00519, "high": 0.0052, "low": 0.00514, "close": 0.00519, "volume": 1163474.0, "close_time": 1772978399999, "quote_volume": 6010.768, "trades": 183, "taker_buy_base": 664996.0, "taker_buy_quote": 3434.20011 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.0052, "high": 0.00522, "low": 0.00518, "close": 0.0052, "volume": 1094877.0, "close_time": 1772981999999, "quote_volume": 5688.52348, "trades": 144, "taker_buy_base": 568002.0, "taker_buy_quote": 2951.92309 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.00519, "high": 0.0052, "low": 0.00513, "close": 0.00513, "volume": 327938.0, "close_time": 1772985599999, "quote_volume": 1694.60879, "trades": 68, "taker_buy_base": 172175.0, "taker_buy_quote": 888.62303 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.00513, "high": 0.00514, "low": 0.00508, "close": 0.00508, "volume": 1112905.0, "close_time": 1772989199999, "quote_volume": 5685.94599, "trades": 128, "taker_buy_base": 210648.0, "taker_buy_quote": 1078.52281 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.0051, "high": 0.00512, "low": 0.00509, "close": 0.00509, "volume": 217762.0, "close_time": 1772992799999, "quote_volume": 1111.81869, "trades": 51, "taker_buy_base": 90927.0, "taker_buy_quote": 464.63844 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.0051, "high": 0.0051, "low": 0.00506, "close": 0.00507, "volume": 758967.0, "close_time": 1772996399999, "quote_volume": 3844.23615, "trades": 74, "taker_buy_base": 199764.0, "taker_buy_quote": 1013.53366 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.00507, "high": 0.00514, "low": 0.00505, "close": 0.00512, "volume": 500779.0, "close_time": 1772999999999, "quote_volume": 2553.16991, "trades": 102, "taker_buy_base": 314862.0, "taker_buy_quote": 1603.82377 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.00512, "high": 0.00514, "low": 0.00509, "close": 0.00509, "volume": 934073.0, "close_time": 1773003599999, "quote_volume": 4768.79719, "trades": 112, "taker_buy_base": 335581.0, "taker_buy_quote": 1718.89476 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.00511, "high": 0.00514, "low": 0.00509, "close": 0.00514, "volume": 535621.0, "close_time": 1773007199999, "quote_volume": 2736.98172, "trades": 95, "taker_buy_base": 400583.0, "taker_buy_quote": 2047.09535 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.00511, "high": 0.00515, "low": 0.00504, "close": 0.00514, "volume": 4335963.0, "close_time": 1773010799999, "quote_volume": 22084.78342, "trades": 526, "taker_buy_base": 2213672.0, "taker_buy_quote": 11266.93463 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.00514, "high": 0.00515, "low": 0.00509, "close": 0.00511, "volume": 856862.0, "close_time": 1773014399999, "quote_volume": 4391.30142, "trades": 132, "taker_buy_base": 237608.0, "taker_buy_quote": 1217.93692 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0051, "high": 0.0052, "low": 0.0051, "close": 0.00518, "volume": 422174.0, "close_time": 1773017999999, "quote_volume": 2175.63775, "trades": 59, "taker_buy_base": 201638.0, "taker_buy_quote": 1038.49924 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.00517, "high": 0.00523, "low": 0.00515, "close": 0.00519, "volume": 2291237.0, "close_time": 1773021599999, "quote_volume": 11932.55316, "trades": 199, "taker_buy_base": 1555368.0, "taker_buy_quote": 8090.65032 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.00519, "high": 0.00522, "low": 0.00516, "close": 0.00522, "volume": 1405980.0, "close_time": 1773025199999, "quote_volume": 7284.13578, "trades": 187, "taker_buy_base": 319930.0, "taker_buy_quote": 1662.05403 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.00522, "high": 0.0053, "low": 0.00522, "close": 0.00523, "volume": 1712157.0, "close_time": 1773028799999, "quote_volume": 8998.68869, "trades": 192, "taker_buy_base": 756307.0, "taker_buy_quote": 3967.01867 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.00524, "high": 0.00527, "low": 0.00523, "close": 0.00525, "volume": 399735.0, "close_time": 1773032399999, "quote_volume": 2095.58962, "trades": 88, "taker_buy_base": 137173.0, "taker_buy_quote": 719.85457 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.00524, "high": 0.00531, "low": 0.00523, "close": 0.0053, "volume": 2668950.0, "close_time": 1773035999999, "quote_volume": 14110.20859, "trades": 414, "taker_buy_base": 1622946.0, "taker_buy_quote": 8588.19311 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.0053, "high": 0.00531, "low": 0.00524, "close": 0.00524, "volume": 238098.0, "close_time": 1773039599999, "quote_volume": 1255.50324, "trades": 83, "taker_buy_base": 16987.0, "taker_buy_quote": 89.59294 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.00524, "high": 0.00524, "low": 0.00519, "close": 0.00521, "volume": 463010.0, "close_time": 1773043199999, "quote_volume": 2413.62115, "trades": 92, "taker_buy_base": 23872.0, "taker_buy_quote": 124.47008 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.00523, "high": 0.00523, "low": 0.00519, "close": 0.00519, "volume": 207163.0, "close_time": 1773046799999, "quote_volume": 1078.47657, "trades": 57, "taker_buy_base": 48141.0, "taker_buy_quote": 250.74527 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.00518, "high": 0.00522, "low": 0.00516, "close": 0.00521, "volume": 1362830.0, "close_time": 1773050399999, "quote_volume": 7100.09777, "trades": 156, "taker_buy_base": 232476.0, "taker_buy_quote": 1207.32951 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.00521, "high": 0.00522, "low": 0.0052, "close": 0.00521, "volume": 616113.0, "close_time": 1773053999999, "quote_volume": 3209.65336, "trades": 99, "taker_buy_base": 545602.0, "taker_buy_quote": 2842.51632 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.00519, "high": 0.00524, "low": 0.00519, "close": 0.00523, "volume": 267815.0, "close_time": 1773057599999, "quote_volume": 1395.65371, "trades": 64, "taker_buy_base": 148740.0, "taker_buy_quote": 774.94033 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.00524, "high": 0.00525, "low": 0.00521, "close": 0.00523, "volume": 1559630.0, "close_time": 1773061199999, "quote_volume": 8170.82073, "trades": 259, "taker_buy_base": 757928.0, "taker_buy_quote": 3972.03602 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.00525, "high": 0.0053, "low": 0.00524, "close": 0.00528, "volume": 1452398.0, "close_time": 1773064799999, "quote_volume": 7657.79668, "trades": 235, "taker_buy_base": 713704.0, "taker_buy_quote": 3762.98168 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.00528, "high": 0.00532, "low": 0.00526, "close": 0.00529, "volume": 1360921.0, "close_time": 1773068399999, "quote_volume": 7210.59853, "trades": 241, "taker_buy_base": 907383.0, "taker_buy_quote": 4809.05012 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.00529, "high": 0.00535, "low": 0.00529, "close": 0.00534, "volume": 3432578.0, "close_time": 1773071999999, "quote_volume": 18295.28496, "trades": 314, "taker_buy_base": 2527358.0, "taker_buy_quote": 13472.21567 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.00535, "high": 0.00541, "low": 0.00533, "close": 0.00534, "volume": 3115332.0, "close_time": 1773075599999, "quote_volume": 16702.69066, "trades": 364, "taker_buy_base": 1837032.0, "taker_buy_quote": 9843.34582 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.00535, "high": 0.00537, "low": 0.00534, "close": 0.00537, "volume": 936049.0, "close_time": 1773079199999, "quote_volume": 5010.54654, "trades": 145, "taker_buy_base": 570619.0, "taker_buy_quote": 3056.0952 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.00536, "high": 0.00537, "low": 0.00531, "close": 0.00533, "volume": 1075542.0, "close_time": 1773082799999, "quote_volume": 5737.79606, "trades": 285, "taker_buy_base": 643871.0, "taker_buy_quote": 3437.62552 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.00533, "high": 0.0054, "low": 0.00532, "close": 0.00532, "volume": 1184650.0, "close_time": 1773086399999, "quote_volume": 6335.79443, "trades": 188, "taker_buy_base": 439143.0, "taker_buy_quote": 2352.55748 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.00534, "high": 0.00535, "low": 0.00532, "close": 0.00532, "volume": 674200.0, "close_time": 1773089999999, "quote_volume": 3597.30182, "trades": 176, "taker_buy_base": 522655.0, "taker_buy_quote": 2789.80668 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.00533, "high": 0.00535, "low": 0.00532, "close": 0.00535, "volume": 352517.0, "close_time": 1773093599999, "quote_volume": 1881.4563, "trades": 49, "taker_buy_base": 212413.0, "taker_buy_quote": 1134.68714 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.00533, "high": 0.00534, "low": 0.00527, "close": 0.00527, "volume": 316886.0, "close_time": 1773097199999, "quote_volume": 1682.01466, "trades": 64, "taker_buy_base": 115860.0, "taker_buy_quote": 615.81306 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.00528, "high": 0.00528, "low": 0.00525, "close": 0.00526, "volume": 273677.0, "close_time": 1773100799999, "quote_volume": 1441.09599, "trades": 91, "taker_buy_base": 180061.0, "taker_buy_quote": 948.48406 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.00525, "high": 0.00531, "low": 0.00525, "close": 0.0053, "volume": 1166197.0, "close_time": 1773104399999, "quote_volume": 6162.79943, "trades": 162, "taker_buy_base": 779806.0, "taker_buy_quote": 4120.70789 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.0053, "high": 0.00532, "low": 0.00527, "close": 0.00531, "volume": 587068.0, "close_time": 1773107999999, "quote_volume": 3111.83789, "trades": 131, "taker_buy_base": 498944.0, "taker_buy_quote": 2645.09206 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.00531, "high": 0.00539, "low": 0.00529, "close": 0.00537, "volume": 896596.0, "close_time": 1773111599999, "quote_volume": 4794.5058, "trades": 133, "taker_buy_base": 271711.0, "taker_buy_quote": 1453.51361 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.00533, "high": 0.00536, "low": 0.00533, "close": 0.00534, "volume": 132957.0, "close_time": 1773115199999, "quote_volume": 711.1642, "trades": 22, "taker_buy_base": 39633.0, "taker_buy_quote": 212.13639 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.00533, "high": 0.00538, "low": 0.00532, "close": 0.00538, "volume": 425768.0, "close_time": 1773118799999, "quote_volume": 2284.38322, "trades": 88, "taker_buy_base": 62440.0, "taker_buy_quote": 334.7037 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.00539, "high": 0.00539, "low": 0.00536, "close": 0.00536, "volume": 62881.0, "close_time": 1773122399999, "quote_volume": 337.43375, "trades": 22, "taker_buy_base": 45211.0, "taker_buy_quote": 242.66253 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.00536, "high": 0.00539, "low": 0.00535, "close": 0.00537, "volume": 180555.0, "close_time": 1773125999999, "quote_volume": 970.3752, "trades": 58, "taker_buy_base": 68225.0, "taker_buy_quote": 366.6732 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.00537, "high": 0.00541, "low": 0.00537, "close": 0.00541, "volume": 254859.0, "close_time": 1773129599999, "quote_volume": 1372.29695, "trades": 97, "taker_buy_base": 217846.0, "taker_buy_quote": 1172.84691 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0054, "high": 0.00542, "low": 0.00539, "close": 0.0054, "volume": 554987.0, "close_time": 1773133199999, "quote_volume": 3000.90961, "trades": 143, "taker_buy_base": 78093.0, "taker_buy_quote": 422.65702 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.00541, "high": 0.00545, "low": 0.0054, "close": 0.00544, "volume": 469409.0, "close_time": 1773136799999, "quote_volume": 2549.27152, "trades": 144, "taker_buy_base": 104013.0, "taker_buy_quote": 565.51566 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.00544, "high": 0.00544, "low": 0.0054, "close": 0.0054, "volume": 395275.0, "close_time": 1773140399999, "quote_volume": 2138.97527, "trades": 102, "taker_buy_base": 72173.0, "taker_buy_quote": 391.16428 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.00541, "high": 0.00541, "low": 0.00539, "close": 0.00541, "volume": 562441.0, "close_time": 1773143999999, "quote_volume": 3041.46651, "trades": 45, "taker_buy_base": 45121.0, "taker_buy_quote": 243.89828 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.00541, "high": 0.00541, "low": 0.00538, "close": 0.00539, "volume": 958805.0, "close_time": 1773147599999, "quote_volume": 5171.65615, "trades": 256, "taker_buy_base": 383432.0, "taker_buy_quote": 2066.7674 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.0054, "high": 0.00542, "low": 0.00534, "close": 0.00536, "volume": 1978058.0, "close_time": 1773151199999, "quote_volume": 10673.85502, "trades": 264, "taker_buy_base": 1218750.0, "taker_buy_quote": 6578.373 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.00536, "high": 0.00548, "low": 0.00534, "close": 0.00548, "volume": 3666083.0, "close_time": 1773154799999, "quote_volume": 19756.1908, "trades": 575, "taker_buy_base": 2143434.0, "taker_buy_quote": 11548.98462 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.00548, "high": 0.00548, "low": 0.00537, "close": 0.0054, "volume": 1811904.0, "close_time": 1773158399999, "quote_volume": 9793.57007, "trades": 238, "taker_buy_base": 490833.0, "taker_buy_quote": 2654.76578 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.00541, "high": 0.00542, "low": 0.0054, "close": 0.00542, "volume": 420141.0, "close_time": 1773161999999, "quote_volume": 2274.923, "trades": 87, "taker_buy_base": 386548.0, "taker_buy_quote": 2093.324 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.0054, "high": 0.00542, "low": 0.00538, "close": 0.00541, "volume": 922460.0, "close_time": 1773165599999, "quote_volume": 4980.24114, "trades": 157, "taker_buy_base": 535321.0, "taker_buy_quote": 2891.09244 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.00539, "high": 0.00541, "low": 0.00533, "close": 0.00533, "volume": 828624.0, "close_time": 1773169199999, "quote_volume": 4435.52432, "trades": 135, "taker_buy_base": 584402.0, "taker_buy_quote": 3127.55506 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.00533, "high": 0.00534, "low": 0.00527, "close": 0.0053, "volume": 1045978.0, "close_time": 1773172799999, "quote_volume": 5556.45138, "trades": 192, "taker_buy_base": 403658.0, "taker_buy_quote": 2141.95428 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0053, "high": 0.00533, "low": 0.0053, "close": 0.00533, "volume": 579191.0, "close_time": 1773176399999, "quote_volume": 3078.86979, "trades": 134, "taker_buy_base": 387307.0, "taker_buy_quote": 2061.32924 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.00533, "high": 0.00537, "low": 0.00531, "close": 0.00531, "volume": 812895.0, "close_time": 1773179999999, "quote_volume": 4343.4706, "trades": 157, "taker_buy_base": 750700.0, "taker_buy_quote": 4012.22611 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.00532, "high": 0.00536, "low": 0.00529, "close": 0.00533, "volume": 999406.0, "close_time": 1773183599999, "quote_volume": 5331.29098, "trades": 102, "taker_buy_base": 538742.0, "taker_buy_quote": 2869.05013 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.00534, "high": 0.00536, "low": 0.00533, "close": 0.00535, "volume": 632164.0, "close_time": 1773187199999, "quote_volume": 3377.804, "trades": 82, "taker_buy_base": 147555.0, "taker_buy_quote": 789.22335 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.00533, "high": 0.00538, "low": 0.00533, "close": 0.00537, "volume": 2533708.0, "close_time": 1773190799999, "quote_volume": 13580.62741, "trades": 406, "taker_buy_base": 1031541.0, "taker_buy_quote": 5535.04717 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.00537, "high": 0.00538, "low": 0.00534, "close": 0.00537, "volume": 725353.0, "close_time": 1773194399999, "quote_volume": 3887.06682, "trades": 159, "taker_buy_base": 433554.0, "taker_buy_quote": 2326.02747 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.00537, "high": 0.00537, "low": 0.00532, "close": 0.00533, "volume": 1470145.0, "close_time": 1773197999999, "quote_volume": 7855.67516, "trades": 285, "taker_buy_base": 384122.0, "taker_buy_quote": 2051.66087 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.00534, "high": 0.00534, "low": 0.00533, "close": 0.00534, "volume": 88362.0, "close_time": 1773201599999, "quote_volume": 471.82303, "trades": 23, "taker_buy_base": 85357.0, "taker_buy_quote": 455.80638 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.00534, "high": 0.0054, "low": 0.00533, "close": 0.0054, "volume": 912042.0, "close_time": 1773205199999, "quote_volume": 4867.84147, "trades": 114, "taker_buy_base": 457166.0, "taker_buy_quote": 2439.64098 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.0054, "high": 0.0054, "low": 0.00535, "close": 0.00536, "volume": 199382.0, "close_time": 1773208799999, "quote_volume": 1072.35836, "trades": 52, "taker_buy_base": 150018.0, "taker_buy_quote": 807.7583 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.00536, "high": 0.00542, "low": 0.00536, "close": 0.00542, "volume": 215561.0, "close_time": 1773212399999, "quote_volume": 1163.91051, "trades": 51, "taker_buy_base": 168994.0, "taker_buy_quote": 913.29983 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.00541, "high": 0.00542, "low": 0.00538, "close": 0.00542, "volume": 387554.0, "close_time": 1773215999999, "quote_volume": 2090.91657, "trades": 125, "taker_buy_base": 237497.0, "taker_buy_quote": 1282.80684 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0054, "high": 0.00549, "low": 0.00539, "close": 0.00549, "volume": 1475604.0, "close_time": 1773219599999, "quote_volume": 8048.22704, "trades": 294, "taker_buy_base": 628247.0, "taker_buy_quote": 3435.38374 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.0055, "high": 0.00553, "low": 0.00548, "close": 0.00553, "volume": 3178090.0, "close_time": 1773223199999, "quote_volume": 17533.86265, "trades": 649, "taker_buy_base": 1676627.0, "taker_buy_quote": 9255.52515 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.00553, "high": 0.00559, "low": 0.00552, "close": 0.00559, "volume": 3489638.0, "close_time": 1773226799999, "quote_volume": 19363.38902, "trades": 650, "taker_buy_base": 2110358.0, "taker_buy_quote": 11716.46666 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.00558, "high": 0.00558, "low": 0.00553, "close": 0.00555, "volume": 2556377.0, "close_time": 1773230399999, "quote_volume": 14215.98611, "trades": 285, "taker_buy_base": 1261889.0, "taker_buy_quote": 7018.13464 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.00556, "high": 0.00568, "low": 0.00554, "close": 0.00561, "volume": 5936249.0, "close_time": 1773233999999, "quote_volume": 33358.5328, "trades": 756, "taker_buy_base": 3134597.0, "taker_buy_quote": 17624.98795 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.0056, "high": 0.00566, "low": 0.00555, "close": 0.00562, "volume": 3634642.0, "close_time": 1773237599999, "quote_volume": 20324.15108, "trades": 490, "taker_buy_base": 1660646.0, "taker_buy_quote": 9285.23063 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.00561, "high": 0.00632, "low": 0.00557, "close": 0.00592, "volume": 161400569.0, "close_time": 1773241199999, "quote_volume": 970891.00025, "trades": 13277, "taker_buy_base": 91288496.0, "taker_buy_quote": 548533.3537 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.00593, "high": 0.00593, "low": 0.00571, "close": 0.00576, "volume": 39023540.0, "close_time": 1773244799999, "quote_volume": 226120.13309, "trades": 2701, "taker_buy_base": 15020563.0, "taker_buy_quote": 87178.57831 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.00575, "high": 0.00619, "low": 0.00574, "close": 0.00589, "volume": 56699568.0, "close_time": 1773248399999, "quote_volume": 339175.21497, "trades": 4612, "taker_buy_base": 33005622.0, "taker_buy_quote": 197498.17848 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.00588, "high": 0.00644, "low": 0.00586, "close": 0.00613, "volume": 74530921.0, "close_time": 1773251999999, "quote_volume": 460383.0244, "trades": 5331, "taker_buy_base": 43875238.0, "taker_buy_quote": 270504.27216 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.00615, "high": 0.00617, "low": 0.00597, "close": 0.00607, "volume": 34260954.0, "close_time": 1773255599999, "quote_volume": 208463.18623, "trades": 1697, "taker_buy_base": 14775141.0, "taker_buy_quote": 90031.55593 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.00606, "high": 0.00608, "low": 0.00583, "close": 0.00594, "volume": 25963117.0, "close_time": 1773259199999, "quote_volume": 153812.12726, "trades": 1354, "taker_buy_base": 10017091.0, "taker_buy_quote": 59341.51723 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.00595, "high": 0.00595, "low": 0.00584, "close": 0.00586, "volume": 5865301.0, "close_time": 1773262799999, "quote_volume": 34473.39093, "trades": 402, "taker_buy_base": 1041376.0, "taker_buy_quote": 6131.2302 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.00586, "high": 0.00587, "low": 0.0058, "close": 0.00582, "volume": 5189729.0, "close_time": 1773266399999, "quote_volume": 30256.79882, "trades": 279, "taker_buy_base": 1305146.0, "taker_buy_quote": 7612.10939 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.00581, "high": 0.00583, "low": 0.00577, "close": 0.00583, "volume": 4209189.0, "close_time": 1773269999999, "quote_volume": 24414.13738, "trades": 299, "taker_buy_base": 2088878.0, "taker_buy_quote": 12128.75652 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.00583, "high": 0.00586, "low": 0.00577, "close": 0.00581, "volume": 4922699.0, "close_time": 1773273599999, "quote_volume": 28605.99995, "trades": 305, "taker_buy_base": 1339178.0, "taker_buy_quote": 7798.98659 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.00581, "high": 0.00581, "low": 0.00566, "close": 0.00569, "volume": 9790108.0, "close_time": 1773277199999, "quote_volume": 55980.22215, "trades": 453, "taker_buy_base": 3155769.0, "taker_buy_quote": 18040.30082 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.00569, "high": 0.0057, "low": 0.00563, "close": 0.00568, "volume": 3652405.0, "close_time": 1773280799999, "quote_volume": 20684.52665, "trades": 233, "taker_buy_base": 1518550.0, "taker_buy_quote": 8603.8824 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.00567, "high": 0.00569, "low": 0.00557, "close": 0.00558, "volume": 5563848.0, "close_time": 1773284399999, "quote_volume": 31238.73784, "trades": 937, "taker_buy_base": 1171385.0, "taker_buy_quote": 6583.04753 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.00558, "high": 0.00562, "low": 0.00556, "close": 0.00562, "volume": 2714558.0, "close_time": 1773287999999, "quote_volume": 15183.0709, "trades": 309, "taker_buy_base": 1282251.0, "taker_buy_quote": 7179.36534 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.00562, "high": 0.00563, "low": 0.00557, "close": 0.00557, "volume": 1619794.0, "close_time": 1773291599999, "quote_volume": 9062.92488, "trades": 343, "taker_buy_base": 390738.0, "taker_buy_quote": 2191.56233 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.00559, "high": 0.00559, "low": 0.00555, "close": 0.00555, "volume": 1329074.0, "close_time": 1773295199999, "quote_volume": 7391.80976, "trades": 297, "taker_buy_base": 162815.0, "taker_buy_quote": 907.60199 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.00557, "high": 0.00558, "low": 0.00551, "close": 0.00552, "volume": 9536421.0, "close_time": 1773298799999, "quote_volume": 52863.40865, "trades": 803, "taker_buy_base": 2708118.0, "taker_buy_quote": 15029.70645 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.00554, "high": 0.00559, "low": 0.00552, "close": 0.00558, "volume": 2247869.0, "close_time": 1773302399999, "quote_volume": 12505.35438, "trades": 350, "taker_buy_base": 892716.0, "taker_buy_quote": 4972.72397 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.00558, "high": 0.00559, "low": 0.00556, "close": 0.00557, "volume": 665552.0, "close_time": 1773305999999, "quote_volume": 3710.21988, "trades": 138, "taker_buy_base": 247716.0, "taker_buy_quote": 1382.72607 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.00558, "high": 0.00565, "low": 0.00557, "close": 0.00564, "volume": 2388624.0, "close_time": 1773309599999, "quote_volume": 13381.98985, "trades": 372, "taker_buy_base": 1195938.0, "taker_buy_quote": 6712.91454 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.00564, "high": 0.00567, "low": 0.00562, "close": 0.00566, "volume": 2651029.0, "close_time": 1773313199999, "quote_volume": 14952.91643, "trades": 379, "taker_buy_base": 1688055.0, "taker_buy_quote": 9514.50074 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.00566, "high": 0.00568, "low": 0.00562, "close": 0.00563, "volume": 2762838.0, "close_time": 1773316799999, "quote_volume": 15597.75514, "trades": 386, "taker_buy_base": 1080785.0, "taker_buy_quote": 6100.88896 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.00563, "high": 0.00564, "low": 0.00559, "close": 0.00561, "volume": 2464528.0, "close_time": 1773320399999, "quote_volume": 13858.29939, "trades": 430, "taker_buy_base": 1246966.0, "taker_buy_quote": 7017.92555 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.00562, "high": 0.00562, "low": 0.00556, "close": 0.00557, "volume": 1913001.0, "close_time": 1773323999999, "quote_volume": 10686.79267, "trades": 360, "taker_buy_base": 341847.0, "taker_buy_quote": 1912.31842 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.00558, "high": 0.00561, "low": 0.00553, "close": 0.00556, "volume": 2648207.0, "close_time": 1773327599999, "quote_volume": 14714.74926, "trades": 303, "taker_buy_base": 862975.0, "taker_buy_quote": 4807.35491 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.00556, "high": 0.00569, "low": 0.00556, "close": 0.00566, "volume": 4165566.0, "close_time": 1773331199999, "quote_volume": 23562.09239, "trades": 653, "taker_buy_base": 2432199.0, "taker_buy_quote": 13764.21991 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.00567, "high": 0.0057, "low": 0.00563, "close": 0.00568, "volume": 1664877.0, "close_time": 1773334799999, "quote_volume": 9445.43265, "trades": 176, "taker_buy_base": 1063521.0, "taker_buy_quote": 6040.5524 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.00567, "high": 0.00573, "low": 0.00566, "close": 0.00572, "volume": 1989217.0, "close_time": 1773338399999, "quote_volume": 11330.21037, "trades": 465, "taker_buy_base": 685465.0, "taker_buy_quote": 3901.08611 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.00572, "high": 0.00576, "low": 0.00571, "close": 0.00573, "volume": 4724243.0, "close_time": 1773341999999, "quote_volume": 27069.50877, "trades": 741, "taker_buy_base": 1804585.0, "taker_buy_quote": 10335.22793 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.00573, "high": 0.00574, "low": 0.00568, "close": 0.00568, "volume": 8838660.0, "close_time": 1773345599999, "quote_volume": 50491.47652, "trades": 916, "taker_buy_base": 235110.0, "taker_buy_quote": 1346.48879 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.00568, "high": 0.00568, "low": 0.0056, "close": 0.00562, "volume": 3713019.0, "close_time": 1773349199999, "quote_volume": 20961.05525, "trades": 288, "taker_buy_base": 408282.0, "taker_buy_quote": 2312.92405 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.00562, "high": 0.00564, "low": 0.00558, "close": 0.00564, "volume": 1891191.0, "close_time": 1773352799999, "quote_volume": 10616.15433, "trades": 332, "taker_buy_base": 1158565.0, "taker_buy_quote": 6511.41119 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.00564, "high": 0.00565, "low": 0.00562, "close": 0.00564, "volume": 1532523.0, "close_time": 1773356399999, "quote_volume": 8638.64848, "trades": 171, "taker_buy_base": 480972.0, "taker_buy_quote": 2712.94055 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.00565, "high": 0.00567, "low": 0.00564, "close": 0.00565, "volume": 1722293.0, "close_time": 1773359999999, "quote_volume": 9740.17517, "trades": 193, "taker_buy_base": 977506.0, "taker_buy_quote": 5531.56223 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.00565, "high": 0.00576, "low": 0.00565, "close": 0.00566, "volume": 7603203.0, "close_time": 1773363599999, "quote_volume": 43255.31358, "trades": 971, "taker_buy_base": 3611498.0, "taker_buy_quote": 20504.89229 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.00566, "high": 0.0057, "low": 0.00566, "close": 0.0057, "volume": 4611091.0, "close_time": 1773367199999, "quote_volume": 26134.86717, "trades": 354, "taker_buy_base": 3560522.0, "taker_buy_quote": 20168.94265 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.0057, "high": 0.00575, "low": 0.00569, "close": 0.00575, "volume": 1150393.0, "close_time": 1773370799999, "quote_volume": 6585.07059, "trades": 237, "taker_buy_base": 617500.0, "taker_buy_quote": 3538.39077 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.00576, "high": 0.00576, "low": 0.00572, "close": 0.00575, "volume": 466076.0, "close_time": 1773374399999, "quote_volume": 2671.45995, "trades": 164, "taker_buy_base": 131451.0, "taker_buy_quote": 755.14153 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.00575, "high": 0.00575, "low": 0.00572, "close": 0.00573, "volume": 351418.0, "close_time": 1773377999999, "quote_volume": 2013.49206, "trades": 106, "taker_buy_base": 206401.0, "taker_buy_quote": 1182.63989 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.00573, "high": 0.00574, "low": 0.0057, "close": 0.00574, "volume": 1257317.0, "close_time": 1773381599999, "quote_volume": 7183.23663, "trades": 230, "taker_buy_base": 300913.0, "taker_buy_quote": 1717.29869 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.00574, "high": 0.00575, "low": 0.00572, "close": 0.00574, "volume": 1079675.0, "close_time": 1773385199999, "quote_volume": 6197.7665, "trades": 237, "taker_buy_base": 533060.0, "taker_buy_quote": 3062.03856 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.00574, "high": 0.00579, "low": 0.00572, "close": 0.00573, "volume": 4576565.0, "close_time": 1773388799999, "quote_volume": 26341.40696, "trades": 589, "taker_buy_base": 2139531.0, "taker_buy_quote": 12313.75563 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.00573, "high": 0.00575, "low": 0.0057, "close": 0.00572, "volume": 3866771.0, "close_time": 1773392399999, "quote_volume": 22158.93376, "trades": 545, "taker_buy_base": 1985715.0, "taker_buy_quote": 11386.33125 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.00572, "high": 0.00572, "low": 0.00529, "close": 0.00543, "volume": 58537944.0, "close_time": 1773395999999, "quote_volume": 318869.529, "trades": 7064, "taker_buy_base": 26062036.0, "taker_buy_quote": 141821.38642 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.00543, "high": 0.00548, "low": 0.00538, "close": 0.00546, "volume": 8257912.0, "close_time": 1773399599999, "quote_volume": 44837.83472, "trades": 1502, "taker_buy_base": 2628143.0, "taker_buy_quote": 14287.83672 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.00547, "high": 0.00568, "low": 0.00545, "close": 0.00551, "volume": 14498449.0, "close_time": 1773403199999, "quote_volume": 80519.99003, "trades": 2344, "taker_buy_base": 8384726.0, "taker_buy_quote": 46686.89046 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.00552, "high": 0.00567, "low": 0.00551, "close": 0.0056, "volume": 7830370.0, "close_time": 1773406799999, "quote_volume": 43815.01928, "trades": 1260, "taker_buy_base": 3450482.0, "taker_buy_quote": 19320.16319 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.00561, "high": 0.00566, "low": 0.00555, "close": 0.00563, "volume": 5655756.0, "close_time": 1773410399999, "quote_volume": 31697.74955, "trades": 966, "taker_buy_base": 2986473.0, "taker_buy_quote": 16726.04453 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.00563, "high": 0.00571, "low": 0.00562, "close": 0.00562, "volume": 10095290.0, "close_time": 1773413999999, "quote_volume": 57185.18809, "trades": 1751, "taker_buy_base": 4563982.0, "taker_buy_quote": 25858.16711 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.00564, "high": 0.00572, "low": 0.00562, "close": 0.00564, "volume": 8287167.0, "close_time": 1773417599999, "quote_volume": 47064.27261, "trades": 1327, "taker_buy_base": 2902148.0, "taker_buy_quote": 16489.40323 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.00565, "high": 0.00565, "low": 0.00556, "close": 0.00556, "volume": 6360604.0, "close_time": 1773421199999, "quote_volume": 35559.62785, "trades": 811, "taker_buy_base": 2295670.0, "taker_buy_quote": 12839.14773 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.00555, "high": 0.00556, "low": 0.00546, "close": 0.00547, "volume": 6867261.0, "close_time": 1773424799999, "quote_volume": 37800.90116, "trades": 803, "taker_buy_base": 1827593.0, "taker_buy_quote": 10053.83619 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.00548, "high": 0.00553, "low": 0.00542, "close": 0.00543, "volume": 8573361.0, "close_time": 1773428399999, "quote_volume": 46937.60609, "trades": 1260, "taker_buy_base": 3235402.0, "taker_buy_quote": 17737.72167 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.00543, "high": 0.00546, "low": 0.00538, "close": 0.00543, "volume": 8973667.0, "close_time": 1773431999999, "quote_volume": 48702.23613, "trades": 1042, "taker_buy_base": 5130234.0, "taker_buy_quote": 27860.59503 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.00543, "high": 0.00545, "low": 0.00543, "close": 0.00544, "volume": 442821.0, "close_time": 1773435599999, "quote_volume": 2407.76414, "trades": 90, "taker_buy_base": 246816.0, "taker_buy_quote": 1341.77899 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.00544, "high": 0.00546, "low": 0.00541, "close": 0.00542, "volume": 2812398.0, "close_time": 1773439199999, "quote_volume": 15279.36646, "trades": 331, "taker_buy_base": 1099373.0, "taker_buy_quote": 5985.57076 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.00541, "high": 0.00541, "low": 0.00535, "close": 0.00536, "volume": 4895882.0, "close_time": 1773442799999, "quote_volume": 26298.02861, "trades": 592, "taker_buy_base": 2715933.0, "taker_buy_quote": 14584.71766 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.00537, "high": 0.00537, "low": 0.00534, "close": 0.00534, "volume": 923575.0, "close_time": 1773446399999, "quote_volume": 4944.95925, "trades": 80, "taker_buy_base": 212613.0, "taker_buy_quote": 1140.77946 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.00534, "high": 0.00535, "low": 0.00529, "close": 0.00532, "volume": 5490817.0, "close_time": 1773449999999, "quote_volume": 29195.43627, "trades": 489, "taker_buy_base": 3549089.0, "taker_buy_quote": 18874.89574 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.00531, "high": 0.00538, "low": 0.00531, "close": 0.00538, "volume": 2020213.0, "close_time": 1773453599999, "quote_volume": 10807.39698, "trades": 254, "taker_buy_base": 1589543.0, "taker_buy_quote": 8506.26733 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.00537, "high": 0.00537, "low": 0.00535, "close": 0.00536, "volume": 728876.0, "close_time": 1773457199999, "quote_volume": 3909.24686, "trades": 146, "taker_buy_base": 397808.0, "taker_buy_quote": 2134.58522 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.00536, "high": 0.00539, "low": 0.00536, "close": 0.00537, "volume": 265881.0, "close_time": 1773460799999, "quote_volume": 1429.07145, "trades": 79, "taker_buy_base": 155849.0, "taker_buy_quote": 838.36792 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.00538, "high": 0.0054, "low": 0.00535, "close": 0.00535, "volume": 1259386.0, "close_time": 1773464399999, "quote_volume": 6755.04414, "trades": 183, "taker_buy_base": 613902.0, "taker_buy_quote": 3294.08782 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.00535, "high": 0.00535, "low": 0.00531, "close": 0.00533, "volume": 1029149.0, "close_time": 1773467999999, "quote_volume": 5486.73746, "trades": 97, "taker_buy_base": 494920.0, "taker_buy_quote": 2641.79716 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.00533, "high": 0.0054, "low": 0.00531, "close": 0.00538, "volume": 2769187.0, "close_time": 1773471599999, "quote_volume": 14766.6441, "trades": 388, "taker_buy_base": 2254629.0, "taker_buy_quote": 12025.83592 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.00537, "high": 0.00543, "low": 0.00537, "close": 0.00543, "volume": 1584213.0, "close_time": 1773475199999, "quote_volume": 8568.52199, "trades": 282, "taker_buy_base": 910453.0, "taker_buy_quote": 4922.61043 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.00543, "high": 0.00547, "low": 0.0054, "close": 0.00541, "volume": 1239814.0, "close_time": 1773478799999, "quote_volume": 6739.03433, "trades": 176, "taker_buy_base": 332560.0, "taker_buy_quote": 1807.6748 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.0054, "high": 0.00552, "low": 0.0054, "close": 0.00547, "volume": 14797197.0, "close_time": 1773482399999, "quote_volume": 81113.58696, "trades": 1204, "taker_buy_base": 7885815.0, "taker_buy_quote": 43204.02195 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.00546, "high": 0.00547, "low": 0.00541, "close": 0.00546, "volume": 7625269.0, "close_time": 1773485999999, "quote_volume": 41585.13021, "trades": 916, "taker_buy_base": 3942899.0, "taker_buy_quote": 21518.83273 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.00546, "high": 0.00551, "low": 0.00546, "close": 0.00547, "volume": 1397787.0, "close_time": 1773489599999, "quote_volume": 7661.43005, "trades": 193, "taker_buy_base": 1066844.0, "taker_buy_quote": 5846.36294 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.00547, "high": 0.00552, "low": 0.00544, "close": 0.00552, "volume": 2219021.0, "close_time": 1773493199999, "quote_volume": 12135.58655, "trades": 413, "taker_buy_base": 1031189.0, "taker_buy_quote": 5655.01253 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.00552, "high": 0.00562, "low": 0.00549, "close": 0.00561, "volume": 4591962.0, "close_time": 1773496799999, "quote_volume": 25541.32834, "trades": 711, "taker_buy_base": 2488616.0, "taker_buy_quote": 13866.17881 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.00561, "high": 0.00567, "low": 0.00557, "close": 0.0056, "volume": 8618317.0, "close_time": 1773500399999, "quote_volume": 48467.80307, "trades": 1217, "taker_buy_base": 3679667.0, "taker_buy_quote": 20716.98569 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.00559, "high": 0.0057, "low": 0.00558, "close": 0.00568, "volume": 8943894.0, "close_time": 1773503999999, "quote_volume": 50449.12191, "trades": 1146, "taker_buy_base": 5006745.0, "taker_buy_quote": 28250.6562 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.00568, "high": 0.00568, "low": 0.0056, "close": 0.0056, "volume": 2630330.0, "close_time": 1773507599999, "quote_volume": 14830.54109, "trades": 257, "taker_buy_base": 1513156.0, "taker_buy_quote": 8533.96997 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.0056, "high": 0.00561, "low": 0.00555, "close": 0.0056, "volume": 4691076.0, "close_time": 1773511199999, "quote_volume": 26176.23281, "trades": 602, "taker_buy_base": 2724041.0, "taker_buy_quote": 15204.41507 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.00559, "high": 0.00563, "low": 0.00555, "close": 0.00556, "volume": 3374098.0, "close_time": 1773514799999, "quote_volume": 18813.12086, "trades": 623, "taker_buy_base": 1750179.0, "taker_buy_quote": 9753.31457 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.00555, "high": 0.00556, "low": 0.00549, "close": 0.00551, "volume": 7608170.0, "close_time": 1773518399999, "quote_volume": 41980.90888, "trades": 1094, "taker_buy_base": 3398776.0, "taker_buy_quote": 18769.86854 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0055, "high": 0.00553, "low": 0.00547, "close": 0.0055, "volume": 7378504.0, "close_time": 1773521999999, "quote_volume": 40566.69405, "trades": 588, "taker_buy_base": 3125309.0, "taker_buy_quote": 17188.36995 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.0055, "high": 0.0055, "low": 0.00544, "close": 0.00549, "volume": 1685036.0, "close_time": 1773525599999, "quote_volume": 9213.37137, "trades": 271, "taker_buy_base": 521174.0, "taker_buy_quote": 2854.40654 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.00548, "high": 0.00548, "low": 0.00544, "close": 0.00547, "volume": 2710157.0, "close_time": 1773529199999, "quote_volume": 14798.51473, "trades": 357, "taker_buy_base": 988057.0, "taker_buy_quote": 5401.61436 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.00547, "high": 0.0055, "low": 0.00546, "close": 0.00548, "volume": 1153422.0, "close_time": 1773532799999, "quote_volume": 6322.56965, "trades": 150, "taker_buy_base": 862427.0, "taker_buy_quote": 4730.0212 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.00548, "high": 0.0055, "low": 0.00547, "close": 0.00548, "volume": 543570.0, "close_time": 1773536399999, "quote_volume": 2981.67123, "trades": 118, "taker_buy_base": 197969.0, "taker_buy_quote": 1086.58718 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.00548, "high": 0.00549, "low": 0.00547, "close": 0.00548, "volume": 890771.0, "close_time": 1773539999999, "quote_volume": 4881.1182, "trades": 95, "taker_buy_base": 573324.0, "taker_buy_quote": 3144.11087 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.00548, "high": 0.00553, "low": 0.00548, "close": 0.0055, "volume": 3111047.0, "close_time": 1773543599999, "quote_volume": 17120.09495, "trades": 346, "taker_buy_base": 1529326.0, "taker_buy_quote": 8421.05098 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.0055, "high": 0.00551, "low": 0.00543, "close": 0.00544, "volume": 3170937.0, "close_time": 1773547199999, "quote_volume": 17326.04126, "trades": 422, "taker_buy_base": 1560205.0, "taker_buy_quote": 8534.44388 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.00544, "high": 0.00545, "low": 0.00541, "close": 0.00543, "volume": 748250.0, "close_time": 1773550799999, "quote_volume": 4060.85456, "trades": 103, "taker_buy_base": 226156.0, "taker_buy_quote": 1227.5629 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.00543, "high": 0.00544, "low": 0.00541, "close": 0.00541, "volume": 344664.0, "close_time": 1773554399999, "quote_volume": 1869.6225, "trades": 96, "taker_buy_base": 187953.0, "taker_buy_quote": 1020.20726 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.00541, "high": 0.00542, "low": 0.00538, "close": 0.0054, "volume": 864231.0, "close_time": 1773557999999, "quote_volume": 4672.82529, "trades": 174, "taker_buy_base": 415926.0, "taker_buy_quote": 2250.21015 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.00539, "high": 0.00542, "low": 0.00538, "close": 0.00538, "volume": 778275.0, "close_time": 1773561599999, "quote_volume": 4202.00426, "trades": 76, "taker_buy_base": 442250.0, "taker_buy_quote": 2390.27711 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.00539, "high": 0.00542, "low": 0.00537, "close": 0.0054, "volume": 579475.0, "close_time": 1773565199999, "quote_volume": 3120.01248, "trades": 45, "taker_buy_base": 121854.0, "taker_buy_quote": 657.20227 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.00541, "high": 0.00542, "low": 0.00539, "close": 0.00539, "volume": 328509.0, "close_time": 1773568799999, "quote_volume": 1775.31115, "trades": 99, "taker_buy_base": 120406.0, "taker_buy_quote": 651.44486 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.00539, "high": 0.0054, "low": 0.00538, "close": 0.0054, "volume": 468656.0, "close_time": 1773572399999, "quote_volume": 2523.14483, "trades": 110, "taker_buy_base": 306436.0, "taker_buy_quote": 1650.13305 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.00539, "high": 0.0054, "low": 0.00537, "close": 0.00539, "volume": 772013.0, "close_time": 1773575999999, "quote_volume": 4157.41635, "trades": 173, "taker_buy_base": 231587.0, "taker_buy_quote": 1248.3076 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.00539, "high": 0.00542, "low": 0.00537, "close": 0.0054, "volume": 1995487.0, "close_time": 1773579599999, "quote_volume": 10736.63486, "trades": 259, "taker_buy_base": 1858154.0, "taker_buy_quote": 9996.46267 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.00539, "high": 0.0054, "low": 0.0053, "close": 0.00533, "volume": 4678770.0, "close_time": 1773583199999, "quote_volume": 24991.05438, "trades": 481, "taker_buy_base": 1698522.0, "taker_buy_quote": 9078.19323 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.00535, "high": 0.00535, "low": 0.00532, "close": 0.00534, "volume": 3045374.0, "close_time": 1773586799999, "quote_volume": 16242.45631, "trades": 150, "taker_buy_base": 1223264.0, "taker_buy_quote": 6527.80742 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.00534, "high": 0.00535, "low": 0.00532, "close": 0.00534, "volume": 828699.0, "close_time": 1773590399999, "quote_volume": 4421.46932, "trades": 126, "taker_buy_base": 498264.0, "taker_buy_quote": 2660.30263 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.00534, "high": 0.00538, "low": 0.00533, "close": 0.00536, "volume": 1676692.0, "close_time": 1773593999999, "quote_volume": 8977.08449, "trades": 295, "taker_buy_base": 840131.0, "taker_buy_quote": 4502.01024 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.00536, "high": 0.00538, "low": 0.0052, "close": 0.00537, "volume": 8844890.0, "close_time": 1773597599999, "quote_volume": 46938.33445, "trades": 1111, "taker_buy_base": 4346146.0, "taker_buy_quote": 23071.80742 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.00537, "high": 0.00543, "low": 0.00537, "close": 0.00539, "volume": 5245660.0, "close_time": 1773601199999, "quote_volume": 28335.44832, "trades": 663, "taker_buy_base": 2466067.0, "taker_buy_quote": 13317.23037 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.0054, "high": 0.00544, "low": 0.00539, "close": 0.00542, "volume": 906404.0, "close_time": 1773604799999, "quote_volume": 4910.5892, "trades": 146, "taker_buy_base": 428632.0, "taker_buy_quote": 2321.36172 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.00544, "high": 0.00546, "low": 0.00539, "close": 0.00543, "volume": 4526311.0, "close_time": 1773608399999, "quote_volume": 24584.93157, "trades": 676, "taker_buy_base": 2234522.0, "taker_buy_quote": 12144.0197 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.00543, "high": 0.00543, "low": 0.0054, "close": 0.0054, "volume": 718552.0, "close_time": 1773611999999, "quote_volume": 3888.43794, "trades": 113, "taker_buy_base": 391266.0, "taker_buy_quote": 2117.70003 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.0054, "high": 0.00543, "low": 0.00536, "close": 0.00542, "volume": 2881174.0, "close_time": 1773615599999, "quote_volume": 15542.95935, "trades": 416, "taker_buy_base": 990969.0, "taker_buy_quote": 5349.38322 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.00542, "high": 0.00543, "low": 0.00537, "close": 0.00541, "volume": 1267148.0, "close_time": 1773619199999, "quote_volume": 6840.60218, "trades": 160, "taker_buy_base": 819552.0, "taker_buy_quote": 4426.02834 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0054, "high": 0.00541, "low": 0.00535, "close": 0.00536, "volume": 589223.0, "close_time": 1773622799999, "quote_volume": 3172.45692, "trades": 141, "taker_buy_base": 282379.0, "taker_buy_quote": 1523.98187 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.00536, "high": 0.00538, "low": 0.00535, "close": 0.00538, "volume": 982147.0, "close_time": 1773626399999, "quote_volume": 5270.18086, "trades": 164, "taker_buy_base": 409103.0, "taker_buy_quote": 2196.52126 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.00538, "high": 0.00541, "low": 0.00536, "close": 0.00541, "volume": 580748.0, "close_time": 1773629999999, "quote_volume": 3127.81879, "trades": 118, "taker_buy_base": 360090.0, "taker_buy_quote": 1940.75237 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.0054, "high": 0.00547, "low": 0.00539, "close": 0.00542, "volume": 2533229.0, "close_time": 1773633599999, "quote_volume": 13780.58565, "trades": 325, "taker_buy_base": 962220.0, "taker_buy_quote": 5230.57508 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.00543, "high": 0.00545, "low": 0.00541, "close": 0.00542, "volume": 2314622.0, "close_time": 1773637199999, "quote_volume": 12561.88674, "trades": 289, "taker_buy_base": 1271375.0, "taker_buy_quote": 6904.12856 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.00543, "high": 0.00544, "low": 0.00541, "close": 0.00543, "volume": 571492.0, "close_time": 1773640799999, "quote_volume": 3103.36168, "trades": 84, "taker_buy_base": 340727.0, "taker_buy_quote": 1850.16399 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.00543, "high": 0.00544, "low": 0.00541, "close": 0.00543, "volume": 996338.0, "close_time": 1773644399999, "quote_volume": 5407.33563, "trades": 57, "taker_buy_base": 554326.0, "taker_buy_quote": 3008.94201 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.00544, "high": 0.00545, "low": 0.00542, "close": 0.00543, "volume": 957604.0, "close_time": 1773647999999, "quote_volume": 5199.80177, "trades": 136, "taker_buy_base": 372499.0, "taker_buy_quote": 2024.54808 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.00543, "high": 0.00546, "low": 0.00541, "close": 0.00543, "volume": 1727540.0, "close_time": 1773651599999, "quote_volume": 9371.37076, "trades": 132, "taker_buy_base": 305723.0, "taker_buy_quote": 1659.78982 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.00542, "high": 0.00546, "low": 0.00542, "close": 0.00543, "volume": 383005.0, "close_time": 1773655199999, "quote_volume": 2080.94163, "trades": 59, "taker_buy_base": 103164.0, "taker_buy_quote": 561.37968 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.00544, "high": 0.00545, "low": 0.00542, "close": 0.00545, "volume": 1088663.0, "close_time": 1773658799999, "quote_volume": 5917.87419, "trades": 148, "taker_buy_base": 844251.0, "taker_buy_quote": 4589.19614 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.00545, "high": 0.00545, "low": 0.00539, "close": 0.00542, "volume": 4976734.0, "close_time": 1773662399999, "quote_volume": 26969.11059, "trades": 428, "taker_buy_base": 1076336.0, "taker_buy_quote": 5829.33835 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.00543, "high": 0.00543, "low": 0.00539, "close": 0.00539, "volume": 801740.0, "close_time": 1773665999999, "quote_volume": 4344.76285, "trades": 148, "taker_buy_base": 199592.0, "taker_buy_quote": 1083.34041 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.0054, "high": 0.00541, "low": 0.00535, "close": 0.00538, "volume": 2916962.0, "close_time": 1773669599999, "quote_volume": 15688.20868, "trades": 328, "taker_buy_base": 1726969.0, "taker_buy_quote": 9290.06396 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.00538, "high": 0.00542, "low": 0.00533, "close": 0.00542, "volume": 1884991.0, "close_time": 1773673199999, "quote_volume": 10118.62647, "trades": 219, "taker_buy_base": 837800.0, "taker_buy_quote": 4492.70796 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.00543, "high": 0.00543, "low": 0.00538, "close": 0.00538, "volume": 1193310.0, "close_time": 1773676799999, "quote_volume": 6449.28169, "trades": 247, "taker_buy_base": 352736.0, "taker_buy_quote": 1904.59331 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.00539, "high": 0.00541, "low": 0.00538, "close": 0.0054, "volume": 390744.0, "close_time": 1773680399999, "quote_volume": 2108.4953, "trades": 61, "taker_buy_base": 137829.0, "taker_buy_quote": 744.03751 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.0054, "high": 0.00544, "low": 0.00539, "close": 0.00544, "volume": 642637.0, "close_time": 1773683999999, "quote_volume": 3474.56394, "trades": 100, "taker_buy_base": 493651.0, "taker_buy_quote": 2668.90846 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.00542, "high": 0.00545, "low": 0.00542, "close": 0.00543, "volume": 781300.0, "close_time": 1773687599999, "quote_volume": 4249.32323, "trades": 149, "taker_buy_base": 439821.0, "taker_buy_quote": 2392.54516 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.00542, "high": 0.00547, "low": 0.00542, "close": 0.00545, "volume": 2020584.0, "close_time": 1773691199999, "quote_volume": 10999.98889, "trades": 245, "taker_buy_base": 1133887.0, "taker_buy_quote": 6168.39674 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.00545, "high": 0.00554, "low": 0.00543, "close": 0.00554, "volume": 1547045.0, "close_time": 1773694799999, "quote_volume": 8471.33182, "trades": 162, "taker_buy_base": 1459013.0, "taker_buy_quote": 7989.92433 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.00554, "high": 0.00556, "low": 0.00549, "close": 0.0055, "volume": 5908051.0, "close_time": 1773698399999, "quote_volume": 32717.9901, "trades": 798, "taker_buy_base": 3994814.0, "taker_buy_quote": 22121.83957 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.00552, "high": 0.00555, "low": 0.00551, "close": 0.00553, "volume": 3067346.0, "close_time": 1773701999999, "quote_volume": 16958.08754, "trades": 335, "taker_buy_base": 1624873.0, "taker_buy_quote": 8979.61227 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.00553, "high": 0.00554, "low": 0.0055, "close": 0.00552, "volume": 1486772.0, "close_time": 1773705599999, "quote_volume": 8202.97741, "trades": 277, "taker_buy_base": 386611.0, "taker_buy_quote": 2133.81015 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.00552, "high": 0.00553, "low": 0.00547, "close": 0.0055, "volume": 3317357.0, "close_time": 1773709199999, "quote_volume": 18238.39499, "trades": 252, "taker_buy_base": 578656.0, "taker_buy_quote": 3174.70412 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.0055, "high": 0.00552, "low": 0.00546, "close": 0.00546, "volume": 2410830.0, "close_time": 1773712799999, "quote_volume": 13222.31761, "trades": 275, "taker_buy_base": 737270.0, "taker_buy_quote": 4051.01884 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.00547, "high": 0.00551, "low": 0.00544, "close": 0.00546, "volume": 2343099.0, "close_time": 1773716399999, "quote_volume": 12797.88753, "trades": 302, "taker_buy_base": 1129358.0, "taker_buy_quote": 6157.51023 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.00545, "high": 0.00545, "low": 0.00535, "close": 0.00539, "volume": 2165569.0, "close_time": 1773719999999, "quote_volume": 11690.91969, "trades": 240, "taker_buy_base": 1267177.0, "taker_buy_quote": 6836.65744 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.0054, "high": 0.0054, "low": 0.00532, "close": 0.00536, "volume": 3526087.0, "close_time": 1773723599999, "quote_volume": 18914.58755, "trades": 449, "taker_buy_base": 1794879.0, "taker_buy_quote": 9620.9594 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.00535, "high": 0.00538, "low": 0.00534, "close": 0.00536, "volume": 1000070.0, "close_time": 1773727199999, "quote_volume": 5358.46673, "trades": 138, "taker_buy_base": 518506.0, "taker_buy_quote": 2782.22618 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.00536, "high": 0.00538, "low": 0.00535, "close": 0.00535, "volume": 479471.0, "close_time": 1773730799999, "quote_volume": 2573.86776, "trades": 71, "taker_buy_base": 166766.0, "taker_buy_quote": 896.33414 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.00535, "high": 0.00539, "low": 0.00535, "close": 0.00537, "volume": 987931.0, "close_time": 1773734399999, "quote_volume": 5301.70297, "trades": 141, "taker_buy_base": 201440.0, "taker_buy_quote": 1081.32361 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.00537, "high": 0.0054, "low": 0.00536, "close": 0.0054, "volume": 748066.0, "close_time": 1773737999999, "quote_volume": 4034.49468, "trades": 130, "taker_buy_base": 316169.0, "taker_buy_quote": 1706.68883 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.0054, "high": 0.00543, "low": 0.0054, "close": 0.00542, "volume": 674818.0, "close_time": 1773741599999, "quote_volume": 3651.83113, "trades": 220, "taker_buy_base": 437317.0, "taker_buy_quote": 2366.76575 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.00541, "high": 0.00543, "low": 0.00539, "close": 0.0054, "volume": 461246.0, "close_time": 1773745199999, "quote_volume": 2493.03411, "trades": 130, "taker_buy_base": 261079.0, "taker_buy_quote": 1411.96464 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.00541, "high": 0.00545, "low": 0.00541, "close": 0.00543, "volume": 175343.0, "close_time": 1773748799999, "quote_volume": 951.35191, "trades": 59, "taker_buy_base": 88235.0, "taker_buy_quote": 478.98527 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.00543, "high": 0.00544, "low": 0.00537, "close": 0.00539, "volume": 2571733.0, "close_time": 1773752399999, "quote_volume": 13855.14415, "trades": 471, "taker_buy_base": 710194.0, "taker_buy_quote": 3826.92131 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.00539, "high": 0.00541, "low": 0.00534, "close": 0.00537, "volume": 463984.0, "close_time": 1773755999999, "quote_volume": 2490.04598, "trades": 136, "taker_buy_base": 191176.0, "taker_buy_quote": 1026.67761 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.00535, "high": 0.00544, "low": 0.00535, "close": 0.00542, "volume": 1424520.0, "close_time": 1773759599999, "quote_volume": 7706.05129, "trades": 292, "taker_buy_base": 711892.0, "taker_buy_quote": 3853.66085 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.00543, "high": 0.00545, "low": 0.0054, "close": 0.00543, "volume": 2494230.0, "close_time": 1773763199999, "quote_volume": 13515.65496, "trades": 242, "taker_buy_base": 1241234.0, "taker_buy_quote": 6733.2744 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.00543, "high": 0.00545, "low": 0.00539, "close": 0.00543, "volume": 1708870.0, "close_time": 1773766799999, "quote_volume": 9263.6963, "trades": 423, "taker_buy_base": 577226.0, "taker_buy_quote": 3126.71866 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.00543, "high": 0.00546, "low": 0.00542, "close": 0.00546, "volume": 1188229.0, "close_time": 1773770399999, "quote_volume": 6458.73351, "trades": 131, "taker_buy_base": 545808.0, "taker_buy_quote": 2967.87042 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.00546, "high": 0.00546, "low": 0.00541, "close": 0.00541, "volume": 841691.0, "close_time": 1773773999999, "quote_volume": 4569.07676, "trades": 131, "taker_buy_base": 142256.0, "taker_buy_quote": 774.52771 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.00542, "high": 0.00544, "low": 0.00542, "close": 0.00543, "volume": 569492.0, "close_time": 1773777599999, "quote_volume": 3093.45342, "trades": 101, "taker_buy_base": 231892.0, "taker_buy_quote": 1260.27982 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.00543, "high": 0.00545, "low": 0.00541, "close": 0.00544, "volume": 844693.0, "close_time": 1773781199999, "quote_volume": 4586.81344, "trades": 258, "taker_buy_base": 547085.0, "taker_buy_quote": 2971.61414 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.00545, "high": 0.00547, "low": 0.00545, "close": 0.00546, "volume": 258892.0, "close_time": 1773784799999, "quote_volume": 1413.03157, "trades": 51, "taker_buy_base": 62216.0, "taker_buy_quote": 339.84352 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.00546, "high": 0.00546, "low": 0.00543, "close": 0.00544, "volume": 177062.0, "close_time": 1773788399999, "quote_volume": 962.77076, "trades": 60, "taker_buy_base": 43345.0, "taker_buy_quote": 235.93317 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.00544, "high": 0.00545, "low": 0.0054, "close": 0.0054, "volume": 574728.0, "close_time": 1773791999999, "quote_volume": 3111.12412, "trades": 71, "taker_buy_base": 103817.0, "taker_buy_quote": 562.10414 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.00541, "high": 0.00541, "low": 0.00535, "close": 0.00537, "volume": 960560.0, "close_time": 1773795599999, "quote_volume": 5161.42182, "trades": 123, "taker_buy_base": 442484.0, "taker_buy_quote": 2374.82751 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.00537, "high": 0.00539, "low": 0.00537, "close": 0.00538, "volume": 146216.0, "close_time": 1773799199999, "quote_volume": 786.10527, "trades": 50, "taker_buy_base": 67272.0, "taker_buy_quote": 361.97366 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.00537, "high": 0.00541, "low": 0.00537, "close": 0.00541, "volume": 394591.0, "close_time": 1773802799999, "quote_volume": 2131.95756, "trades": 108, "taker_buy_base": 135905.0, "taker_buy_quote": 734.0028 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.00539, "high": 0.0054, "low": 0.00538, "close": 0.00539, "volume": 633458.0, "close_time": 1773806399999, "quote_volume": 3413.53022, "trades": 103, "taker_buy_base": 238996.0, "taker_buy_quote": 1288.56193 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.00538, "high": 0.0054, "low": 0.00537, "close": 0.00538, "volume": 1402319.0, "close_time": 1773809999999, "quote_volume": 7544.124, "trades": 117, "taker_buy_base": 809498.0, "taker_buy_quote": 4355.32798 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.00538, "high": 0.00541, "low": 0.00538, "close": 0.00539, "volume": 85293.0, "close_time": 1773813599999, "quote_volume": 460.60943, "trades": 31, "taker_buy_base": 56274.0, "taker_buy_quote": 303.92524 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.00539, "high": 0.0054, "low": 0.00538, "close": 0.00538, "volume": 441683.0, "close_time": 1773817199999, "quote_volume": 2380.56595, "trades": 56, "taker_buy_base": 317159.0, "taker_buy_quote": 1709.54156 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.00538, "high": 0.00542, "low": 0.00537, "close": 0.00542, "volume": 358740.0, "close_time": 1773820799999, "quote_volume": 1933.40219, "trades": 111, "taker_buy_base": 205409.0, "taker_buy_quote": 1107.10586 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.00542, "high": 0.00545, "low": 0.0054, "close": 0.00542, "volume": 2618768.0, "close_time": 1773824399999, "quote_volume": 14208.72001, "trades": 213, "taker_buy_base": 1592562.0, "taker_buy_quote": 8656.93976 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.00541, "high": 0.00541, "low": 0.00414, "close": 0.00469, "volume": 253722815.0, "close_time": 1773827999999, "quote_volume": 1206716.91525, "trades": 29011, "taker_buy_base": 137748898.0, "taker_buy_quote": 654506.55686 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.0047, "high": 0.00478, "low": 0.00452, "close": 0.00455, "volume": 72025210.0, "close_time": 1773831599999, "quote_volume": 334934.21197, "trades": 6322, "taker_buy_base": 32568976.0, "taker_buy_quote": 151430.15973 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.00456, "high": 0.00461, "low": 0.0045, "close": 0.00452, "volume": 30673602.0, "close_time": 1773835199999, "quote_volume": 139677.13042, "trades": 3432, "taker_buy_base": 17295762.0, "taker_buy_quote": 78771.78868 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.00451, "high": 0.00453, "low": 0.00443, "close": 0.00447, "volume": 30735090.0, "close_time": 1773838799999, "quote_volume": 137967.20566, "trades": 3690, "taker_buy_base": 16571806.0, "taker_buy_quote": 74503.05808 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.00447, "high": 0.00452, "low": 0.00445, "close": 0.0045, "volume": 21582267.0, "close_time": 1773842399999, "quote_volume": 96911.73453, "trades": 1560, "taker_buy_base": 12740181.0, "taker_buy_quote": 57209.18239 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.0045, "high": 0.00453, "low": 0.00443, "close": 0.00446, "volume": 13868950.0, "close_time": 1773845999999, "quote_volume": 61933.3777, "trades": 1373, "taker_buy_base": 9042669.0, "taker_buy_quote": 40414.36517 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.00445, "high": 0.00448, "low": 0.00438, "close": 0.0044, "volume": 16810122.0, "close_time": 1773849599999, "quote_volume": 74396.80029, "trades": 1383, "taker_buy_base": 9855701.0, "taker_buy_quote": 43627.11023 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.00439, "high": 0.00446, "low": 0.00437, "close": 0.00443, "volume": 14782371.0, "close_time": 1773853199999, "quote_volume": 65270.31694, "trades": 1282, "taker_buy_base": 9457065.0, "taker_buy_quote": 41764.68991 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.00443, "high": 0.00448, "low": 0.0044, "close": 0.00447, "volume": 7832445.0, "close_time": 1773856799999, "quote_volume": 34812.1119, "trades": 965, "taker_buy_base": 4202285.0, "taker_buy_quote": 18688.88941 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.00447, "high": 0.00455, "low": 0.00443, "close": 0.00444, "volume": 9931261.0, "close_time": 1773860399999, "quote_volume": 44701.68283, "trades": 874, "taker_buy_base": 5505680.0, "taker_buy_quote": 24808.91706 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.00444, "high": 0.00447, "low": 0.00435, "close": 0.00437, "volume": 6678489.0, "close_time": 1773863999999, "quote_volume": 29323.56007, "trades": 343, "taker_buy_base": 2914585.0, "taker_buy_quote": 12773.54096 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.00438, "high": 0.00453, "low": 0.00434, "close": 0.00449, "volume": 13494927.0, "close_time": 1773867599999, "quote_volume": 60291.20429, "trades": 1638, "taker_buy_base": 6821589.0, "taker_buy_quote": 30536.20715 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.00449, "high": 0.00452, "low": 0.00446, "close": 0.00451, "volume": 4192740.0, "close_time": 1773871199999, "quote_volume": 18841.17418, "trades": 1025, "taker_buy_base": 1991982.0, "taker_buy_quote": 8956.85576 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.00451, "high": 0.00451, "low": 0.00442, "close": 0.00443, "volume": 3242025.0, "close_time": 1773874799999, "quote_volume": 14455.58548, "trades": 214, "taker_buy_base": 770765.0, "taker_buy_quote": 3448.07534 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.00443, "high": 0.00443, "low": 0.00427, "close": 0.00429, "volume": 6920017.0, "close_time": 1773878399999, "quote_volume": 30043.82028, "trades": 424, "taker_buy_base": 3389352.0, "taker_buy_quote": 14677.76693 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.00429, "high": 0.00437, "low": 0.00427, "close": 0.00432, "volume": 31103087.0, "close_time": 1773881999999, "quote_volume": 133819.13871, "trades": 1020, "taker_buy_base": 25256140.0, "taker_buy_quote": 108643.99576 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.00432, "high": 0.00437, "low": 0.0043, "close": 0.00431, "volume": 6308410.0, "close_time": 1773885599999, "quote_volume": 27403.38665, "trades": 388, "taker_buy_base": 4276283.0, "taker_buy_quote": 18590.02926 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.0043, "high": 0.00437, "low": 0.00426, "close": 0.0043, "volume": 10398422.0, "close_time": 1773889199999, "quote_volume": 44761.83223, "trades": 615, "taker_buy_base": 6144981.0, "taker_buy_quote": 26459.44811 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.0043, "high": 0.00433, "low": 0.00425, "close": 0.00426, "volume": 6396501.0, "close_time": 1773892799999, "quote_volume": 27442.29955, "trades": 309, "taker_buy_base": 3799277.0, "taker_buy_quote": 16312.44955 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.00426, "high": 0.00428, "low": 0.00424, "close": 0.00425, "volume": 2584190.0, "close_time": 1773896399999, "quote_volume": 11003.57334, "trades": 149, "taker_buy_base": 2182934.0, "taker_buy_quote": 9297.56879 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.00425, "high": 0.00431, "low": 0.00421, "close": 0.00426, "volume": 9041529.0, "close_time": 1773899999999, "quote_volume": 38374.06411, "trades": 342, "taker_buy_base": 5979211.0, "taker_buy_quote": 25417.69054 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.00428, "high": 0.00429, "low": 0.0042, "close": 0.00422, "volume": 3157657.0, "close_time": 1773903599999, "quote_volume": 13415.99423, "trades": 240, "taker_buy_base": 1500487.0, "taker_buy_quote": 6390.93033 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.00421, "high": 0.00422, "low": 0.00416, "close": 0.00419, "volume": 4421975.0, "close_time": 1773907199999, "quote_volume": 18537.03552, "trades": 357, "taker_buy_base": 1996396.0, "taker_buy_quote": 8375.95781 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.00417, "high": 0.00428, "low": 0.00417, "close": 0.00425, "volume": 7393903.0, "close_time": 1773910799999, "quote_volume": 31188.17711, "trades": 297, "taker_buy_base": 4892684.0, "taker_buy_quote": 20646.3558 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.00425, "high": 0.00446, "low": 0.00424, "close": 0.00432, "volume": 23891465.0, "close_time": 1773914399999, "quote_volume": 104071.41528, "trades": 916, "taker_buy_base": 14569441.0, "taker_buy_quote": 63452.42156 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.00432, "high": 0.00443, "low": 0.0043, "close": 0.00441, "volume": 7724395.0, "close_time": 1773917999999, "quote_volume": 33714.36168, "trades": 324, "taker_buy_base": 5502812.0, "taker_buy_quote": 24012.63226 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.00441, "high": 0.00444, "low": 0.00429, "close": 0.00429, "volume": 5984277.0, "close_time": 1773921599999, "quote_volume": 26129.32729, "trades": 287, "taker_buy_base": 2376713.0, "taker_buy_quote": 10419.85334 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.00429, "high": 0.00429, "low": 0.00417, "close": 0.00418, "volume": 4201199.0, "close_time": 1773925199999, "quote_volume": 17738.52218, "trades": 218, "taker_buy_base": 1534267.0, "taker_buy_quote": 6481.12912 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.00416, "high": 0.00423, "low": 0.00416, "close": 0.00421, "volume": 3065035.0, "close_time": 1773928799999, "quote_volume": 12875.64221, "trades": 236, "taker_buy_base": 1397435.0, "taker_buy_quote": 5871.40383 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.00422, "high": 0.00425, "low": 0.00417, "close": 0.00422, "volume": 2487293.0, "close_time": 1773932399999, "quote_volume": 10455.26102, "trades": 248, "taker_buy_base": 1210594.0, "taker_buy_quote": 5090.91746 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.00423, "high": 0.00424, "low": 0.00419, "close": 0.00422, "volume": 1647298.0, "close_time": 1773935999999, "quote_volume": 6941.07308, "trades": 119, "taker_buy_base": 426966.0, "taker_buy_quote": 1802.45897 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.00421, "high": 0.00424, "low": 0.00415, "close": 0.00421, "volume": 3853352.0, "close_time": 1773939599999, "quote_volume": 16175.52217, "trades": 191, "taker_buy_base": 1976093.0, "taker_buy_quote": 8310.30126 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.00421, "high": 0.00462, "low": 0.00419, "close": 0.00446, "volume": 54802060.0, "close_time": 1773943199999, "quote_volume": 242581.53984, "trades": 4947, "taker_buy_base": 32769479.0, "taker_buy_quote": 145001.78279 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.00446, "high": 0.00446, "low": 0.00431, "close": 0.00433, "volume": 12085157.0, "close_time": 1773946799999, "quote_volume": 52882.16573, "trades": 779, "taker_buy_base": 6700246.0, "taker_buy_quote": 29321.12588 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.00431, "high": 0.00436, "low": 0.00425, "close": 0.00428, "volume": 9457728.0, "close_time": 1773950399999, "quote_volume": 40742.63614, "trades": 562, "taker_buy_base": 4797494.0, "taker_buy_quote": 20706.72852 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.00428, "high": 0.00431, "low": 0.00426, "close": 0.0043, "volume": 4173540.0, "close_time": 1773953999999, "quote_volume": 17884.16589, "trades": 298, "taker_buy_base": 2547777.0, "taker_buy_quote": 10925.52279 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.00429, "high": 0.00441, "low": 0.00428, "close": 0.00434, "volume": 7531026.0, "close_time": 1773957599999, "quote_volume": 32796.72976, "trades": 455, "taker_buy_base": 5104951.0, "taker_buy_quote": 22248.39752 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.00434, "high": 0.00434, "low": 0.00422, "close": 0.00425, "volume": 6149293.0, "close_time": 1773961199999, "quote_volume": 26348.8595, "trades": 316, "taker_buy_base": 1377411.0, "taker_buy_quote": 5898.44695 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.00425, "high": 0.00427, "low": 0.00421, "close": 0.00424, "volume": 2846401.0, "close_time": 1773964799999, "quote_volume": 12045.7038, "trades": 191, "taker_buy_base": 1314248.0, "taker_buy_quote": 5562.06407 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.00425, "high": 0.00438, "low": 0.0042, "close": 0.00427, "volume": 5623473.0, "close_time": 1773968399999, "quote_volume": 24166.43591, "trades": 396, "taker_buy_base": 3067993.0, "taker_buy_quote": 13212.62007 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.00428, "high": 0.00431, "low": 0.00427, "close": 0.00428, "volume": 993832.0, "close_time": 1773971999999, "quote_volume": 4272.00093, "trades": 82, "taker_buy_base": 463994.0, "taker_buy_quote": 1998.99977 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.0043, "high": 0.0043, "low": 0.00425, "close": 0.00426, "volume": 736271.0, "close_time": 1773975599999, "quote_volume": 3149.29234, "trades": 95, "taker_buy_base": 257076.0, "taker_buy_quote": 1101.129 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.00427, "high": 0.00428, "low": 0.00421, "close": 0.00424, "volume": 2270009.0, "close_time": 1773979199999, "quote_volume": 9655.0993, "trades": 217, "taker_buy_base": 1026073.0, "taker_buy_quote": 4373.31366 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.00423, "high": 0.00429, "low": 0.00421, "close": 0.00421, "volume": 2867506.0, "close_time": 1773982799999, "quote_volume": 12154.92061, "trades": 191, "taker_buy_base": 1749330.0, "taker_buy_quote": 7422.93962 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.00421, "high": 0.00422, "low": 0.00418, "close": 0.00419, "volume": 2749617.0, "close_time": 1773986399999, "quote_volume": 11543.31432, "trades": 137, "taker_buy_base": 1234825.0, "taker_buy_quote": 5178.37364 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.00419, "high": 0.00424, "low": 0.00417, "close": 0.0042, "volume": 6396661.0, "close_time": 1773989999999, "quote_volume": 26841.67923, "trades": 232, "taker_buy_base": 3368917.0, "taker_buy_quote": 14155.59489 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.0042, "high": 0.0042, "low": 0.0041, "close": 0.00416, "volume": 9139249.0, "close_time": 1773993599999, "quote_volume": 38020.72186, "trades": 533, "taker_buy_base": 3942771.0, "taker_buy_quote": 16420.03538 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.00416, "high": 0.00423, "low": 0.00416, "close": 0.00421, "volume": 4894157.0, "close_time": 1773997199999, "quote_volume": 20536.60658, "trades": 228, "taker_buy_base": 3761699.0, "taker_buy_quote": 15797.54485 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.00422, "high": 0.00422, "low": 0.00419, "close": 0.00421, "volume": 1009580.0, "close_time": 1774000799999, "quote_volume": 4250.5356, "trades": 105, "taker_buy_base": 126876.0, "taker_buy_quote": 533.56854 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.00421, "high": 0.00426, "low": 0.00421, "close": 0.00425, "volume": 618316.0, "close_time": 1774004399999, "quote_volume": 2618.9736, "trades": 95, "taker_buy_base": 164600.0, "taker_buy_quote": 696.9158 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.00425, "high": 0.00425, "low": 0.00417, "close": 0.00418, "volume": 928952.0, "close_time": 1774007999999, "quote_volume": 3897.1373, "trades": 73, "taker_buy_base": 43335.0, "taker_buy_quote": 182.06823 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.00419, "high": 0.00423, "low": 0.00416, "close": 0.00421, "volume": 5480697.0, "close_time": 1774011599999, "quote_volume": 22998.19625, "trades": 201, "taker_buy_base": 2580839.0, "taker_buy_quote": 10844.38162 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.0042, "high": 0.00425, "low": 0.00419, "close": 0.00419, "volume": 3390829.0, "close_time": 1774015199999, "quote_volume": 14328.57679, "trades": 233, "taker_buy_base": 1327649.0, "taker_buy_quote": 5620.40579 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.00419, "high": 0.00422, "low": 0.00411, "close": 0.00412, "volume": 2074980.0, "close_time": 1774018799999, "quote_volume": 8660.76484, "trades": 182, "taker_buy_base": 263620.0, "taker_buy_quote": 1107.46124 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.00413, "high": 0.00421, "low": 0.00412, "close": 0.00421, "volume": 3197098.0, "close_time": 1774022399999, "quote_volume": 13288.28217, "trades": 157, "taker_buy_base": 2333372.0, "taker_buy_quote": 9702.51964 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0042, "high": 0.00421, "low": 0.00416, "close": 0.00417, "volume": 2040026.0, "close_time": 1774025999999, "quote_volume": 8525.00939, "trades": 117, "taker_buy_base": 1134747.0, "taker_buy_quote": 4742.32121 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.00416, "high": 0.0042, "low": 0.00412, "close": 0.00416, "volume": 9779352.0, "close_time": 1774029599999, "quote_volume": 40696.3028, "trades": 300, "taker_buy_base": 6466512.0, "taker_buy_quote": 26942.86239 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.00417, "high": 0.00418, "low": 0.00409, "close": 0.0041, "volume": 3678983.0, "close_time": 1774033199999, "quote_volume": 15147.6214, "trades": 219, "taker_buy_base": 1864277.0, "taker_buy_quote": 7678.61469 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.00411, "high": 0.00412, "low": 0.00407, "close": 0.00411, "volume": 3448615.0, "close_time": 1774036799999, "quote_volume": 14120.91302, "trades": 192, "taker_buy_base": 2120726.0, "taker_buy_quote": 8684.29554 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.00411, "high": 0.00411, "low": 0.00406, "close": 0.00408, "volume": 1507122.0, "close_time": 1774040399999, "quote_volume": 6154.0433, "trades": 95, "taker_buy_base": 492294.0, "taker_buy_quote": 2009.2797 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.00408, "high": 0.00413, "low": 0.00408, "close": 0.00412, "volume": 1856926.0, "close_time": 1774043999999, "quote_volume": 7613.04393, "trades": 125, "taker_buy_base": 516921.0, "taker_buy_quote": 2120.7825 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.00412, "high": 0.00414, "low": 0.0041, "close": 0.00411, "volume": 657082.0, "close_time": 1774047599999, "quote_volume": 2703.99919, "trades": 56, "taker_buy_base": 39009.0, "taker_buy_quote": 161.15982 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.0041, "high": 0.00411, "low": 0.00407, "close": 0.00407, "volume": 1275053.0, "close_time": 1774051199999, "quote_volume": 5205.55838, "trades": 173, "taker_buy_base": 420911.0, "taker_buy_quote": 1721.63447 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.00408, "high": 0.00413, "low": 0.00406, "close": 0.00409, "volume": 1954892.0, "close_time": 1774054799999, "quote_volume": 8015.28413, "trades": 176, "taker_buy_base": 970357.0, "taker_buy_quote": 3989.1593 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.0041, "high": 0.00411, "low": 0.00408, "close": 0.00408, "volume": 2278807.0, "close_time": 1774058399999, "quote_volume": 9331.93949, "trades": 76, "taker_buy_base": 835506.0, "taker_buy_quote": 3426.6549 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.00407, "high": 0.00412, "low": 0.00407, "close": 0.00412, "volume": 2115605.0, "close_time": 1774061999999, "quote_volume": 8672.72951, "trades": 229, "taker_buy_base": 1910385.0, "taker_buy_quote": 7830.65438 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.00412, "high": 0.00416, "low": 0.00412, "close": 0.00415, "volume": 3380147.0, "close_time": 1774065599999, "quote_volume": 14006.55243, "trades": 135, "taker_buy_base": 1237615.0, "taker_buy_quote": 5128.29003 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.00416, "high": 0.0042, "low": 0.00415, "close": 0.00418, "volume": 2226230.0, "close_time": 1774069199999, "quote_volume": 9288.02564, "trades": 127, "taker_buy_base": 1244922.0, "taker_buy_quote": 5194.45597 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.00418, "high": 0.00424, "low": 0.00418, "close": 0.00424, "volume": 2377246.0, "close_time": 1774072799999, "quote_volume": 10019.39178, "trades": 156, "taker_buy_base": 1187519.0, "taker_buy_quote": 5009.59618 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.00425, "high": 0.00429, "low": 0.00423, "close": 0.00425, "volume": 4106532.0, "close_time": 1774076399999, "quote_volume": 17481.92039, "trades": 239, "taker_buy_base": 1834844.0, "taker_buy_quote": 7821.71814 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.00424, "high": 0.00546, "low": 0.00424, "close": 0.00532, "volume": 234081365.0, "close_time": 1774079999999, "quote_volume": 1170322.06207, "trades": 13211, "taker_buy_base": 126459683.0, "taker_buy_quote": 629462.64647 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0053, "high": 0.00563, "low": 0.00498, "close": 0.0054, "volume": 197604653.0, "close_time": 1774083599999, "quote_volume": 1044917.49658, "trades": 9384, "taker_buy_base": 104641807.0, "taker_buy_quote": 554111.23834 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.00539, "high": 0.00595, "low": 0.00537, "close": 0.00557, "volume": 134512569.0, "close_time": 1774087199999, "quote_volume": 764513.79286, "trades": 7975, "taker_buy_base": 73306545.0, "taker_buy_quote": 416996.36056 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.00556, "high": 0.00591, "low": 0.00521, "close": 0.00576, "volume": 89774831.0, "close_time": 1774090799999, "quote_volume": 498270.40066, "trades": 6422, "taker_buy_base": 46748136.0, "taker_buy_quote": 259191.83332 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.00577, "high": 0.00589, "low": 0.00542, "close": 0.00549, "volume": 53391289.0, "close_time": 1774094399999, "quote_volume": 302634.60554, "trades": 2909, "taker_buy_base": 26626899.0, "taker_buy_quote": 151354.21425 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.00548, "high": 0.00565, "low": 0.00518, "close": 0.00524, "volume": 59659250.0, "close_time": 1774097999999, "quote_volume": 324173.38655, "trades": 2201, "taker_buy_base": 29551290.0, "taker_buy_quote": 161000.17424 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.00523, "high": 0.00534, "low": 0.0051, "close": 0.00524, "volume": 51437381.0, "close_time": 1774101599999, "quote_volume": 269835.29703, "trades": 1800, "taker_buy_base": 24538419.0, "taker_buy_quote": 128708.53195 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.00524, "high": 0.00539, "low": 0.005, "close": 0.00536, "volume": 99569317.0, "close_time": 1774105199999, "quote_volume": 515408.45655, "trades": 4304, "taker_buy_base": 55409290.0, "taker_buy_quote": 286878.32833 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.00535, "high": 0.0071, "low": 0.00531, "close": 0.00664, "volume": 386098601.0, "close_time": 1774108799999, "quote_volume": 2501143.56853, "trades": 26563, "taker_buy_base": 211630829.0, "taker_buy_quote": 1370869.35573 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.00664, "high": 0.00693, "low": 0.00611, "close": 0.00645, "volume": 310358318.0, "close_time": 1774112399999, "quote_volume": 1992704.02911, "trades": 15306, "taker_buy_base": 157744901.0, "taker_buy_quote": 1012793.13906 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.00643, "high": 0.00657, "low": 0.0062, "close": 0.0063, "volume": 70222887.0, "close_time": 1774115999999, "quote_volume": 448965.88827, "trades": 3470, "taker_buy_base": 33862960.0, "taker_buy_quote": 216952.04578 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.00629, "high": 0.00635, "low": 0.00614, "close": 0.00627, "volume": 42250893.0, "close_time": 1774119599999, "quote_volume": 264150.50561, "trades": 2075, "taker_buy_base": 21418546.0, "taker_buy_quote": 133982.3134 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.00628, "high": 0.00675, "low": 0.00628, "close": 0.00648, "volume": 100324607.0, "close_time": 1774123199999, "quote_volume": 657334.60545, "trades": 5094, "taker_buy_base": 52560905.0, "taker_buy_quote": 344038.26309 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0065, "high": 0.0067, "low": 0.00615, "close": 0.00626, "volume": 109780816.0, "close_time": 1774126799999, "quote_volume": 700103.97304, "trades": 3956, "taker_buy_base": 54780375.0, "taker_buy_quote": 350356.22997 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.00627, "high": 0.00635, "low": 0.00609, "close": 0.0062, "volume": 41777156.0, "close_time": 1774130399999, "quote_volume": 259877.07797, "trades": 2118, "taker_buy_base": 16958078.0, "taker_buy_quote": 105481.29955 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.00621, "high": 0.00621, "low": 0.00561, "close": 0.0058, "volume": 101432124.0, "close_time": 1774133999999, "quote_volume": 591460.48193, "trades": 3333, "taker_buy_base": 50351611.0, "taker_buy_quote": 293246.0163 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.00579, "high": 0.00593, "low": 0.0057, "close": 0.00572, "volume": 32425725.0, "close_time": 1774137599999, "quote_volume": 189065.07034, "trades": 1329, "taker_buy_base": 16579498.0, "taker_buy_quote": 96711.12484 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.00571, "high": 0.00576, "low": 0.00551, "close": 0.00558, "volume": 54284420.0, "close_time": 1774141199999, "quote_volume": 304979.10626, "trades": 1757, "taker_buy_base": 21597163.0, "taker_buy_quote": 121441.77408 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.00557, "high": 0.00561, "low": 0.00528, "close": 0.0055, "volume": 47799018.0, "close_time": 1774144799999, "quote_volume": 259570.72956, "trades": 1506, "taker_buy_base": 21948458.0, "taker_buy_quote": 119083.90175 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.0055, "high": 0.00582, "low": 0.00549, "close": 0.00551, "volume": 51697763.0, "close_time": 1774148399999, "quote_volume": 290146.97227, "trades": 1559, "taker_buy_base": 26231253.0, "taker_buy_quote": 147083.84191 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.00551, "high": 0.00552, "low": 0.00529, "close": 0.00531, "volume": 25699846.0, "close_time": 1774151999999, "quote_volume": 138508.41984, "trades": 839, "taker_buy_base": 12203860.0, "taker_buy_quote": 65827.46728 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.00534, "high": 0.00539, "low": 0.00513, "close": 0.00514, "volume": 30851377.0, "close_time": 1774155599999, "quote_volume": 161745.32011, "trades": 934, "taker_buy_base": 12973564.0, "taker_buy_quote": 67996.48689 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.00513, "high": 0.00562, "low": 0.00508, "close": 0.00532, "volume": 104359320.0, "close_time": 1774159199999, "quote_volume": 564140.14467, "trades": 3471, "taker_buy_base": 56332367.0, "taker_buy_quote": 304652.59954 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.00534, "high": 0.00565, "low": 0.00521, "close": 0.00546, "volume": 51709461.0, "close_time": 1774162799999, "quote_volume": 280544.74822, "trades": 1759, "taker_buy_base": 26519494.0, "taker_buy_quote": 143755.30772 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.00548, "high": 0.00553, "low": 0.0052, "close": 0.00529, "volume": 44590046.0, "close_time": 1774166399999, "quote_volume": 236828.88939, "trades": 1636, "taker_buy_base": 21625995.0, "taker_buy_quote": 114704.21387 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.00529, "high": 0.006, "low": 0.00528, "close": 0.00563, "volume": 74506340.0, "close_time": 1774169999999, "quote_volume": 421417.90966, "trades": 3467, "taker_buy_base": 38752235.0, "taker_buy_quote": 219484.6746 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.00563, "high": 0.00565, "low": 0.00538, "close": 0.00542, "volume": 42202929.0, "close_time": 1774173599999, "quote_volume": 231939.08428, "trades": 2221, "taker_buy_base": 21120518.0, "taker_buy_quote": 116194.28616 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.00541, "high": 0.00574, "low": 0.0054, "close": 0.0057, "volume": 20537406.0, "close_time": 1774177199999, "quote_volume": 114715.21816, "trades": 1252, "taker_buy_base": 10299111.0, "taker_buy_quote": 57487.20544 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.0057, "high": 0.00574, "low": 0.00544, "close": 0.00547, "volume": 13885132.0, "close_time": 1774180799999, "quote_volume": 76691.58679, "trades": 713, "taker_buy_base": 6830666.0, "taker_buy_quote": 37794.65988 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.00547, "high": 0.00566, "low": 0.00533, "close": 0.00565, "volume": 28890777.0, "close_time": 1774184399999, "quote_volume": 157926.82009, "trades": 1152, "taker_buy_base": 14444740.0, "taker_buy_quote": 79062.90349 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.00566, "high": 0.00665, "low": 0.00566, "close": 0.00616, "volume": 150879529.0, "close_time": 1774187999999, "quote_volume": 936578.38836, "trades": 8007, "taker_buy_base": 81631846.0, "taker_buy_quote": 507474.03751 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.00615, "high": 0.0065, "low": 0.00604, "close": 0.0063, "volume": 59914400.0, "close_time": 1774191599999, "quote_volume": 375825.91265, "trades": 4033, "taker_buy_base": 33851196.0, "taker_buy_quote": 212277.97186 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.0063, "high": 0.0063, "low": 0.00581, "close": 0.00597, "volume": 60526539.0, "close_time": 1774195199999, "quote_volume": 363038.45077, "trades": 2975, "taker_buy_base": 31614196.0, "taker_buy_quote": 189241.06606 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.00595, "high": 0.00603, "low": 0.00555, "close": 0.0056, "volume": 30534379.0, "close_time": 1774198799999, "quote_volume": 176501.61305, "trades": 1652, "taker_buy_base": 14114785.0, "taker_buy_quote": 81720.02754 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.0056, "high": 0.0061, "low": 0.00558, "close": 0.00561, "volume": 71945467.0, "close_time": 1774202399999, "quote_volume": 417354.12446, "trades": 3034, "taker_buy_base": 35483552.0, "taker_buy_quote": 206139.74792 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.00561, "high": 0.00585, "low": 0.00552, "close": 0.00569, "volume": 19047146.0, "close_time": 1774205999999, "quote_volume": 108361.84403, "trades": 1015, "taker_buy_base": 9788625.0, "taker_buy_quote": 55597.01991 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.00569, "high": 0.00586, "low": 0.00568, "close": 0.00575, "volume": 14310317.0, "close_time": 1774209599999, "quote_volume": 82702.39779, "trades": 492, "taker_buy_base": 6561535.0, "taker_buy_quote": 37940.65428 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.00573, "high": 0.00576, "low": 0.00551, "close": 0.00562, "volume": 39504622.0, "close_time": 1774213199999, "quote_volume": 222330.25193, "trades": 1250, "taker_buy_base": 20123197.0, "taker_buy_quote": 113261.72753 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.00563, "high": 0.00567, "low": 0.00552, "close": 0.00559, "volume": 10222263.0, "close_time": 1774216799999, "quote_volume": 57136.47695, "trades": 514, "taker_buy_base": 3638658.0, "taker_buy_quote": 20381.60371 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.00559, "high": 0.00564, "low": 0.00545, "close": 0.00554, "volume": 14124738.0, "close_time": 1774220399999, "quote_volume": 77936.48402, "trades": 738, "taker_buy_base": 7835753.0, "taker_buy_quote": 43194.32463 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.00554, "high": 0.00565, "low": 0.00544, "close": 0.00546, "volume": 6262261.0, "close_time": 1774223999999, "quote_volume": 34713.80675, "trades": 311, "taker_buy_base": 2969740.0, "taker_buy_quote": 16496.0261 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.00546, "high": 0.00558, "low": 0.00535, "close": 0.00542, "volume": 17438619.0, "close_time": 1774227599999, "quote_volume": 95346.7787, "trades": 543, "taker_buy_base": 8071971.0, "taker_buy_quote": 44247.57778 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.00542, "high": 0.00556, "low": 0.00538, "close": 0.00549, "volume": 9733963.0, "close_time": 1774231199999, "quote_volume": 53402.7721, "trades": 240, "taker_buy_base": 5779904.0, "taker_buy_quote": 31703.46233 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.00549, "high": 0.00558, "low": 0.0054, "close": 0.00544, "volume": 11327347.0, "close_time": 1774234799999, "quote_volume": 62029.62225, "trades": 375, "taker_buy_base": 5237117.0, "taker_buy_quote": 28681.48803 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.00546, "high": 0.00573, "low": 0.00545, "close": 0.00548, "volume": 19802008.0, "close_time": 1774238399999, "quote_volume": 111064.97856, "trades": 597, "taker_buy_base": 10378111.0, "taker_buy_quote": 58177.28775 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.00549, "high": 0.00592, "low": 0.00546, "close": 0.00577, "volume": 24721968.0, "close_time": 1774241999999, "quote_volume": 141997.69669, "trades": 1250, "taker_buy_base": 13369105.0, "taker_buy_quote": 76537.71913 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.00576, "high": 0.00581, "low": 0.00542, "close": 0.00554, "volume": 42188329.0, "close_time": 1774245599999, "quote_volume": 237019.24373, "trades": 1399, "taker_buy_base": 18447153.0, "taker_buy_quote": 104149.85413 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.00556, "high": 0.00577, "low": 0.00553, "close": 0.00562, "volume": 19899785.0, "close_time": 1774249199999, "quote_volume": 111669.80089, "trades": 666, "taker_buy_base": 10385163.0, "taker_buy_quote": 58214.14625 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.00564, "high": 0.00572, "low": 0.00553, "close": 0.0056, "volume": 9684775.0, "close_time": 1774252799999, "quote_volume": 54250.88282, "trades": 656, "taker_buy_base": 5152474.0, "taker_buy_quote": 28838.27156 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0056, "high": 0.00565, "low": 0.00533, "close": 0.00555, "volume": 17376322.0, "close_time": 1774256399999, "quote_volume": 95260.94458, "trades": 1016, "taker_buy_base": 8594367.0, "taker_buy_quote": 47063.06192 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.00555, "high": 0.00568, "low": 0.00531, "close": 0.00548, "volume": 23447477.0, "close_time": 1774259999999, "quote_volume": 129278.11317, "trades": 1364, "taker_buy_base": 10614722.0, "taker_buy_quote": 58435.16271 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.00547, "high": 0.00575, "low": 0.00545, "close": 0.00557, "volume": 21514332.0, "close_time": 1774263599999, "quote_volume": 121091.67994, "trades": 891, "taker_buy_base": 8622240.0, "taker_buy_quote": 48282.16253 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.00558, "high": 0.00574, "low": 0.00556, "close": 0.00561, "volume": 24266099.0, "close_time": 1774267199999, "quote_volume": 137123.44536, "trades": 1117, "taker_buy_base": 11212707.0, "taker_buy_quote": 63424.89412 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.00562, "high": 0.00564, "low": 0.00553, "close": 0.00556, "volume": 10686897.0, "close_time": 1774270799999, "quote_volume": 59595.68182, "trades": 614, "taker_buy_base": 6326302.0, "taker_buy_quote": 35303.27436 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.00558, "high": 0.00559, "low": 0.00548, "close": 0.00551, "volume": 10498977.0, "close_time": 1774274399999, "quote_volume": 58062.53974, "trades": 527, "taker_buy_base": 5920102.0, "taker_buy_quote": 32749.7972 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.0055, "high": 0.00564, "low": 0.00548, "close": 0.00555, "volume": 21385156.0, "close_time": 1774277999999, "quote_volume": 119054.08289, "trades": 966, "taker_buy_base": 12050247.0, "taker_buy_quote": 67113.78649 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.00556, "high": 0.00569, "low": 0.00553, "close": 0.00565, "volume": 11621735.0, "close_time": 1774281599999, "quote_volume": 65224.53216, "trades": 587, "taker_buy_base": 7171361.0, "taker_buy_quote": 40254.37527 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.00564, "high": 0.00565, "low": 0.00539, "close": 0.00543, "volume": 35280830.0, "close_time": 1774285199999, "quote_volume": 193008.93513, "trades": 986, "taker_buy_base": 20550973.0, "taker_buy_quote": 112462.57299 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.00543, "high": 0.00551, "low": 0.00537, "close": 0.00538, "volume": 13819967.0, "close_time": 1774288799999, "quote_volume": 74949.66192, "trades": 640, "taker_buy_base": 6267340.0, "taker_buy_quote": 34019.40888 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.00539, "high": 0.00548, "low": 0.00538, "close": 0.0054, "volume": 13602283.0, "close_time": 1774292399999, "quote_volume": 73603.75929, "trades": 586, "taker_buy_base": 7371618.0, "taker_buy_quote": 39914.15633 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.00541, "high": 0.00543, "low": 0.0052, "close": 0.00526, "volume": 18958644.0, "close_time": 1774295999999, "quote_volume": 100303.15529, "trades": 902, "taker_buy_base": 8057270.0, "taker_buy_quote": 42534.71363 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.00526, "high": 0.00534, "low": 0.00525, "close": 0.0053, "volume": 7011567.0, "close_time": 1774299599999, "quote_volume": 36980.53396, "trades": 286, "taker_buy_base": 4478522.0, "taker_buy_quote": 23642.1591 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.00529, "high": 0.00534, "low": 0.00524, "close": 0.00532, "volume": 3720584.0, "close_time": 1774303199999, "quote_volume": 19664.81742, "trades": 240, "taker_buy_base": 2445548.0, "taker_buy_quote": 12922.7048 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.00531, "high": 0.00534, "low": 0.0052, "close": 0.00528, "volume": 13662457.0, "close_time": 1774306799999, "quote_volume": 71721.8283, "trades": 578, "taker_buy_base": 10813291.0, "taker_buy_quote": 56688.56568 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.00527, "high": 0.00528, "low": 0.00515, "close": 0.00523, "volume": 10773861.0, "close_time": 1774310399999, "quote_volume": 56161.97919, "trades": 514, "taker_buy_base": 6270303.0, "taker_buy_quote": 32670.51824 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.00522, "high": 0.00536, "low": 0.00522, "close": 0.00532, "volume": 2855841.0, "close_time": 1774313999999, "quote_volume": 15144.18012, "trades": 298, "taker_buy_base": 1169875.0, "taker_buy_quote": 6201.20612 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.00531, "high": 0.00535, "low": 0.00512, "close": 0.00531, "volume": 14110375.0, "close_time": 1774317599999, "quote_volume": 73778.49052, "trades": 1501, "taker_buy_base": 8107430.0, "taker_buy_quote": 42439.03853 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.00528, "high": 0.00549, "low": 0.00525, "close": 0.00541, "volume": 9179707.0, "close_time": 1774321199999, "quote_volume": 49317.65054, "trades": 1595, "taker_buy_base": 5735024.0, "taker_buy_quote": 30802.63719 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.0054, "high": 0.0055, "low": 0.00528, "close": 0.00544, "volume": 12768845.0, "close_time": 1774324799999, "quote_volume": 68930.70271, "trades": 1422, "taker_buy_base": 6776098.0, "taker_buy_quote": 36678.17877 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.00544, "high": 0.00548, "low": 0.00509, "close": 0.00513, "volume": 9768267.0, "close_time": 1774328399999, "quote_volume": 51475.91461, "trades": 758, "taker_buy_base": 4942624.0, "taker_buy_quote": 26080.5066 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.00513, "high": 0.00519, "low": 0.00504, "close": 0.00515, "volume": 10530472.0, "close_time": 1774331999999, "quote_volume": 53689.06277, "trades": 1138, "taker_buy_base": 4325633.0, "taker_buy_quote": 22157.95558 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.00517, "high": 0.0056, "low": 0.00514, "close": 0.00523, "volume": 13454564.0, "close_time": 1774335599999, "quote_volume": 71149.28694, "trades": 1616, "taker_buy_base": 6106909.0, "taker_buy_quote": 32269.83583 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.00523, "high": 0.00551, "low": 0.00519, "close": 0.0053, "volume": 21022436.0, "close_time": 1774339199999, "quote_volume": 112509.37506, "trades": 1946, "taker_buy_base": 8948922.0, "taker_buy_quote": 47919.32154 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0053, "high": 0.0062, "low": 0.00527, "close": 0.00614, "volume": 136018074.0, "close_time": 1774342799999, "quote_volume": 798124.98111, "trades": 8059, "taker_buy_base": 57489065.0, "taker_buy_quote": 335510.65484 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.00612, "high": 0.0062, "low": 0.00538, "close": 0.00544, "volume": 144281190.0, "close_time": 1774346399999, "quote_volume": 821140.34535, "trades": 7403, "taker_buy_base": 65488254.0, "taker_buy_quote": 372699.74876 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.00545, "high": 0.00556, "low": 0.00525, "close": 0.00529, "volume": 33869643.0, "close_time": 1774349999999, "quote_volume": 182651.67473, "trades": 2302, "taker_buy_base": 13782603.0, "taker_buy_quote": 74470.17387 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.00531, "high": 0.00537, "low": 0.00512, "close": 0.00534, "volume": 43474265.0, "close_time": 1774353599999, "quote_volume": 227682.22607, "trades": 2473, "taker_buy_base": 24701488.0, "taker_buy_quote": 129563.8725 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.00535, "high": 0.00547, "low": 0.00516, "close": 0.00528, "volume": 23401784.0, "close_time": 1774357199999, "quote_volume": 123673.47916, "trades": 1632, "taker_buy_base": 10560349.0, "taker_buy_quote": 55714.49288 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.00529, "high": 0.00565, "low": 0.00525, "close": 0.00537, "volume": 20242031.0, "close_time": 1774360799999, "quote_volume": 109800.07021, "trades": 1545, "taker_buy_base": 9842614.0, "taker_buy_quote": 53388.32763 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.00535, "high": 0.00549, "low": 0.00519, "close": 0.00525, "volume": 30374996.0, "close_time": 1774364399999, "quote_volume": 161146.43213, "trades": 1717, "taker_buy_base": 15263102.0, "taker_buy_quote": 81052.65812 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.00524, "high": 0.0055, "low": 0.00521, "close": 0.0054, "volume": 15082837.0, "close_time": 1774367999999, "quote_volume": 80605.29439, "trades": 1174, "taker_buy_base": 6303317.0, "taker_buy_quote": 33756.9198 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.00541, "high": 0.00547, "low": 0.00518, "close": 0.00523, "volume": 17016285.0, "close_time": 1774371599999, "quote_volume": 90427.71612, "trades": 1484, "taker_buy_base": 7811697.0, "taker_buy_quote": 41458.40392 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.00524, "high": 0.00538, "low": 0.0052, "close": 0.00527, "volume": 10934500.0, "close_time": 1774375199999, "quote_volume": 57773.85304, "trades": 1064, "taker_buy_base": 5356848.0, "taker_buy_quote": 28304.04887 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.00527, "high": 0.0056, "low": 0.00512, "close": 0.0053, "volume": 21393759.0, "close_time": 1774378799999, "quote_volume": 111518.5531, "trades": 1505, "taker_buy_base": 11668372.0, "taker_buy_quote": 60701.65883 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.0053, "high": 0.0053, "low": 0.00497, "close": 0.00507, "volume": 21098947.0, "close_time": 1774382399999, "quote_volume": 108181.95397, "trades": 1269, "taker_buy_base": 11459683.0, "taker_buy_quote": 58746.37615 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.00507, "high": 0.00522, "low": 0.005, "close": 0.00513, "volume": 18140520.0, "close_time": 1774385999999, "quote_volume": 92469.69005, "trades": 1195, "taker_buy_base": 8739796.0, "taker_buy_quote": 44531.71455 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.00513, "high": 0.0052, "low": 0.00503, "close": 0.00505, "volume": 11665458.0, "close_time": 1774389599999, "quote_volume": 59692.5003, "trades": 833, "taker_buy_base": 5483045.0, "taker_buy_quote": 28056.40888 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.00505, "high": 0.00515, "low": 0.00473, "close": 0.00479, "volume": 19141749.0, "close_time": 1774393199999, "quote_volume": 93130.38341, "trades": 1593, "taker_buy_base": 8869225.0, "taker_buy_quote": 43247.75912 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.00479, "high": 0.0048, "low": 0.00459, "close": 0.00465, "volume": 9297784.0, "close_time": 1774396799999, "quote_volume": 43646.72866, "trades": 817, "taker_buy_base": 3946319.0, "taker_buy_quote": 18532.2783 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.00463, "high": 0.00463, "low": 0.00443, "close": 0.00447, "volume": 10269679.0, "close_time": 1774400399999, "quote_volume": 46354.26237, "trades": 692, "taker_buy_base": 5392325.0, "taker_buy_quote": 24348.18022 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.00447, "high": 0.00448, "low": 0.00433, "close": 0.00436, "volume": 10060000.0, "close_time": 1774403999999, "quote_volume": 44317.13112, "trades": 542, "taker_buy_base": 5730633.0, "taker_buy_quote": 25222.19636 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.00436, "high": 0.00448, "low": 0.00434, "close": 0.00446, "volume": 8268986.0, "close_time": 1774407599999, "quote_volume": 36485.16761, "trades": 533, "taker_buy_base": 5729966.0, "taker_buy_quote": 25254.94474 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.00446, "high": 0.00528, "low": 0.00445, "close": 0.00477, "volume": 16625728.0, "close_time": 1774411199999, "quote_volume": 78773.29822, "trades": 1171, "taker_buy_base": 9233877.0, "taker_buy_quote": 43660.31596 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0048, "high": 0.00498, "low": 0.00473, "close": 0.00473, "volume": 12164920.0, "close_time": 1774414799999, "quote_volume": 58919.27111, "trades": 787, "taker_buy_base": 7471657.0, "taker_buy_quote": 36147.26492 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.00474, "high": 0.00474, "low": 0.0045, "close": 0.00453, "volume": 6073047.0, "close_time": 1774418399999, "quote_volume": 28024.85582, "trades": 411, "taker_buy_base": 2956695.0, "taker_buy_quote": 13686.78017 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.00452, "high": 0.00464, "low": 0.00445, "close": 0.00451, "volume": 8960865.0, "close_time": 1774421999999, "quote_volume": 40546.81613, "trades": 711, "taker_buy_base": 4546831.0, "taker_buy_quote": 20565.98395 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.0045, "high": 0.00495, "low": 0.0045, "close": 0.00474, "volume": 13545418.0, "close_time": 1774425599999, "quote_volume": 64485.72959, "trades": 1135, "taker_buy_base": 7899343.0, "taker_buy_quote": 37569.79039 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.00475, "high": 0.00489, "low": 0.00462, "close": 0.00479, "volume": 5913211.0, "close_time": 1774429199999, "quote_volume": 28028.76026, "trades": 554, "taker_buy_base": 3071911.0, "taker_buy_quote": 14542.57022 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.00479, "high": 0.00553, "low": 0.00479, "close": 0.00492, "volume": 28198644.0, "close_time": 1774432799999, "quote_volume": 144501.0313, "trades": 2236, "taker_buy_base": 13061501.0, "taker_buy_quote": 66979.86437 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.00492, "high": 0.00518, "low": 0.00489, "close": 0.0051, "volume": 9868976.0, "close_time": 1774436399999, "quote_volume": 49795.6817, "trades": 1072, "taker_buy_base": 4619462.0, "taker_buy_quote": 23266.16923 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.00508, "high": 0.00543, "low": 0.00495, "close": 0.00514, "volume": 25589438.0, "close_time": 1774439999999, "quote_volume": 130570.46415, "trades": 2115, "taker_buy_base": 13769167.0, "taker_buy_quote": 70284.84627 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.00513, "high": 0.00565, "low": 0.00505, "close": 0.0053, "volume": 40859569.0, "close_time": 1774443599999, "quote_volume": 218446.39573, "trades": 2110, "taker_buy_base": 12257090.0, "taker_buy_quote": 65840.21556 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.0053, "high": 0.00533, "low": 0.00511, "close": 0.00515, "volume": 13848607.0, "close_time": 1774447199999, "quote_volume": 72143.24346, "trades": 662, "taker_buy_base": 6846137.0, "taker_buy_quote": 35621.78235 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.00514, "high": 0.0052, "low": 0.00507, "close": 0.00508, "volume": 7233790.0, "close_time": 1774450799999, "quote_volume": 37151.7651, "trades": 522, "taker_buy_base": 3154171.0, "taker_buy_quote": 16198.93437 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.00507, "high": 0.00528, "low": 0.00506, "close": 0.00513, "volume": 13436357.0, "close_time": 1774454399999, "quote_volume": 69107.44388, "trades": 952, "taker_buy_base": 5574761.0, "taker_buy_quote": 28694.90064 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.00515, "high": 0.00527, "low": 0.00511, "close": 0.00512, "volume": 7595966.0, "close_time": 1774457999999, "quote_volume": 39286.05977, "trades": 538, "taker_buy_base": 3414934.0, "taker_buy_quote": 17693.20674 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.00512, "high": 0.00515, "low": 0.0048, "close": 0.00502, "volume": 41844051.0, "close_time": 1774461599999, "quote_volume": 206762.44957, "trades": 1602, "taker_buy_base": 21147450.0, "taker_buy_quote": 104156.11171 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.00502, "high": 0.00519, "low": 0.00499, "close": 0.00508, "volume": 7475908.0, "close_time": 1774465199999, "quote_volume": 37926.56519, "trades": 414, "taker_buy_base": 3325950.0, "taker_buy_quote": 16836.70461 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.00506, "high": 0.00506, "low": 0.0049, "close": 0.00499, "volume": 8419238.0, "close_time": 1774468799999, "quote_volume": 41897.98209, "trades": 467, "taker_buy_base": 4029061.0, "taker_buy_quote": 20003.60929 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.00499, "high": 0.00501, "low": 0.00491, "close": 0.00493, "volume": 5327139.0, "close_time": 1774472399999, "quote_volume": 26330.90167, "trades": 280, "taker_buy_base": 3065547.0, "taker_buy_quote": 15131.84319 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.00492, "high": 0.00498, "low": 0.00487, "close": 0.00488, "volume": 5113221.0, "close_time": 1774475999999, "quote_volume": 25142.44417, "trades": 252, "taker_buy_base": 2197327.0, "taker_buy_quote": 10802.19447 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.00488, "high": 0.00511, "low": 0.00486, "close": 0.00496, "volume": 6375682.0, "close_time": 1774479599999, "quote_volume": 31665.25365, "trades": 579, "taker_buy_base": 2831110.0, "taker_buy_quote": 14052.52015 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.00497, "high": 0.00497, "low": 0.00491, "close": 0.00496, "volume": 1195597.0, "close_time": 1774483199999, "quote_volume": 5922.74428, "trades": 88, "taker_buy_base": 387461.0, "taker_buy_quote": 1918.85591 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.00497, "high": 0.00515, "low": 0.00491, "close": 0.00496, "volume": 11061465.0, "close_time": 1774486799999, "quote_volume": 55373.408, "trades": 953, "taker_buy_base": 6509596.0, "taker_buy_quote": 32573.76039 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.00495, "high": 0.00514, "low": 0.00491, "close": 0.00498, "volume": 8785401.0, "close_time": 1774490399999, "quote_volume": 43968.03289, "trades": 626, "taker_buy_base": 4686874.0, "taker_buy_quote": 23458.98297 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.005, "high": 0.0051, "low": 0.00493, "close": 0.00503, "volume": 5021561.0, "close_time": 1774493999999, "quote_volume": 25183.00389, "trades": 441, "taker_buy_base": 3152794.0, "taker_buy_quote": 15814.71751 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.00501, "high": 0.00503, "low": 0.00489, "close": 0.00493, "volume": 2653601.0, "close_time": 1774497599999, "quote_volume": 13154.46384, "trades": 211, "taker_buy_base": 1242212.0, "taker_buy_quote": 6151.39039 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.00493, "high": 0.005, "low": 0.00493, "close": 0.00496, "volume": 511251.0, "close_time": 1774501199999, "quote_volume": 2539.63494, "trades": 64, "taker_buy_base": 208601.0, "taker_buy_quote": 1036.41116 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.00496, "high": 0.0053, "low": 0.00495, "close": 0.0053, "volume": 27606374.0, "close_time": 1774504799999, "quote_volume": 142587.57902, "trades": 2563, "taker_buy_base": 14063745.0, "taker_buy_quote": 72677.38813 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.00527, "high": 0.0053, "low": 0.00483, "close": 0.00492, "volume": 21069214.0, "close_time": 1774508399999, "quote_volume": 106611.35504, "trades": 1389, "taker_buy_base": 9391954.0, "taker_buy_quote": 47325.07578 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.00495, "high": 0.00514, "low": 0.00491, "close": 0.005, "volume": 7319964.0, "close_time": 1774511999999, "quote_volume": 36571.65198, "trades": 511, "taker_buy_base": 2711462.0, "taker_buy_quote": 13551.83043 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.00499, "high": 0.00504, "low": 0.00483, "close": 0.00492, "volume": 7423958.0, "close_time": 1774515599999, "quote_volume": 36467.2876, "trades": 526, "taker_buy_base": 4260837.0, "taker_buy_quote": 20929.65286 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.00493, "high": 0.00496, "low": 0.00478, "close": 0.00481, "volume": 9654635.0, "close_time": 1774519199999, "quote_volume": 46832.49584, "trades": 621, "taker_buy_base": 4985289.0, "taker_buy_quote": 24192.21588 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.00481, "high": 0.00489, "low": 0.00473, "close": 0.00477, "volume": 8861917.0, "close_time": 1774522799999, "quote_volume": 42662.47966, "trades": 597, "taker_buy_base": 3673770.0, "taker_buy_quote": 17689.62424 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.00479, "high": 0.0049, "low": 0.00475, "close": 0.00476, "volume": 4639947.0, "close_time": 1774526399999, "quote_volume": 22299.04477, "trades": 290, "taker_buy_base": 2545263.0, "taker_buy_quote": 12263.99961 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.00475, "high": 0.00484, "low": 0.0046, "close": 0.00469, "volume": 9947048.0, "close_time": 1774529999999, "quote_volume": 46755.98239, "trades": 708, "taker_buy_base": 4334895.0, "taker_buy_quote": 20363.05469 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.00469, "high": 0.00473, "low": 0.00463, "close": 0.00466, "volume": 4240560.0, "close_time": 1774533599999, "quote_volume": 19818.78002, "trades": 261, "taker_buy_base": 2331876.0, "taker_buy_quote": 10887.61975 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.00466, "high": 0.00484, "low": 0.00466, "close": 0.0047, "volume": 5401510.0, "close_time": 1774537199999, "quote_volume": 25709.33248, "trades": 235, "taker_buy_base": 3200976.0, "taker_buy_quote": 15249.87138 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.00469, "high": 0.0047, "low": 0.00464, "close": 0.00464, "volume": 1878682.0, "close_time": 1774540799999, "quote_volume": 8770.14481, "trades": 138, "taker_buy_base": 929926.0, "taker_buy_quote": 4342.05044 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.00465, "high": 0.00469, "low": 0.00462, "close": 0.00467, "volume": 2845946.0, "close_time": 1774544399999, "quote_volume": 13234.36015, "trades": 191, "taker_buy_base": 2169543.0, "taker_buy_quote": 10090.67042 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.00466, "high": 0.00468, "low": 0.0045, "close": 0.00461, "volume": 6783840.0, "close_time": 1774547999999, "quote_volume": 31079.46254, "trades": 441, "taker_buy_base": 3483555.0, "taker_buy_quote": 15977.05706 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.00461, "high": 0.00461, "low": 0.00451, "close": 0.00456, "volume": 4610012.0, "close_time": 1774551599999, "quote_volume": 20965.4482, "trades": 241, "taker_buy_base": 3007664.0, "taker_buy_quote": 13669.12843 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.00456, "high": 0.0046, "low": 0.00451, "close": 0.00458, "volume": 1573876.0, "close_time": 1774555199999, "quote_volume": 7180.93686, "trades": 261, "taker_buy_base": 1127882.0, "taker_buy_quote": 5148.5662 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.00456, "high": 0.00462, "low": 0.0045, "close": 0.00457, "volume": 3657395.0, "close_time": 1774558799999, "quote_volume": 16696.76133, "trades": 308, "taker_buy_base": 2364060.0, "taker_buy_quote": 10808.56413 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.00457, "high": 0.00461, "low": 0.00453, "close": 0.00455, "volume": 2594371.0, "close_time": 1774562399999, "quote_volume": 11822.83675, "trades": 143, "taker_buy_base": 2022724.0, "taker_buy_quote": 9214.72669 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.00457, "high": 0.00462, "low": 0.00452, "close": 0.00457, "volume": 2867432.0, "close_time": 1774565999999, "quote_volume": 13110.966, "trades": 199, "taker_buy_base": 1571586.0, "taker_buy_quote": 7184.8988 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.00457, "high": 0.00463, "low": 0.00456, "close": 0.0046, "volume": 2247329.0, "close_time": 1774569599999, "quote_volume": 10327.47722, "trades": 108, "taker_buy_base": 1006388.0, "taker_buy_quote": 4621.68379 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.00457, "high": 0.0046, "low": 0.00455, "close": 0.00457, "volume": 508867.0, "close_time": 1774573199999, "quote_volume": 2327.65014, "trades": 59, "taker_buy_base": 210199.0, "taker_buy_quote": 964.13032 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.00457, "high": 0.00464, "low": 0.00457, "close": 0.00462, "volume": 837967.0, "close_time": 1774576799999, "quote_volume": 3856.29852, "trades": 93, "taker_buy_base": 601382.0, "taker_buy_quote": 2765.78723 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.0046, "high": 0.0046, "low": 0.00453, "close": 0.00456, "volume": 798125.0, "close_time": 1774580399999, "quote_volume": 3638.28618, "trades": 46, "taker_buy_base": 471280.0, "taker_buy_quote": 2149.38969 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.00457, "high": 0.00457, "low": 0.00451, "close": 0.00456, "volume": 972678.0, "close_time": 1774583999999, "quote_volume": 4424.06904, "trades": 136, "taker_buy_base": 543212.0, "taker_buy_quote": 2473.01417 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.00455, "high": 0.00459, "low": 0.00452, "close": 0.00454, "volume": 692060.0, "close_time": 1774587599999, "quote_volume": 3161.99306, "trades": 81, "taker_buy_base": 300124.0, "taker_buy_quote": 1372.71751 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.00452, "high": 0.00463, "low": 0.0045, "close": 0.00462, "volume": 3601948.0, "close_time": 1774591199999, "quote_volume": 16440.41406, "trades": 347, "taker_buy_base": 2461500.0, "taker_buy_quote": 11212.50989 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.00461, "high": 0.00476, "low": 0.0046, "close": 0.0046, "volume": 3355850.0, "close_time": 1774594799999, "quote_volume": 15657.8105, "trades": 603, "taker_buy_base": 1376214.0, "taker_buy_quote": 6446.09883 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.0046, "high": 0.00464, "low": 0.00458, "close": 0.0046, "volume": 1431412.0, "close_time": 1774598399999, "quote_volume": 6593.89322, "trades": 88, "taker_buy_base": 560303.0, "taker_buy_quote": 2587.52392 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.00462, "high": 0.00465, "low": 0.00447, "close": 0.00453, "volume": 6571109.0, "close_time": 1774601999999, "quote_volume": 29927.13224, "trades": 393, "taker_buy_base": 2999692.0, "taker_buy_quote": 13667.46936 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.00453, "high": 0.00463, "low": 0.00447, "close": 0.00449, "volume": 2255590.0, "close_time": 1774605599999, "quote_volume": 10255.22784, "trades": 278, "taker_buy_base": 1245697.0, "taker_buy_quote": 5665.35863 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.00449, "high": 0.00453, "low": 0.00443, "close": 0.00446, "volume": 3471893.0, "close_time": 1774609199999, "quote_volume": 15548.7685, "trades": 295, "taker_buy_base": 2144793.0, "taker_buy_quote": 9608.496 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.00445, "high": 0.00449, "low": 0.00417, "close": 0.00426, "volume": 9536394.0, "close_time": 1774612799999, "quote_volume": 40970.40801, "trades": 522, "taker_buy_base": 5937893.0, "taker_buy_quote": 25458.9384 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.00427, "high": 0.00437, "low": 0.00424, "close": 0.00432, "volume": 9143731.0, "close_time": 1774616399999, "quote_volume": 39264.93894, "trades": 385, "taker_buy_base": 4863716.0, "taker_buy_quote": 20836.05384 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.00432, "high": 0.00433, "low": 0.00419, "close": 0.00421, "volume": 6019796.0, "close_time": 1774619999999, "quote_volume": 25519.42117, "trades": 224, "taker_buy_base": 3057299.0, "taker_buy_quote": 12957.13322 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.00422, "high": 0.00429, "low": 0.00407, "close": 0.00424, "volume": 19008556.0, "close_time": 1774623599999, "quote_volume": 79188.81584, "trades": 973, "taker_buy_base": 11532670.0, "taker_buy_quote": 47976.06254 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.00424, "high": 0.00436, "low": 0.00422, "close": 0.0043, "volume": 4736718.0, "close_time": 1774627199999, "quote_volume": 20269.19774, "trades": 372, "taker_buy_base": 2712055.0, "taker_buy_quote": 11641.3126 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.00429, "high": 0.00431, "low": 0.00425, "close": 0.00426, "volume": 1039167.0, "close_time": 1774630799999, "quote_volume": 4449.61351, "trades": 105, "taker_buy_base": 819028.0, "taker_buy_quote": 3508.39907 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.00425, "high": 0.00427, "low": 0.00418, "close": 0.00421, "volume": 2811618.0, "close_time": 1774634399999, "quote_volume": 11861.77027, "trades": 307, "taker_buy_base": 1868859.0, "taker_buy_quote": 7890.23448 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.00421, "high": 0.00432, "low": 0.0042, "close": 0.00432, "volume": 1342602.0, "close_time": 1774637999999, "quote_volume": 5716.91174, "trades": 211, "taker_buy_base": 791980.0, "taker_buy_quote": 3365.75266 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.00433, "high": 0.00434, "low": 0.00421, "close": 0.00423, "volume": 1602682.0, "close_time": 1774641599999, "quote_volume": 6853.59063, "trades": 128, "taker_buy_base": 1019108.0, "taker_buy_quote": 4347.04036 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.00422, "high": 0.00424, "low": 0.0042, "close": 0.00421, "volume": 358637.0, "close_time": 1774645199999, "quote_volume": 1511.95733, "trades": 57, "taker_buy_base": 228879.0, "taker_buy_quote": 965.58667 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.00421, "high": 0.00424, "low": 0.00416, "close": 0.0042, "volume": 2117862.0, "close_time": 1774648799999, "quote_volume": 8905.86163, "trades": 286, "taker_buy_base": 1441179.0, "taker_buy_quote": 6059.11678 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.0042, "high": 0.00422, "low": 0.00418, "close": 0.00419, "volume": 554063.0, "close_time": 1774652399999, "quote_volume": 2327.16437, "trades": 89, "taker_buy_base": 377513.0, "taker_buy_quote": 1585.41641 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.00418, "high": 0.00419, "low": 0.00416, "close": 0.00417, "volume": 803644.0, "close_time": 1774655999999, "quote_volume": 3359.39647, "trades": 81, "taker_buy_base": 764843.0, "taker_buy_quote": 3197.39924 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.00417, "high": 0.00419, "low": 0.00415, "close": 0.00416, "volume": 1354171.0, "close_time": 1774659599999, "quote_volume": 5638.21385, "trades": 235, "taker_buy_base": 1157945.0, "taker_buy_quote": 4823.41617 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.00416, "high": 0.00423, "low": 0.00416, "close": 0.00419, "volume": 3031840.0, "close_time": 1774663199999, "quote_volume": 12731.79907, "trades": 280, "taker_buy_base": 713952.0, "taker_buy_quote": 2998.63212 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.00419, "high": 0.00421, "low": 0.00414, "close": 0.00418, "volume": 1387933.0, "close_time": 1774666799999, "quote_volume": 5782.79676, "trades": 155, "taker_buy_base": 998561.0, "taker_buy_quote": 4162.07106 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.00417, "high": 0.00427, "low": 0.00416, "close": 0.00424, "volume": 775489.0, "close_time": 1774670399999, "quote_volume": 3260.45213, "trades": 156, "taker_buy_base": 444582.0, "taker_buy_quote": 1871.21094 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.00426, "high": 0.00429, "low": 0.00418, "close": 0.00418, "volume": 1074624.0, "close_time": 1774673999999, "quote_volume": 4521.7429, "trades": 107, "taker_buy_base": 713901.0, "taker_buy_quote": 2997.04223 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.00418, "high": 0.00418, "low": 0.00412, "close": 0.00414, "volume": 1948566.0, "close_time": 1774677599999, "quote_volume": 8080.74191, "trades": 201, "taker_buy_base": 739106.0, "taker_buy_quote": 3067.97302 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.00414, "high": 0.0048, "low": 0.00414, "close": 0.00442, "volume": 21003246.0, "close_time": 1774681199999, "quote_volume": 92415.79981, "trades": 1886, "taker_buy_base": 11033902.0, "taker_buy_quote": 48621.86745 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.00441, "high": 0.00443, "low": 0.00427, "close": 0.00431, "volume": 9833598.0, "close_time": 1774684799999, "quote_volume": 42693.26261, "trades": 594, "taker_buy_base": 4320129.0, "taker_buy_quote": 18779.46892 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.00431, "high": 0.00434, "low": 0.00422, "close": 0.00424, "volume": 6226960.0, "close_time": 1774688399999, "quote_volume": 26665.50662, "trades": 236, "taker_buy_base": 2325707.0, "taker_buy_quote": 9968.3475 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.00424, "high": 0.00425, "low": 0.00419, "close": 0.0042, "volume": 2715833.0, "close_time": 1774691999999, "quote_volume": 11466.25522, "trades": 140, "taker_buy_base": 1153091.0, "taker_buy_quote": 4869.9236 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.00419, "high": 0.0042, "low": 0.00407, "close": 0.00415, "volume": 4007161.0, "close_time": 1774695599999, "quote_volume": 16538.95921, "trades": 432, "taker_buy_base": 1894897.0, "taker_buy_quote": 7845.3903 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.00415, "high": 0.00418, "low": 0.00413, "close": 0.00417, "volume": 782579.0, "close_time": 1774699199999, "quote_volume": 3249.37555, "trades": 169, "taker_buy_base": 489588.0, "taker_buy_quote": 2032.88614 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.00417, "high": 0.00419, "low": 0.0041, "close": 0.00418, "volume": 1821107.0, "close_time": 1774702799999, "quote_volume": 7544.75121, "trades": 278, "taker_buy_base": 938767.0, "taker_buy_quote": 3897.68481 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.00417, "high": 0.00423, "low": 0.00414, "close": 0.00418, "volume": 1177068.0, "close_time": 1774706399999, "quote_volume": 4919.73575, "trades": 121, "taker_buy_base": 570018.0, "taker_buy_quote": 2381.09331 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.00417, "high": 0.00423, "low": 0.00413, "close": 0.00418, "volume": 1714978.0, "close_time": 1774709999999, "quote_volume": 7145.78459, "trades": 105, "taker_buy_base": 753006.0, "taker_buy_quote": 3141.32549 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.00417, "high": 0.00423, "low": 0.00408, "close": 0.00415, "volume": 6754560.0, "close_time": 1774713599999, "quote_volume": 28102.38052, "trades": 794, "taker_buy_base": 3280487.0, "taker_buy_quote": 13666.50724 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.00415, "high": 0.00421, "low": 0.00413, "close": 0.00416, "volume": 1136220.0, "close_time": 1774717199999, "quote_volume": 4731.19765, "trades": 152, "taker_buy_base": 414114.0, "taker_buy_quote": 1726.38454 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.00416, "high": 0.00424, "low": 0.00416, "close": 0.00421, "volume": 2582178.0, "close_time": 1774720799999, "quote_volume": 10856.88318, "trades": 216, "taker_buy_base": 1778028.0, "taker_buy_quote": 7477.9301 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.0042, "high": 0.0042, "low": 0.00411, "close": 0.00415, "volume": 5894690.0, "close_time": 1774724399999, "quote_volume": 24453.86008, "trades": 155, "taker_buy_base": 1166211.0, "taker_buy_quote": 4836.28195 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.00415, "high": 0.0048, "low": 0.00411, "close": 0.00453, "volume": 18659129.0, "close_time": 1774727999999, "quote_volume": 82023.46616, "trades": 1425, "taker_buy_base": 10360104.0, "taker_buy_quote": 45381.19877 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.00453, "high": 0.005, "low": 0.00427, "close": 0.0043, "volume": 69295259.0, "close_time": 1774731599999, "quote_volume": 322364.50468, "trades": 4544, "taker_buy_base": 39752298.0, "taker_buy_quote": 184554.82373 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.00432, "high": 0.00438, "low": 0.00416, "close": 0.00423, "volume": 15503863.0, "close_time": 1774735199999, "quote_volume": 65827.34936, "trades": 1275, "taker_buy_base": 8848207.0, "taker_buy_quote": 37552.94975 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.00421, "high": 0.00453, "low": 0.00414, "close": 0.00429, "volume": 29230536.0, "close_time": 1774738799999, "quote_volume": 125679.12513, "trades": 1741, "taker_buy_base": 12532101.0, "taker_buy_quote": 53950.80776 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.00429, "high": 0.0043, "low": 0.00418, "close": 0.00421, "volume": 2246153.0, "close_time": 1774742399999, "quote_volume": 9479.15488, "trades": 346, "taker_buy_base": 1495633.0, "taker_buy_quote": 6314.25034 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.00421, "high": 0.00422, "low": 0.00416, "close": 0.0042, "volume": 2682064.0, "close_time": 1774745999999, "quote_volume": 11208.70534, "trades": 179, "taker_buy_base": 1711472.0, "taker_buy_quote": 7149.79532 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.00419, "high": 0.00428, "low": 0.00416, "close": 0.00418, "volume": 3488667.0, "close_time": 1774749599999, "quote_volume": 14669.64739, "trades": 170, "taker_buy_base": 1631777.0, "taker_buy_quote": 6873.37699 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.00417, "high": 0.00425, "low": 0.00416, "close": 0.0042, "volume": 1266137.0, "close_time": 1774753199999, "quote_volume": 5309.06652, "trades": 99, "taker_buy_base": 925307.0, "taker_buy_quote": 3876.84689 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.0042, "high": 0.00433, "low": 0.00416, "close": 0.00425, "volume": 3580667.0, "close_time": 1774756799999, "quote_volume": 15135.53608, "trades": 359, "taker_buy_base": 1805522.0, "taker_buy_quote": 7640.57521 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.00425, "high": 0.00431, "low": 0.00425, "close": 0.00428, "volume": 1072217.0, "close_time": 1774760399999, "quote_volume": 4586.65523, "trades": 101, "taker_buy_base": 615642.0, "taker_buy_quote": 2635.14873 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.00428, "high": 0.00447, "low": 0.00422, "close": 0.0043, "volume": 6788556.0, "close_time": 1774763999999, "quote_volume": 29167.25417, "trades": 572, "taker_buy_base": 4592885.0, "taker_buy_quote": 19747.92413 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.0043, "high": 0.00432, "low": 0.00414, "close": 0.00418, "volume": 6743091.0, "close_time": 1774767599999, "quote_volume": 28508.75272, "trades": 639, "taker_buy_base": 4777335.0, "taker_buy_quote": 20218.32341 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.00418, "high": 0.00438, "low": 0.00407, "close": 0.00426, "volume": 14028794.0, "close_time": 1774771199999, "quote_volume": 59176.81266, "trades": 1606, "taker_buy_base": 7607446.0, "taker_buy_quote": 32151.73738 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.00426, "high": 0.00435, "low": 0.00417, "close": 0.00423, "volume": 5999365.0, "close_time": 1774774799999, "quote_volume": 25508.77872, "trades": 767, "taker_buy_base": 4051979.0, "taker_buy_quote": 17248.12008 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.00423, "high": 0.00423, "low": 0.00417, "close": 0.00418, "volume": 3119600.0, "close_time": 1774778399999, "quote_volume": 13105.13851, "trades": 522, "taker_buy_base": 1156143.0, "taker_buy_quote": 4864.35877 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.00417, "high": 0.0042, "low": 0.0041, "close": 0.00417, "volume": 4684446.0, "close_time": 1774781999999, "quote_volume": 19430.86378, "trades": 258, "taker_buy_base": 2835153.0, "taker_buy_quote": 11773.78168 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.00419, "high": 0.00425, "low": 0.00417, "close": 0.0042, "volume": 836988.0, "close_time": 1774785599999, "quote_volume": 3521.03877, "trades": 105, "taker_buy_base": 384536.0, "taker_buy_quote": 1615.28082 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.00421, "high": 0.00518, "low": 0.00421, "close": 0.00469, "volume": 145580742.0, "close_time": 1774789199999, "quote_volume": 687879.2362, "trades": 7800, "taker_buy_base": 70116750.0, "taker_buy_quote": 332321.40937 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.00469, "high": 0.0047, "low": 0.00427, "close": 0.00439, "volume": 40232531.0, "close_time": 1774792799999, "quote_volume": 176180.58411, "trades": 1872, "taker_buy_base": 20643808.0, "taker_buy_quote": 90539.04886 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.00438, "high": 0.00438, "low": 0.00424, "close": 0.00428, "volume": 15155555.0, "close_time": 1774796399999, "quote_volume": 64971.27748, "trades": 884, "taker_buy_base": 8599397.0, "taker_buy_quote": 36869.50276 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.00428, "high": 0.0046, "low": 0.00421, "close": 0.00443, "volume": 19110020.0, "close_time": 1774799999999, "quote_volume": 83590.59843, "trades": 1443, "taker_buy_base": 9246497.0, "taker_buy_quote": 40573.10378 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.00443, "high": 0.0045, "low": 0.0043, "close": 0.00436, "volume": 15806371.0, "close_time": 1774803599999, "quote_volume": 69632.58677, "trades": 1020, "taker_buy_base": 9484643.0, "taker_buy_quote": 41698.26283 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.00436, "high": 0.00441, "low": 0.00428, "close": 0.00435, "volume": 7309489.0, "close_time": 1774807199999, "quote_volume": 31658.14649, "trades": 382, "taker_buy_base": 3093642.0, "taker_buy_quote": 13396.2374 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.00435, "high": 0.00442, "low": 0.00428, "close": 0.00434, "volume": 5986349.0, "close_time": 1774810799999, "quote_volume": 25940.26274, "trades": 479, "taker_buy_base": 3352065.0, "taker_buy_quote": 14504.03285 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.00434, "high": 0.0049, "low": 0.00431, "close": 0.0045, "volume": 59001805.0, "close_time": 1774814399999, "quote_volume": 277514.63132, "trades": 3590, "taker_buy_base": 24345874.0, "taker_buy_quote": 113900.23129 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.0045, "high": 0.0045, "low": 0.0043, "close": 0.00433, "volume": 20565814.0, "close_time": 1774817999999, "quote_volume": 89802.021, "trades": 1295, "taker_buy_base": 12493732.0, "taker_buy_quote": 54718.94389 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.00432, "high": 0.00461, "low": 0.00431, "close": 0.00437, "volume": 14281462.0, "close_time": 1774821599999, "quote_volume": 62907.59041, "trades": 950, "taker_buy_base": 7261135.0, "taker_buy_quote": 31952.40406 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.00436, "high": 0.005, "low": 0.00431, "close": 0.0044, "volume": 70299650.0, "close_time": 1774825199999, "quote_volume": 322343.66129, "trades": 4072, "taker_buy_base": 31891526.0, "taker_buy_quote": 145381.29234 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.00439, "high": 0.00453, "low": 0.00435, "close": 0.00438, "volume": 8522919.0, "close_time": 1774828799999, "quote_volume": 37818.33247, "trades": 516, "taker_buy_base": 4885999.0, "taker_buy_quote": 21658.78515 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.00437, "high": 0.00441, "low": 0.00426, "close": 0.00431, "volume": 4386443.0, "close_time": 1774832399999, "quote_volume": 19017.85495, "trades": 520, "taker_buy_base": 2315754.0, "taker_buy_quote": 10046.12132 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.0043, "high": 0.00444, "low": 0.00427, "close": 0.00436, "volume": 7315473.0, "close_time": 1774835999999, "quote_volume": 31857.9204, "trades": 486, "taker_buy_base": 3345834.0, "taker_buy_quote": 14541.30475 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.00436, "high": 0.00442, "low": 0.0043, "close": 0.00434, "volume": 8386587.0, "close_time": 1774839599999, "quote_volume": 36523.78132, "trades": 494, "taker_buy_base": 5047354.0, "taker_buy_quote": 21943.30966 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.00435, "high": 0.00443, "low": 0.00427, "close": 0.0043, "volume": 20039374.0, "close_time": 1774843199999, "quote_volume": 86941.81693, "trades": 883, "taker_buy_base": 9341741.0, "taker_buy_quote": 40525.96291 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.00431, "high": 0.00435, "low": 0.00425, "close": 0.00425, "volume": 6633336.0, "close_time": 1774846799999, "quote_volume": 28508.16863, "trades": 389, "taker_buy_base": 2871385.0, "taker_buy_quote": 12352.99218 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.00427, "high": 0.00433, "low": 0.00422, "close": 0.00433, "volume": 8799660.0, "close_time": 1774850399999, "quote_volume": 37736.18991, "trades": 609, "taker_buy_base": 5361005.0, "taker_buy_quote": 22988.96866 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.00431, "high": 0.00434, "low": 0.00425, "close": 0.0043, "volume": 4747421.0, "close_time": 1774853999999, "quote_volume": 20382.07585, "trades": 422, "taker_buy_base": 2021736.0, "taker_buy_quote": 8679.45293 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.0043, "high": 0.00436, "low": 0.00429, "close": 0.00433, "volume": 5474131.0, "close_time": 1774857599999, "quote_volume": 23680.11856, "trades": 552, "taker_buy_base": 2716387.0, "taker_buy_quote": 11763.00997 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.00433, "high": 0.00477, "low": 0.00431, "close": 0.00463, "volume": 16308905.0, "close_time": 1774861199999, "quote_volume": 74700.20304, "trades": 1250, "taker_buy_base": 8282793.0, "taker_buy_quote": 37949.05887 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.00464, "high": 0.00466, "low": 0.00433, "close": 0.0044, "volume": 17443862.0, "close_time": 1774864799999, "quote_volume": 77352.48177, "trades": 1031, "taker_buy_base": 9697298.0, "taker_buy_quote": 43050.65164 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.00438, "high": 0.00439, "low": 0.00435, "close": 0.00438, "volume": 2021192.0, "close_time": 1774868399999, "quote_volume": 8823.46558, "trades": 226, "taker_buy_base": 1185573.0, "taker_buy_quote": 5179.35366 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.00438, "high": 0.00455, "low": 0.00437, "close": 0.00445, "volume": 4788021.0, "close_time": 1774871999999, "quote_volume": 21324.97583, "trades": 333, "taker_buy_base": 2434778.0, "taker_buy_quote": 10848.08581 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.00445, "high": 0.00445, "low": 0.00435, "close": 0.0044, "volume": 3071431.0, "close_time": 1774875599999, "quote_volume": 13474.46577, "trades": 264, "taker_buy_base": 1808669.0, "taker_buy_quote": 7914.34262 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.0044, "high": 0.00443, "low": 0.00432, "close": 0.00437, "volume": 7843981.0, "close_time": 1774879199999, "quote_volume": 34114.22729, "trades": 370, "taker_buy_base": 4702440.0, "taker_buy_quote": 20437.90227 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.00434, "high": 0.0044, "low": 0.00434, "close": 0.00439, "volume": 3077151.0, "close_time": 1774882799999, "quote_volume": 13417.85118, "trades": 150, "taker_buy_base": 1730131.0, "taker_buy_quote": 7543.23827 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.00438, "high": 0.0044, "low": 0.00431, "close": 0.00435, "volume": 4132931.0, "close_time": 1774886399999, "quote_volume": 17945.15783, "trades": 256, "taker_buy_base": 1536757.0, "taker_buy_quote": 6676.2949 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.00434, "high": 0.00437, "low": 0.0043, "close": 0.00433, "volume": 6178493.0, "close_time": 1774889999999, "quote_volume": 26758.64973, "trades": 234, "taker_buy_base": 3685250.0, "taker_buy_quote": 15978.18963 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.00434, "high": 0.00437, "low": 0.00431, "close": 0.00435, "volume": 1508534.0, "close_time": 1774893599999, "quote_volume": 6537.56348, "trades": 112, "taker_buy_base": 785280.0, "taker_buy_quote": 3406.63576 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.00433, "high": 0.00435, "low": 0.00423, "close": 0.00429, "volume": 4770960.0, "close_time": 1774897199999, "quote_volume": 20376.97562, "trades": 197, "taker_buy_base": 2969995.0, "taker_buy_quote": 12686.24656 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.00429, "high": 0.00432, "low": 0.00423, "close": 0.00432, "volume": 2351613.0, "close_time": 1774900799999, "quote_volume": 10026.94962, "trades": 206, "taker_buy_base": 941453.0, "taker_buy_quote": 4021.9066 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.00431, "high": 0.00431, "low": 0.00412, "close": 0.0042, "volume": 10620922.0, "close_time": 1774904399999, "quote_volume": 44431.3594, "trades": 511, "taker_buy_base": 5297023.0, "taker_buy_quote": 22184.99995 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.0042, "high": 0.00425, "low": 0.00415, "close": 0.00421, "volume": 9205353.0, "close_time": 1774907999999, "quote_volume": 38630.94102, "trades": 424, "taker_buy_base": 5029379.0, "taker_buy_quote": 21099.71761 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.00421, "high": 0.00424, "low": 0.00409, "close": 0.00414, "volume": 20329861.0, "close_time": 1774911599999, "quote_volume": 84160.07255, "trades": 583, "taker_buy_base": 13696858.0, "taker_buy_quote": 56712.61425 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.00414, "high": 0.00418, "low": 0.00406, "close": 0.00409, "volume": 9114006.0, "close_time": 1774915199999, "quote_volume": 37448.70676, "trades": 389, "taker_buy_base": 4060967.0, "taker_buy_quote": 16717.97962 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0041, "high": 0.00414, "low": 0.00407, "close": 0.00408, "volume": 7792915.0, "close_time": 1774918799999, "quote_volume": 31887.87972, "trades": 230, "taker_buy_base": 5065650.0, "taker_buy_quote": 20735.19177 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.00408, "high": 0.00414, "low": 0.00402, "close": 0.00405, "volume": 5782361.0, "close_time": 1774922399999, "quote_volume": 23525.49353, "trades": 343, "taker_buy_base": 2788216.0, "taker_buy_quote": 11366.79117 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.00405, "high": 0.00411, "low": 0.00399, "close": 0.00407, "volume": 10165228.0, "close_time": 1774925999999, "quote_volume": 41014.06281, "trades": 361, "taker_buy_base": 5216443.0, "taker_buy_quote": 21076.9446 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.00406, "high": 0.00406, "low": 0.00388, "close": 0.00398, "volume": 12204572.0, "close_time": 1774929599999, "quote_volume": 48149.08382, "trades": 533, "taker_buy_base": 7730378.0, "taker_buy_quote": 30493.08802 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.00397, "high": 0.00401, "low": 0.00393, "close": 0.00399, "volume": 6153322.0, "close_time": 1774933199999, "quote_volume": 24424.7644, "trades": 258, "taker_buy_base": 4265835.0, "taker_buy_quote": 16935.56052 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.00399, "high": 0.00408, "low": 0.00397, "close": 0.00405, "volume": 3521617.0, "close_time": 1774936799999, "quote_volume": 14143.82686, "trades": 292, "taker_buy_base": 2230231.0, "taker_buy_quote": 8960.83937 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.00405, "high": 0.0041, "low": 0.00398, "close": 0.00399, "volume": 3796074.0, "close_time": 1774940399999, "quote_volume": 15400.07612, "trades": 289, "taker_buy_base": 1667827.0, "taker_buy_quote": 6760.95223 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.00399, "high": 0.0045, "low": 0.00389, "close": 0.00395, "volume": 23023549.0, "close_time": 1774943999999, "quote_volume": 92207.41738, "trades": 1471, "taker_buy_base": 11803425.0, "taker_buy_quote": 47453.91736 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.00394, "high": 0.00403, "low": 0.00393, "close": 0.004, "volume": 4048444.0, "close_time": 1774947599999, "quote_volume": 16165.24633, "trades": 269, "taker_buy_base": 2074075.0, "taker_buy_quote": 8289.33539 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.004, "high": 0.00405, "low": 0.00391, "close": 0.00395, "volume": 10240664.0, "close_time": 1774951199999, "quote_volume": 40624.29558, "trades": 677, "taker_buy_base": 3599427.0, "taker_buy_quote": 14285.8346 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.00395, "high": 0.00398, "low": 0.00394, "close": 0.00396, "volume": 2421928.0, "close_time": 1774954799999, "quote_volume": 9600.58908, "trades": 144, "taker_buy_base": 1956606.0, "taker_buy_quote": 7762.34799 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.00395, "high": 0.00396, "low": 0.00388, "close": 0.00389, "volume": 3799265.0, "close_time": 1774958399999, "quote_volume": 14860.14141, "trades": 211, "taker_buy_base": 2482360.0, "taker_buy_quote": 9716.31279 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.0039, "high": 0.00396, "low": 0.00388, "close": 0.00392, "volume": 3533457.0, "close_time": 1774961999999, "quote_volume": 13811.76623, "trades": 239, "taker_buy_base": 2574778.0, "taker_buy_quote": 10072.02654 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.00392, "high": 0.00394, "low": 0.00385, "close": 0.00386, "volume": 6060606.0, "close_time": 1774965599999, "quote_volume": 23624.13712, "trades": 315, "taker_buy_base": 4625303.0, "taker_buy_quote": 18050.14659 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.00384, "high": 0.00389, "low": 0.00376, "close": 0.00383, "volume": 13107055.0, "close_time": 1774969199999, "quote_volume": 50229.76091, "trades": 632, "taker_buy_base": 8606325.0, "taker_buy_quote": 33059.51938 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.00383, "high": 0.00429, "low": 0.00382, "close": 0.00409, "volume": 34300999.0, "close_time": 1774972799999, "quote_volume": 137584.08454, "trades": 2211, "taker_buy_base": 20968287.0, "taker_buy_quote": 84193.33604 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.00409, "high": 0.0041, "low": 0.00392, "close": 0.00397, "volume": 5773356.0, "close_time": 1774976399999, "quote_volume": 23006.26154, "trades": 447, "taker_buy_base": 3120993.0, "taker_buy_quote": 12383.16542 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.00397, "high": 0.004, "low": 0.00394, "close": 0.00396, "volume": 4820926.0, "close_time": 1774979999999, "quote_volume": 19110.59519, "trades": 297, "taker_buy_base": 1994653.0, "taker_buy_quote": 7897.10046 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.00396, "high": 0.004, "low": 0.00369, "close": 0.00387, "volume": 28954624.0, "close_time": 1774983599999, "quote_volume": 112042.41744, "trades": 2323, "taker_buy_base": 14352540.0, "taker_buy_quote": 55760.94439 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.00387, "high": 0.00394, "low": 0.00384, "close": 0.00391, "volume": 20018352.0, "close_time": 1774987199999, "quote_volume": 77989.84913, "trades": 709, "taker_buy_base": 15297100.0, "taker_buy_quote": 59673.77776 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.0039, "high": 0.00391, "low": 0.00376, "close": 0.00384, "volume": 19113430.0, "close_time": 1774990799999, "quote_volume": 73437.83488, "trades": 1326, "taker_buy_base": 11972527.0, "taker_buy_quote": 46072.9669 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.00385, "high": 0.00387, "low": 0.00363, "close": 0.00366, "volume": 14821397.0, "close_time": 1774994399999, "quote_volume": 55915.38213, "trades": 961, "taker_buy_base": 7076446.0, "taker_buy_quote": 26799.33687 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.00366, "high": 0.0038, "low": 0.00358, "close": 0.00365, "volume": 14763772.0, "close_time": 1774997999999, "quote_volume": 54055.75116, "trades": 732, "taker_buy_base": 6892796.0, "taker_buy_quote": 25312.04591 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.00366, "high": 0.0037, "low": 0.00356, "close": 0.00363, "volume": 6125232.0, "close_time": 1775001599999, "quote_volume": 22222.02614, "trades": 774, "taker_buy_base": 3291533.0, "taker_buy_quote": 11972.71187 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.00361, "high": 0.00364, "low": 0.00334, "close": 0.00343, "volume": 28267174.0, "close_time": 1775005199999, "quote_volume": 97622.40266, "trades": 3011, "taker_buy_base": 16992263.0, "taker_buy_quote": 58860.92441 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.00343, "high": 0.00353, "low": 0.00334, "close": 0.00338, "volume": 3044938.0, "close_time": 1775008799999, "quote_volume": 10479.1021, "trades": 282, "taker_buy_base": 2502440.0, "taker_buy_quote": 8612.85149 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.00337, "high": 0.00339, "low": 0.00321, "close": 0.00328, "volume": 14949263.0, "close_time": 1775012399999, "quote_volume": 49122.75521, "trades": 2391, "taker_buy_base": 7349493.0, "taker_buy_quote": 24259.80129 } ] }, "4h": { "count": 2189, "start_date": "2025-04-01T08:00:00", "end_date": "2026-04-01T00:00:00", "klines": [ { "timestamp": 1743494400000, "datetime": "2025-04-01T08:00:00", "open": 0.02313, "high": 0.02352, "low": 0.02258, "close": 0.02275, "volume": 5546769.0, "close_time": 1743508799999, "quote_volume": 128093.31312, "trades": 1348, "taker_buy_base": 2461947.0, "taker_buy_quote": 56769.18493 }, { "timestamp": 1743508800000, "datetime": "2025-04-01T12:00:00", "open": 0.02278, "high": 0.02335, "low": 0.02241, "close": 0.02323, "volume": 6080360.0, "close_time": 1743523199999, "quote_volume": 139194.03589, "trades": 1128, "taker_buy_base": 3821737.0, "taker_buy_quote": 87586.15654 }, { "timestamp": 1743523200000, "datetime": "2025-04-01T16:00:00", "open": 0.02322, "high": 0.02331, "low": 0.02252, "close": 0.02258, "volume": 5914735.0, "close_time": 1743537599999, "quote_volume": 134992.12419, "trades": 1170, "taker_buy_base": 2702178.0, "taker_buy_quote": 61723.90598 }, { "timestamp": 1743537600000, "datetime": "2025-04-01T20:00:00", "open": 0.02256, "high": 0.02283, "low": 0.02238, "close": 0.02255, "volume": 4537377.0, "close_time": 1743551999999, "quote_volume": 102623.63351, "trades": 953, "taker_buy_base": 1864140.0, "taker_buy_quote": 42115.14251 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.02253, "high": 0.02253, "low": 0.02159, "close": 0.02197, "volume": 4437636.0, "close_time": 1743566399999, "quote_volume": 97852.92695, "trades": 899, "taker_buy_base": 2135215.0, "taker_buy_quote": 46986.56384 }, { "timestamp": 1743566400000, "datetime": "2025-04-02T04:00:00", "open": 0.02197, "high": 0.02202, "low": 0.0215, "close": 0.02177, "volume": 5274761.0, "close_time": 1743580799999, "quote_volume": 114514.72416, "trades": 981, "taker_buy_base": 3008693.0, "taker_buy_quote": 65304.80444 }, { "timestamp": 1743580800000, "datetime": "2025-04-02T08:00:00", "open": 0.02177, "high": 0.02215, "low": 0.02174, "close": 0.02201, "volume": 4733016.0, "close_time": 1743595199999, "quote_volume": 103998.77182, "trades": 811, "taker_buy_base": 2539391.0, "taker_buy_quote": 55767.29542 }, { "timestamp": 1743595200000, "datetime": "2025-04-02T12:00:00", "open": 0.02204, "high": 0.0229, "low": 0.02184, "close": 0.02264, "volume": 9706234.0, "close_time": 1743609599999, "quote_volume": 215900.37669, "trades": 1445, "taker_buy_base": 4130631.0, "taker_buy_quote": 92141.21003 }, { "timestamp": 1743609600000, "datetime": "2025-04-02T16:00:00", "open": 0.02269, "high": 0.02285, "low": 0.02208, "close": 0.0224, "volume": 2661288.0, "close_time": 1743623999999, "quote_volume": 59872.65395, "trades": 640, "taker_buy_base": 776562.0, "taker_buy_quote": 17472.66333 }, { "timestamp": 1743624000000, "datetime": "2025-04-02T20:00:00", "open": 0.02239, "high": 0.02299, "low": 0.02048, "close": 0.02084, "volume": 15926227.0, "close_time": 1743638399999, "quote_volume": 345980.0273, "trades": 2750, "taker_buy_base": 7104174.0, "taker_buy_quote": 154792.68456 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.02084, "high": 0.02156, "low": 0.0208, "close": 0.02132, "volume": 4192729.0, "close_time": 1743652799999, "quote_volume": 89278.52347, "trades": 771, "taker_buy_base": 1883831.0, "taker_buy_quote": 40148.49621 }, { "timestamp": 1743652800000, "datetime": "2025-04-03T04:00:00", "open": 0.02138, "high": 0.02145, "low": 0.0209, "close": 0.021, "volume": 4217029.0, "close_time": 1743667199999, "quote_volume": 89103.56669, "trades": 785, "taker_buy_base": 1844579.0, "taker_buy_quote": 39023.56953 }, { "timestamp": 1743667200000, "datetime": "2025-04-03T08:00:00", "open": 0.02097, "high": 0.02111, "low": 0.01986, "close": 0.02011, "volume": 11127224.0, "close_time": 1743681599999, "quote_volume": 227792.58394, "trades": 1923, "taker_buy_base": 4353182.0, "taker_buy_quote": 89092.74384 }, { "timestamp": 1743681600000, "datetime": "2025-04-03T12:00:00", "open": 0.02013, "high": 0.02021, "low": 0.01955, "close": 0.0198, "volume": 8942838.0, "close_time": 1743695999999, "quote_volume": 177656.62679, "trades": 1679, "taker_buy_base": 4403624.0, "taker_buy_quote": 87543.71522 }, { "timestamp": 1743696000000, "datetime": "2025-04-03T16:00:00", "open": 0.01987, "high": 0.02019, "low": 0.01975, "close": 0.0201, "volume": 3283217.0, "close_time": 1743710399999, "quote_volume": 65594.11694, "trades": 898, "taker_buy_base": 1805365.0, "taker_buy_quote": 36094.51084 }, { "timestamp": 1743710400000, "datetime": "2025-04-03T20:00:00", "open": 0.0201, "high": 0.02043, "low": 0.01994, "close": 0.02019, "volume": 6819933.0, "close_time": 1743724799999, "quote_volume": 137381.33418, "trades": 998, "taker_buy_base": 3134274.0, "taker_buy_quote": 63218.85896 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.02027, "high": 0.02033, "low": 0.01987, "close": 0.02005, "volume": 1432716.0, "close_time": 1743739199999, "quote_volume": 28786.37057, "trades": 451, "taker_buy_base": 628896.0, "taker_buy_quote": 12643.59834 }, { "timestamp": 1743739200000, "datetime": "2025-04-04T04:00:00", "open": 0.02004, "high": 0.02027, "low": 0.01984, "close": 0.02022, "volume": 3190735.0, "close_time": 1743753599999, "quote_volume": 63959.90515, "trades": 781, "taker_buy_base": 1984186.0, "taker_buy_quote": 39771.44732 }, { "timestamp": 1743753600000, "datetime": "2025-04-04T08:00:00", "open": 0.02024, "high": 0.02044, "low": 0.01939, "close": 0.01963, "volume": 5005341.0, "close_time": 1743767999999, "quote_volume": 99611.53142, "trades": 1022, "taker_buy_base": 2517950.0, "taker_buy_quote": 50091.74835 }, { "timestamp": 1743768000000, "datetime": "2025-04-04T12:00:00", "open": 0.01966, "high": 0.02028, "low": 0.0195, "close": 0.01973, "volume": 12311626.0, "close_time": 1743782399999, "quote_volume": 243982.00089, "trades": 1733, "taker_buy_base": 6321578.0, "taker_buy_quote": 125294.61378 }, { "timestamp": 1743782400000, "datetime": "2025-04-04T16:00:00", "open": 0.01977, "high": 0.02022, "low": 0.01961, "close": 0.01999, "volume": 7441431.0, "close_time": 1743796799999, "quote_volume": 148361.6366, "trades": 1117, "taker_buy_base": 3182248.0, "taker_buy_quote": 63417.29695 }, { "timestamp": 1743796800000, "datetime": "2025-04-04T20:00:00", "open": 0.02001, "high": 0.02023, "low": 0.0199, "close": 0.01994, "volume": 2643242.0, "close_time": 1743811199999, "quote_volume": 53030.88424, "trades": 627, "taker_buy_base": 747514.0, "taker_buy_quote": 14991.89265 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.01994, "high": 0.02019, "low": 0.01984, "close": 0.01996, "volume": 5039968.0, "close_time": 1743825599999, "quote_volume": 100741.61127, "trades": 699, "taker_buy_base": 3316324.0, "taker_buy_quote": 66295.53593 }, { "timestamp": 1743825600000, "datetime": "2025-04-05T04:00:00", "open": 0.01997, "high": 0.02022, "low": 0.01992, "close": 0.0202, "volume": 1326392.0, "close_time": 1743839999999, "quote_volume": 26552.01151, "trades": 396, "taker_buy_base": 477541.0, "taker_buy_quote": 9565.42011 }, { "timestamp": 1743840000000, "datetime": "2025-04-05T08:00:00", "open": 0.02021, "high": 0.02028, "low": 0.01994, "close": 0.01994, "volume": 1885545.0, "close_time": 1743854399999, "quote_volume": 37953.47191, "trades": 420, "taker_buy_base": 878917.0, "taker_buy_quote": 17713.28435 }, { "timestamp": 1743854400000, "datetime": "2025-04-05T12:00:00", "open": 0.01996, "high": 0.01996, "low": 0.01946, "close": 0.0195, "volume": 3361718.0, "close_time": 1743868799999, "quote_volume": 66079.71793, "trades": 810, "taker_buy_base": 1221358.0, "taker_buy_quote": 24029.89309 }, { "timestamp": 1743868800000, "datetime": "2025-04-05T16:00:00", "open": 0.0195, "high": 0.01965, "low": 0.01946, "close": 0.01948, "volume": 2139368.0, "close_time": 1743883199999, "quote_volume": 41870.36009, "trades": 550, "taker_buy_base": 668363.0, "taker_buy_quote": 13077.06868 }, { "timestamp": 1743883200000, "datetime": "2025-04-05T20:00:00", "open": 0.01951, "high": 0.01977, "low": 0.01935, "close": 0.01976, "volume": 2020820.0, "close_time": 1743897599999, "quote_volume": 39482.86263, "trades": 427, "taker_buy_base": 937124.0, "taker_buy_quote": 18301.94459 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.01974, "high": 0.01976, "low": 0.01952, "close": 0.01965, "volume": 918887.0, "close_time": 1743911999999, "quote_volume": 18064.22427, "trades": 282, "taker_buy_base": 499161.0, "taker_buy_quote": 9808.54036 }, { "timestamp": 1743912000000, "datetime": "2025-04-06T04:00:00", "open": 0.01967, "high": 0.01991, "low": 0.01962, "close": 0.01962, "volume": 1588600.0, "close_time": 1743926399999, "quote_volume": 31454.07187, "trades": 344, "taker_buy_base": 739653.0, "taker_buy_quote": 14625.4942 }, { "timestamp": 1743926400000, "datetime": "2025-04-06T08:00:00", "open": 0.01964, "high": 0.01974, "low": 0.01942, "close": 0.01953, "volume": 1541632.0, "close_time": 1743940799999, "quote_volume": 30234.9778, "trades": 508, "taker_buy_base": 446786.0, "taker_buy_quote": 8742.95703 }, { "timestamp": 1743940800000, "datetime": "2025-04-06T12:00:00", "open": 0.01957, "high": 0.01959, "low": 0.01885, "close": 0.01912, "volume": 5278261.0, "close_time": 1743955199999, "quote_volume": 100831.0476, "trades": 1298, "taker_buy_base": 1789815.0, "taker_buy_quote": 34148.9987 }, { "timestamp": 1743955200000, "datetime": "2025-04-06T16:00:00", "open": 0.01912, "high": 0.01914, "low": 0.01712, "close": 0.01755, "volume": 18586428.0, "close_time": 1743969599999, "quote_volume": 331175.42023, "trades": 4540, "taker_buy_base": 7949409.0, "taker_buy_quote": 141333.31717 }, { "timestamp": 1743969600000, "datetime": "2025-04-06T20:00:00", "open": 0.01752, "high": 0.01754, "low": 0.01684, "close": 0.01728, "volume": 18143232.0, "close_time": 1743983999999, "quote_volume": 311570.97907, "trades": 4235, "taker_buy_base": 7581540.0, "taker_buy_quote": 130269.89942 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.0173, "high": 0.01792, "low": 0.01701, "close": 0.0171, "volume": 10302321.0, "close_time": 1743998399999, "quote_volume": 178499.19508, "trades": 1944, "taker_buy_base": 3309370.0, "taker_buy_quote": 57481.4663 }, { "timestamp": 1743998400000, "datetime": "2025-04-07T04:00:00", "open": 0.01711, "high": 0.01752, "low": 0.01572, "close": 0.0164, "volume": 30820092.0, "close_time": 1744012799999, "quote_volume": 505874.73736, "trades": 7312, "taker_buy_base": 13594958.0, "taker_buy_quote": 223727.37916 }, { "timestamp": 1744012800000, "datetime": "2025-04-07T08:00:00", "open": 0.01641, "high": 0.01733, "low": 0.0162, "close": 0.01694, "volume": 14765664.0, "close_time": 1744027199999, "quote_volume": 249545.73196, "trades": 2786, "taker_buy_base": 8807714.0, "taker_buy_quote": 149126.96949 }, { "timestamp": 1744027200000, "datetime": "2025-04-07T12:00:00", "open": 0.01696, "high": 0.01884, "low": 0.01692, "close": 0.01794, "volume": 35627215.0, "close_time": 1744041599999, "quote_volume": 640451.56556, "trades": 7447, "taker_buy_base": 18716976.0, "taker_buy_quote": 336903.80809 }, { "timestamp": 1744041600000, "datetime": "2025-04-07T16:00:00", "open": 0.01792, "high": 0.01813, "low": 0.01756, "close": 0.01777, "volume": 7389149.0, "close_time": 1744055999999, "quote_volume": 131857.07257, "trades": 1644, "taker_buy_base": 4091629.0, "taker_buy_quote": 72993.29916 }, { "timestamp": 1744056000000, "datetime": "2025-04-07T20:00:00", "open": 0.01777, "high": 0.01818, "low": 0.01777, "close": 0.01784, "volume": 5355979.0, "close_time": 1744070399999, "quote_volume": 96096.60903, "trades": 1017, "taker_buy_base": 2457082.0, "taker_buy_quote": 44125.08193 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.01786, "high": 0.01845, "low": 0.01773, "close": 0.01805, "volume": 2691760.0, "close_time": 1744084799999, "quote_volume": 48830.79477, "trades": 881, "taker_buy_base": 1755189.0, "taker_buy_quote": 31865.19926 }, { "timestamp": 1744084800000, "datetime": "2025-04-08T04:00:00", "open": 0.01807, "high": 0.01815, "low": 0.01766, "close": 0.01782, "volume": 1901178.0, "close_time": 1744099199999, "quote_volume": 33924.86728, "trades": 760, "taker_buy_base": 960688.0, "taker_buy_quote": 17151.33588 }, { "timestamp": 1744099200000, "datetime": "2025-04-08T08:00:00", "open": 0.01783, "high": 0.0182, "low": 0.01764, "close": 0.01817, "volume": 3308296.0, "close_time": 1744113599999, "quote_volume": 59073.54586, "trades": 971, "taker_buy_base": 1203363.0, "taker_buy_quote": 21533.28331 }, { "timestamp": 1744113600000, "datetime": "2025-04-08T12:00:00", "open": 0.01819, "high": 0.01822, "low": 0.01731, "close": 0.01747, "volume": 5304726.0, "close_time": 1744127999999, "quote_volume": 94022.3094, "trades": 1214, "taker_buy_base": 2024870.0, "taker_buy_quote": 35816.47178 }, { "timestamp": 1744128000000, "datetime": "2025-04-08T16:00:00", "open": 0.01746, "high": 0.01746, "low": 0.01676, "close": 0.01686, "volume": 5542829.0, "close_time": 1744142399999, "quote_volume": 94590.52381, "trades": 1401, "taker_buy_base": 2707393.0, "taker_buy_quote": 46170.50578 }, { "timestamp": 1744142400000, "datetime": "2025-04-08T20:00:00", "open": 0.01687, "high": 0.01703, "low": 0.01677, "close": 0.0169, "volume": 4330494.0, "close_time": 1744156799999, "quote_volume": 73227.8954, "trades": 1065, "taker_buy_base": 2126907.0, "taker_buy_quote": 35963.06695 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.0169, "high": 0.01703, "low": 0.0161, "close": 0.01673, "volume": 12209235.0, "close_time": 1744171199999, "quote_volume": 204147.17827, "trades": 1890, "taker_buy_base": 6372136.0, "taker_buy_quote": 106436.44849 }, { "timestamp": 1744171200000, "datetime": "2025-04-09T04:00:00", "open": 0.01672, "high": 0.01758, "low": 0.01672, "close": 0.0175, "volume": 3999923.0, "close_time": 1744185599999, "quote_volume": 69062.76907, "trades": 974, "taker_buy_base": 2018822.0, "taker_buy_quote": 34841.2286 }, { "timestamp": 1744185600000, "datetime": "2025-04-09T08:00:00", "open": 0.01752, "high": 0.01774, "low": 0.01722, "close": 0.01735, "volume": 6299761.0, "close_time": 1744199999999, "quote_volume": 110347.72494, "trades": 1276, "taker_buy_base": 3571944.0, "taker_buy_quote": 62626.30794 }, { "timestamp": 1744200000000, "datetime": "2025-04-09T12:00:00", "open": 0.01731, "high": 0.01782, "low": 0.0171, "close": 0.01768, "volume": 4025182.0, "close_time": 1744214399999, "quote_volume": 70220.35166, "trades": 1043, "taker_buy_base": 1820503.0, "taker_buy_quote": 31842.94699 }, { "timestamp": 1744214400000, "datetime": "2025-04-09T16:00:00", "open": 0.01769, "high": 0.01899, "low": 0.01766, "close": 0.01887, "volume": 23896803.0, "close_time": 1744228799999, "quote_volume": 443164.18127, "trades": 3778, "taker_buy_base": 12860122.0, "taker_buy_quote": 238851.85908 }, { "timestamp": 1744228800000, "datetime": "2025-04-09T20:00:00", "open": 0.01888, "high": 0.01919, "low": 0.01881, "close": 0.01896, "volume": 6491525.0, "close_time": 1744243199999, "quote_volume": 123246.61984, "trades": 1585, "taker_buy_base": 3341329.0, "taker_buy_quote": 63401.77147 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.01894, "high": 0.01894, "low": 0.01834, "close": 0.01845, "volume": 3015455.0, "close_time": 1744257599999, "quote_volume": 56082.10892, "trades": 968, "taker_buy_base": 1042539.0, "taker_buy_quote": 19343.48747 }, { "timestamp": 1744257600000, "datetime": "2025-04-10T04:00:00", "open": 0.01844, "high": 0.01859, "low": 0.01825, "close": 0.01833, "volume": 1639739.0, "close_time": 1744271999999, "quote_volume": 30201.01494, "trades": 709, "taker_buy_base": 852139.0, "taker_buy_quote": 15696.04666 }, { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 0.01832, "high": 0.01835, "low": 0.018, "close": 0.01816, "volume": 1394871.0, "close_time": 1744286399999, "quote_volume": 25375.63559, "trades": 714, "taker_buy_base": 573819.0, "taker_buy_quote": 10433.97543 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 0.01813, "high": 0.01852, "low": 0.01736, "close": 0.01746, "volume": 9091144.0, "close_time": 1744300799999, "quote_volume": 163715.90871, "trades": 1793, "taker_buy_base": 4581879.0, "taker_buy_quote": 82588.69796 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 0.01745, "high": 0.01783, "low": 0.01738, "close": 0.01754, "volume": 8730500.0, "close_time": 1744315199999, "quote_volume": 153688.27946, "trades": 1960, "taker_buy_base": 3566952.0, "taker_buy_quote": 62804.31397 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 0.01757, "high": 0.01795, "low": 0.01757, "close": 0.01788, "volume": 2866428.0, "close_time": 1744329599999, "quote_volume": 50963.61723, "trades": 712, "taker_buy_base": 1921064.0, "taker_buy_quote": 34142.30044 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.01788, "high": 0.01841, "low": 0.01785, "close": 0.01841, "volume": 1913083.0, "close_time": 1744343999999, "quote_volume": 34645.25935, "trades": 728, "taker_buy_base": 859456.0, "taker_buy_quote": 15608.33338 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 0.01841, "high": 0.01858, "low": 0.01838, "close": 0.01847, "volume": 2923136.0, "close_time": 1744358399999, "quote_volume": 53941.15444, "trades": 707, "taker_buy_base": 1130345.0, "taker_buy_quote": 20881.64235 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 0.01847, "high": 0.01861, "low": 0.01828, "close": 0.01833, "volume": 3249586.0, "close_time": 1744372799999, "quote_volume": 59889.05294, "trades": 845, "taker_buy_base": 1405056.0, "taker_buy_quote": 25905.46841 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 0.01834, "high": 0.01859, "low": 0.01819, "close": 0.01857, "volume": 5880389.0, "close_time": 1744387199999, "quote_volume": 108387.38849, "trades": 1440, "taker_buy_base": 3338179.0, "taker_buy_quote": 61563.54869 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.01856, "high": 0.019, "low": 0.01855, "close": 0.01871, "volume": 6342628.0, "close_time": 1744401599999, "quote_volume": 119301.26216, "trades": 1307, "taker_buy_base": 3325351.0, "taker_buy_quote": 62564.32661 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.01871, "high": 0.01884, "low": 0.01853, "close": 0.01853, "volume": 1929569.0, "close_time": 1744415999999, "quote_volume": 36051.83277, "trades": 534, "taker_buy_base": 1119706.0, "taker_buy_quote": 20944.49665 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.01853, "high": 0.01863, "low": 0.01849, "close": 0.0186, "volume": 1227108.0, "close_time": 1744430399999, "quote_volume": 22775.5136, "trades": 502, "taker_buy_base": 525124.0, "taker_buy_quote": 9749.80097 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.01859, "high": 0.0188, "low": 0.01852, "close": 0.01877, "volume": 2671036.0, "close_time": 1744444799999, "quote_volume": 49909.42063, "trades": 581, "taker_buy_base": 1389415.0, "taker_buy_quote": 25983.14197 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.01878, "high": 0.0191, "low": 0.01877, "close": 0.01888, "volume": 3836424.0, "close_time": 1744459199999, "quote_volume": 72760.99774, "trades": 854, "taker_buy_base": 1792826.0, "taker_buy_quote": 33999.80674 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.01889, "high": 0.01977, "low": 0.01881, "close": 0.01962, "volume": 5738710.0, "close_time": 1744473599999, "quote_volume": 111344.86036, "trades": 1268, "taker_buy_base": 3504258.0, "taker_buy_quote": 68105.43285 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.01962, "high": 0.01974, "low": 0.01936, "close": 0.01944, "volume": 4049410.0, "close_time": 1744487999999, "quote_volume": 78962.75151, "trades": 1043, "taker_buy_base": 1964016.0, "taker_buy_quote": 38337.46214 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.01943, "high": 0.01968, "low": 0.01939, "close": 0.0194, "volume": 3344078.0, "close_time": 1744502399999, "quote_volume": 65262.94103, "trades": 811, "taker_buy_base": 1428378.0, "taker_buy_quote": 27895.71455 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.01941, "high": 0.01952, "low": 0.01915, "close": 0.01925, "volume": 1485153.0, "close_time": 1744516799999, "quote_volume": 28610.81517, "trades": 510, "taker_buy_base": 758414.0, "taker_buy_quote": 14596.51208 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.01925, "high": 0.01927, "low": 0.0189, "close": 0.01909, "volume": 964420.0, "close_time": 1744531199999, "quote_volume": 18404.78716, "trades": 411, "taker_buy_base": 629691.0, "taker_buy_quote": 12018.60828 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.01909, "high": 0.01944, "low": 0.01907, "close": 0.0192, "volume": 2310136.0, "close_time": 1744545599999, "quote_volume": 44545.12947, "trades": 622, "taker_buy_base": 999311.0, "taker_buy_quote": 19235.34183 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.01921, "high": 0.01926, "low": 0.01872, "close": 0.01882, "volume": 1897597.0, "close_time": 1744559999999, "quote_volume": 35925.70126, "trades": 670, "taker_buy_base": 921740.0, "taker_buy_quote": 17429.58774 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.01881, "high": 0.0194, "low": 0.01782, "close": 0.01798, "volume": 16177738.0, "close_time": 1744574399999, "quote_volume": 299009.17888, "trades": 2835, "taker_buy_base": 7403133.0, "taker_buy_quote": 137152.88925 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.01797, "high": 0.01822, "low": 0.01754, "close": 0.0179, "volume": 6585245.0, "close_time": 1744588799999, "quote_volume": 117811.15043, "trades": 2129, "taker_buy_base": 3061590.0, "taker_buy_quote": 54673.62681 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.01789, "high": 0.01857, "low": 0.01787, "close": 0.0181, "volume": 3822996.0, "close_time": 1744603199999, "quote_volume": 69648.47694, "trades": 1236, "taker_buy_base": 1937755.0, "taker_buy_quote": 35249.84185 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.0181, "high": 0.01826, "low": 0.01775, "close": 0.01803, "volume": 3108886.0, "close_time": 1744617599999, "quote_volume": 55855.51723, "trades": 945, "taker_buy_base": 1422913.0, "taker_buy_quote": 25601.39119 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.01802, "high": 0.01858, "low": 0.01794, "close": 0.01857, "volume": 2801352.0, "close_time": 1744631999999, "quote_volume": 51037.92536, "trades": 726, "taker_buy_base": 1338729.0, "taker_buy_quote": 24336.90252 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.01859, "high": 0.01867, "low": 0.0179, "close": 0.01792, "volume": 2853617.0, "close_time": 1744646399999, "quote_volume": 52468.2748, "trades": 877, "taker_buy_base": 1448887.0, "taker_buy_quote": 26702.01721 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.01797, "high": 0.01846, "low": 0.01785, "close": 0.01836, "volume": 3048117.0, "close_time": 1744660799999, "quote_volume": 55283.17953, "trades": 884, "taker_buy_base": 1701255.0, "taker_buy_quote": 30814.99652 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.01835, "high": 0.01844, "low": 0.0181, "close": 0.01815, "volume": 3455856.0, "close_time": 1744675199999, "quote_volume": 63126.51162, "trades": 621, "taker_buy_base": 1566039.0, "taker_buy_quote": 28570.86583 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.01816, "high": 0.01854, "low": 0.01804, "close": 0.01851, "volume": 1522777.0, "close_time": 1744689599999, "quote_volume": 27877.96456, "trades": 524, "taker_buy_base": 882878.0, "taker_buy_quote": 16162.46004 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.01849, "high": 0.0186, "low": 0.01827, "close": 0.0186, "volume": 1785051.0, "close_time": 1744703999999, "quote_volume": 32869.82721, "trades": 500, "taker_buy_base": 918095.0, "taker_buy_quote": 16915.76659 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.0186, "high": 0.01869, "low": 0.01834, "close": 0.01846, "volume": 2214063.0, "close_time": 1744718399999, "quote_volume": 41045.20144, "trades": 660, "taker_buy_base": 1215409.0, "taker_buy_quote": 22531.55981 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.01845, "high": 0.01857, "low": 0.01789, "close": 0.01829, "volume": 4293263.0, "close_time": 1744732799999, "quote_volume": 78346.76362, "trades": 1111, "taker_buy_base": 2118407.0, "taker_buy_quote": 38615.91591 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.01828, "high": 0.01838, "low": 0.018, "close": 0.01812, "volume": 2691757.0, "close_time": 1744747199999, "quote_volume": 48816.66485, "trades": 825, "taker_buy_base": 1471761.0, "taker_buy_quote": 26703.66549 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.01812, "high": 0.01824, "low": 0.01793, "close": 0.0181, "volume": 2504594.0, "close_time": 1744761599999, "quote_volume": 45265.86087, "trades": 858, "taker_buy_base": 1304808.0, "taker_buy_quote": 23575.70218 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.0181, "high": 0.01845, "low": 0.01799, "close": 0.01826, "volume": 3467399.0, "close_time": 1744775999999, "quote_volume": 63321.66453, "trades": 1056, "taker_buy_base": 1790570.0, "taker_buy_quote": 32747.90173 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.01825, "high": 0.01834, "low": 0.01795, "close": 0.018, "volume": 1540313.0, "close_time": 1744790399999, "quote_volume": 27932.72141, "trades": 650, "taker_buy_base": 604392.0, "taker_buy_quote": 10955.15324 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.01798, "high": 0.01822, "low": 0.01785, "close": 0.01814, "volume": 2885907.0, "close_time": 1744804799999, "quote_volume": 52107.89668, "trades": 923, "taker_buy_base": 1479260.0, "taker_buy_quote": 26704.96393 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.01814, "high": 0.01836, "low": 0.01784, "close": 0.01804, "volume": 2856907.0, "close_time": 1744819199999, "quote_volume": 51738.81509, "trades": 1095, "taker_buy_base": 1691187.0, "taker_buy_quote": 30639.5522 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.01806, "high": 0.01839, "low": 0.01731, "close": 0.01815, "volume": 8030662.0, "close_time": 1744833599999, "quote_volume": 143647.987, "trades": 2069, "taker_buy_base": 3524692.0, "taker_buy_quote": 63036.61977 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.01816, "high": 0.01831, "low": 0.01773, "close": 0.01781, "volume": 2968871.0, "close_time": 1744847999999, "quote_volume": 53456.39907, "trades": 888, "taker_buy_base": 1501883.0, "taker_buy_quote": 27013.75029 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.01782, "high": 0.01805, "low": 0.01769, "close": 0.01777, "volume": 1047685.0, "close_time": 1744862399999, "quote_volume": 18684.04064, "trades": 554, "taker_buy_base": 629813.0, "taker_buy_quote": 11229.95961 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.01777, "high": 0.01819, "low": 0.01776, "close": 0.018, "volume": 1704846.0, "close_time": 1744876799999, "quote_volume": 30761.93595, "trades": 546, "taker_buy_base": 675561.0, "taker_buy_quote": 12188.57709 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.01799, "high": 0.01801, "low": 0.01775, "close": 0.01789, "volume": 1967752.0, "close_time": 1744891199999, "quote_volume": 35205.61951, "trades": 723, "taker_buy_base": 1093102.0, "taker_buy_quote": 19554.86235 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.01789, "high": 0.01809, "low": 0.01758, "close": 0.01786, "volume": 5318467.0, "close_time": 1744905599999, "quote_volume": 94843.85301, "trades": 1440, "taker_buy_base": 2621474.0, "taker_buy_quote": 46882.97066 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.01784, "high": 0.01838, "low": 0.01781, "close": 0.01796, "volume": 5327439.0, "close_time": 1744919999999, "quote_volume": 96298.94501, "trades": 1457, "taker_buy_base": 2665387.0, "taker_buy_quote": 48140.99184 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.01797, "high": 0.01814, "low": 0.01787, "close": 0.01795, "volume": 1422577.0, "close_time": 1744934399999, "quote_volume": 25664.0559, "trades": 546, "taker_buy_base": 776175.0, "taker_buy_quote": 14011.72397 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.01798, "high": 0.01811, "low": 0.01781, "close": 0.0181, "volume": 1210682.0, "close_time": 1744948799999, "quote_volume": 21733.2573, "trades": 485, "taker_buy_base": 589244.0, "taker_buy_quote": 10577.16076 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.0181, "high": 0.0186, "low": 0.01803, "close": 0.0186, "volume": 2990763.0, "close_time": 1744963199999, "quote_volume": 54712.54739, "trades": 850, "taker_buy_base": 1487041.0, "taker_buy_quote": 27247.95118 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.01861, "high": 0.01885, "low": 0.01851, "close": 0.01861, "volume": 4152413.0, "close_time": 1744977599999, "quote_volume": 77641.30104, "trades": 1102, "taker_buy_base": 2065837.0, "taker_buy_quote": 38622.75066 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.01864, "high": 0.0187, "low": 0.01852, "close": 0.01867, "volume": 3438020.0, "close_time": 1744991999999, "quote_volume": 63966.34811, "trades": 1168, "taker_buy_base": 1714277.0, "taker_buy_quote": 31899.63136 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.01867, "high": 0.01903, "low": 0.01865, "close": 0.01896, "volume": 5578996.0, "close_time": 1745006399999, "quote_volume": 105472.02553, "trades": 1417, "taker_buy_base": 3435176.0, "taker_buy_quote": 64951.62725 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.01895, "high": 0.0192, "low": 0.01885, "close": 0.01917, "volume": 4405598.0, "close_time": 1745020799999, "quote_volume": 83859.39099, "trades": 1305, "taker_buy_base": 2516223.0, "taker_buy_quote": 47925.78113 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.01917, "high": 0.01987, "low": 0.01912, "close": 0.01952, "volume": 12007478.0, "close_time": 1745035199999, "quote_volume": 234698.25788, "trades": 2858, "taker_buy_base": 4806880.0, "taker_buy_quote": 93962.17863 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.01952, "high": 0.01973, "low": 0.01943, "close": 0.01969, "volume": 3733210.0, "close_time": 1745049599999, "quote_volume": 73161.50868, "trades": 1338, "taker_buy_base": 1495934.0, "taker_buy_quote": 29340.76233 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.0197, "high": 0.01972, "low": 0.0193, "close": 0.01936, "volume": 3089007.0, "close_time": 1745063999999, "quote_volume": 60141.35218, "trades": 1050, "taker_buy_base": 1292559.0, "taker_buy_quote": 25179.04863 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.01939, "high": 0.01988, "low": 0.01923, "close": 0.01986, "volume": 5672784.0, "close_time": 1745078399999, "quote_volume": 111016.8527, "trades": 1542, "taker_buy_base": 2952884.0, "taker_buy_quote": 57696.87161 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.01985, "high": 0.02034, "low": 0.01967, "close": 0.02032, "volume": 10672438.0, "close_time": 1745092799999, "quote_volume": 213956.98937, "trades": 2261, "taker_buy_base": 4627924.0, "taker_buy_quote": 92870.80647 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.02032, "high": 0.02045, "low": 0.02001, "close": 0.02033, "volume": 7551032.0, "close_time": 1745107199999, "quote_volume": 153125.22986, "trades": 1552, "taker_buy_base": 4688680.0, "taker_buy_quote": 95107.78583 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.02032, "high": 0.02088, "low": 0.02007, "close": 0.02082, "volume": 5100248.0, "close_time": 1745121599999, "quote_volume": 105009.34406, "trades": 1557, "taker_buy_base": 2227940.0, "taker_buy_quote": 46001.84469 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.02084, "high": 0.02132, "low": 0.02064, "close": 0.02074, "volume": 11217147.0, "close_time": 1745135999999, "quote_volume": 235622.26134, "trades": 2877, "taker_buy_base": 5844759.0, "taker_buy_quote": 122772.13305 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.02077, "high": 0.02081, "low": 0.02023, "close": 0.0206, "volume": 7158254.0, "close_time": 1745150399999, "quote_volume": 147128.47418, "trades": 2281, "taker_buy_base": 2996102.0, "taker_buy_quote": 61583.02783 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.0206, "high": 0.02104, "low": 0.02059, "close": 0.021, "volume": 7633747.0, "close_time": 1745164799999, "quote_volume": 158757.88135, "trades": 2329, "taker_buy_base": 4096178.0, "taker_buy_quote": 85215.97824 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.02101, "high": 0.02137, "low": 0.02088, "close": 0.02093, "volume": 12560691.0, "close_time": 1745179199999, "quote_volume": 265638.53191, "trades": 4155, "taker_buy_base": 6722681.0, "taker_buy_quote": 142301.9892 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.02094, "high": 0.02111, "low": 0.02077, "close": 0.02094, "volume": 4187571.0, "close_time": 1745193599999, "quote_volume": 87664.58187, "trades": 1499, "taker_buy_base": 1960692.0, "taker_buy_quote": 41064.71219 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.02092, "high": 0.02129, "low": 0.02091, "close": 0.02117, "volume": 6530126.0, "close_time": 1745207999999, "quote_volume": 137947.29109, "trades": 1936, "taker_buy_base": 3978994.0, "taker_buy_quote": 84056.50429 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.02119, "high": 0.02174, "low": 0.02119, "close": 0.02156, "volume": 8184596.0, "close_time": 1745222399999, "quote_volume": 176069.85339, "trades": 2257, "taker_buy_base": 4944953.0, "taker_buy_quote": 106364.75043 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.02158, "high": 0.02168, "low": 0.02109, "close": 0.02122, "volume": 2806692.0, "close_time": 1745236799999, "quote_volume": 60151.95495, "trades": 1128, "taker_buy_base": 1301122.0, "taker_buy_quote": 27923.07559 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.02122, "high": 0.02205, "low": 0.02122, "close": 0.02205, "volume": 6728746.0, "close_time": 1745251199999, "quote_volume": 145673.99235, "trades": 1768, "taker_buy_base": 3119153.0, "taker_buy_quote": 67481.73008 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.02206, "high": 0.02206, "low": 0.02096, "close": 0.02129, "volume": 8224773.0, "close_time": 1745265599999, "quote_volume": 175682.74088, "trades": 2218, "taker_buy_base": 3301626.0, "taker_buy_quote": 70606.83327 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.02127, "high": 0.02136, "low": 0.02089, "close": 0.02105, "volume": 4948074.0, "close_time": 1745279999999, "quote_volume": 104477.17503, "trades": 1708, "taker_buy_base": 1627683.0, "taker_buy_quote": 34408.68867 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.02104, "high": 0.02156, "low": 0.02073, "close": 0.02117, "volume": 8955129.0, "close_time": 1745294399999, "quote_volume": 189170.16952, "trades": 2270, "taker_buy_base": 4814450.0, "taker_buy_quote": 101699.08332 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.02117, "high": 0.02123, "low": 0.02044, "close": 0.02111, "volume": 8183944.0, "close_time": 1745308799999, "quote_volume": 170464.72004, "trades": 1971, "taker_buy_base": 3667276.0, "taker_buy_quote": 76252.53912 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.0211, "high": 0.02121, "low": 0.02083, "close": 0.02118, "volume": 3013400.0, "close_time": 1745323199999, "quote_volume": 63307.63219, "trades": 1274, "taker_buy_base": 1857138.0, "taker_buy_quote": 39017.32911 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.02116, "high": 0.022, "low": 0.02106, "close": 0.02179, "volume": 8202960.0, "close_time": 1745337599999, "quote_volume": 176506.14469, "trades": 2189, "taker_buy_base": 4137617.0, "taker_buy_quote": 89274.52376 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.0218, "high": 0.02202, "low": 0.02162, "close": 0.0219, "volume": 4071356.0, "close_time": 1745351999999, "quote_volume": 88861.9964, "trades": 1474, "taker_buy_base": 1939306.0, "taker_buy_quote": 42346.55082 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.0219, "high": 0.02248, "low": 0.0218, "close": 0.02243, "volume": 6853039.0, "close_time": 1745366399999, "quote_volume": 152265.38838, "trades": 1997, "taker_buy_base": 3544597.0, "taker_buy_quote": 78694.01926 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.02245, "high": 0.0231, "low": 0.02242, "close": 0.02308, "volume": 5017981.0, "close_time": 1745380799999, "quote_volume": 114384.00588, "trades": 1863, "taker_buy_base": 2692309.0, "taker_buy_quote": 61457.44337 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.02311, "high": 0.02337, "low": 0.02297, "close": 0.02322, "volume": 5040168.0, "close_time": 1745395199999, "quote_volume": 116546.8992, "trades": 2253, "taker_buy_base": 2290991.0, "taker_buy_quote": 52995.99 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.02322, "high": 0.02342, "low": 0.02293, "close": 0.02311, "volume": 12481784.0, "close_time": 1745409599999, "quote_volume": 289178.3952, "trades": 4113, "taker_buy_base": 5628987.0, "taker_buy_quote": 130424.76467 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.02311, "high": 0.02355, "low": 0.02244, "close": 0.02286, "volume": 10204795.0, "close_time": 1745423999999, "quote_volume": 235580.70098, "trades": 4242, "taker_buy_base": 5177936.0, "taker_buy_quote": 119623.54536 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.02285, "high": 0.02346, "low": 0.02255, "close": 0.0229, "volume": 9802008.0, "close_time": 1745438399999, "quote_volume": 225224.71204, "trades": 2770, "taker_buy_base": 5607973.0, "taker_buy_quote": 128925.60187 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.02288, "high": 0.02356, "low": 0.02285, "close": 0.02337, "volume": 5061476.0, "close_time": 1745452799999, "quote_volume": 117381.4271, "trades": 2098, "taker_buy_base": 2724984.0, "taker_buy_quote": 63253.65803 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.02336, "high": 0.02341, "low": 0.02254, "close": 0.02254, "volume": 7535124.0, "close_time": 1745467199999, "quote_volume": 173571.41882, "trades": 2991, "taker_buy_base": 3325806.0, "taker_buy_quote": 76774.75839 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.02254, "high": 0.02308, "low": 0.0225, "close": 0.02266, "volume": 6493616.0, "close_time": 1745481599999, "quote_volume": 147760.43211, "trades": 2459, "taker_buy_base": 2445274.0, "taker_buy_quote": 55655.83361 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.02266, "high": 0.02279, "low": 0.02215, "close": 0.02277, "volume": 8063403.0, "close_time": 1745495999999, "quote_volume": 181266.03062, "trades": 2417, "taker_buy_base": 3505220.0, "taker_buy_quote": 78885.80672 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.02273, "high": 0.02318, "low": 0.02248, "close": 0.02297, "volume": 8687046.0, "close_time": 1745510399999, "quote_volume": 198208.47736, "trades": 2835, "taker_buy_base": 4473251.0, "taker_buy_quote": 102190.16172 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.02297, "high": 0.02318, "low": 0.02255, "close": 0.02301, "volume": 5089641.0, "close_time": 1745524799999, "quote_volume": 116628.37737, "trades": 1979, "taker_buy_base": 2330313.0, "taker_buy_quote": 53385.86435 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.023, "high": 0.034, "low": 0.023, "close": 0.02591, "volume": 339311677.0, "close_time": 1745539199999, "quote_volume": 9463815.14914, "trades": 122245, "taker_buy_base": 186209671.0, "taker_buy_quote": 5211248.72481 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.0259, "high": 0.037, "low": 0.02506, "close": 0.02615, "volume": 507525145.0, "close_time": 1745553599999, "quote_volume": 14886241.93663, "trades": 156109, "taker_buy_base": 241824498.0, "taker_buy_quote": 7123315.66593 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.02618, "high": 0.03048, "low": 0.02565, "close": 0.02823, "volume": 197957025.0, "close_time": 1745567999999, "quote_volume": 5597467.79171, "trades": 50104, "taker_buy_base": 97095792.0, "taker_buy_quote": 2742705.92304 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.02824, "high": 0.02945, "low": 0.02707, "close": 0.02787, "volume": 85994048.0, "close_time": 1745582399999, "quote_volume": 2421480.3182, "trades": 19484, "taker_buy_base": 41355945.0, "taker_buy_quote": 1165389.3766 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.02787, "high": 0.02844, "low": 0.02656, "close": 0.02702, "volume": 49369292.0, "close_time": 1745596799999, "quote_volume": 1347770.47871, "trades": 17172, "taker_buy_base": 25146384.0, "taker_buy_quote": 686827.53096 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.02702, "high": 0.02949, "low": 0.02692, "close": 0.02867, "volume": 91799752.0, "close_time": 1745611199999, "quote_volume": 2583497.21371, "trades": 28694, "taker_buy_base": 46203906.0, "taker_buy_quote": 1299496.06324 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.02865, "high": 0.0295, "low": 0.02734, "close": 0.02764, "volume": 65033274.0, "close_time": 1745625599999, "quote_volume": 1829046.06147, "trades": 19762, "taker_buy_base": 31187198.0, "taker_buy_quote": 876577.7982 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.02765, "high": 0.02858, "low": 0.02723, "close": 0.02811, "volume": 31822742.0, "close_time": 1745639999999, "quote_volume": 887742.03413, "trades": 14008, "taker_buy_base": 17216805.0, "taker_buy_quote": 479908.49579 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.02809, "high": 0.02829, "low": 0.02739, "close": 0.02766, "volume": 19323710.0, "close_time": 1745654399999, "quote_volume": 536909.19362, "trades": 13549, "taker_buy_base": 10340921.0, "taker_buy_quote": 287429.28074 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.02765, "high": 0.02829, "low": 0.02692, "close": 0.02743, "volume": 31592645.0, "close_time": 1745668799999, "quote_volume": 875176.8573, "trades": 29205, "taker_buy_base": 16123106.0, "taker_buy_quote": 446925.96756 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.02744, "high": 0.02809, "low": 0.02704, "close": 0.02799, "volume": 21558617.0, "close_time": 1745683199999, "quote_volume": 594556.0292, "trades": 15711, "taker_buy_base": 10117202.0, "taker_buy_quote": 279146.08248 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.02799, "high": 0.02808, "low": 0.02733, "close": 0.02745, "volume": 13871647.0, "close_time": 1745697599999, "quote_volume": 383975.16584, "trades": 8811, "taker_buy_base": 6508424.0, "taker_buy_quote": 180257.75422 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.02744, "high": 0.02813, "low": 0.0271, "close": 0.02792, "volume": 18805136.0, "close_time": 1745711999999, "quote_volume": 519012.2473, "trades": 7561, "taker_buy_base": 11697110.0, "taker_buy_quote": 322737.00085 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.02791, "high": 0.02817, "low": 0.02645, "close": 0.02751, "volume": 21099495.0, "close_time": 1745726399999, "quote_volume": 575308.01116, "trades": 13954, "taker_buy_base": 10655179.0, "taker_buy_quote": 290081.49073 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.02751, "high": 0.02764, "low": 0.0265, "close": 0.02675, "volume": 11964798.0, "close_time": 1745740799999, "quote_volume": 321580.88308, "trades": 6752, "taker_buy_base": 4284193.0, "taker_buy_quote": 115234.28279 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.02675, "high": 0.02696, "low": 0.02586, "close": 0.02612, "volume": 28409162.0, "close_time": 1745755199999, "quote_volume": 747558.1533, "trades": 11269, "taker_buy_base": 12135418.0, "taker_buy_quote": 318665.14325 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.02612, "high": 0.02615, "low": 0.02537, "close": 0.02551, "volume": 12332303.0, "close_time": 1745769599999, "quote_volume": 317514.49499, "trades": 7528, "taker_buy_base": 6335494.0, "taker_buy_quote": 163071.87677 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.0255, "high": 0.02609, "low": 0.02532, "close": 0.02589, "volume": 9301688.0, "close_time": 1745783999999, "quote_volume": 239021.17137, "trades": 4932, "taker_buy_base": 5358277.0, "taker_buy_quote": 137766.66643 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.02588, "high": 0.026, "low": 0.02547, "close": 0.02551, "volume": 3922216.0, "close_time": 1745798399999, "quote_volume": 101109.02138, "trades": 2739, "taker_buy_base": 1729467.0, "taker_buy_quote": 44602.89498 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.02552, "high": 0.02578, "low": 0.02471, "close": 0.02554, "volume": 8910164.0, "close_time": 1745812799999, "quote_volume": 225471.67483, "trades": 6037, "taker_buy_base": 4315607.0, "taker_buy_quote": 109106.41138 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.02555, "high": 0.02667, "low": 0.02553, "close": 0.02665, "volume": 15957102.0, "close_time": 1745827199999, "quote_volume": 413870.84841, "trades": 4973, "taker_buy_base": 9200949.0, "taker_buy_quote": 238625.1451 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.02665, "high": 0.02678, "low": 0.02596, "close": 0.02608, "volume": 11814175.0, "close_time": 1745841599999, "quote_volume": 311751.00711, "trades": 5733, "taker_buy_base": 3882798.0, "taker_buy_quote": 102654.65966 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.02608, "high": 0.02609, "low": 0.02494, "close": 0.02512, "volume": 10745651.0, "close_time": 1745855999999, "quote_volume": 275674.75486, "trades": 5653, "taker_buy_base": 4369107.0, "taker_buy_quote": 111849.13224 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.02511, "high": 0.02583, "low": 0.02469, "close": 0.02571, "volume": 16584133.0, "close_time": 1745870399999, "quote_volume": 420274.53424, "trades": 4745, "taker_buy_base": 10204347.0, "taker_buy_quote": 259235.95595 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.02572, "high": 0.02602, "low": 0.02559, "close": 0.02589, "volume": 7683796.0, "close_time": 1745884799999, "quote_volume": 198178.61849, "trades": 2830, "taker_buy_base": 4793941.0, "taker_buy_quote": 123675.52351 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.0259, "high": 0.02644, "low": 0.02564, "close": 0.02613, "volume": 12420610.0, "close_time": 1745899199999, "quote_volume": 322501.66835, "trades": 3183, "taker_buy_base": 6237970.0, "taker_buy_quote": 162561.65672 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.02616, "high": 0.02637, "low": 0.0259, "close": 0.02635, "volume": 5152796.0, "close_time": 1745913599999, "quote_volume": 134754.35921, "trades": 1996, "taker_buy_base": 2456670.0, "taker_buy_quote": 64279.11736 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.02636, "high": 0.02639, "low": 0.02549, "close": 0.02578, "volume": 4574306.0, "close_time": 1745927999999, "quote_volume": 118599.99954, "trades": 2435, "taker_buy_base": 2500792.0, "taker_buy_quote": 64797.82005 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.02577, "high": 0.02596, "low": 0.02546, "close": 0.02571, "volume": 6039506.0, "close_time": 1745942399999, "quote_volume": 155297.83342, "trades": 2611, "taker_buy_base": 2280141.0, "taker_buy_quote": 58643.08604 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.02571, "high": 0.02604, "low": 0.02557, "close": 0.02583, "volume": 4420369.0, "close_time": 1745956799999, "quote_volume": 114286.6599, "trades": 2192, "taker_buy_base": 2610400.0, "taker_buy_quote": 67489.10362 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.02584, "high": 0.02587, "low": 0.02485, "close": 0.02515, "volume": 7051998.0, "close_time": 1745971199999, "quote_volume": 177772.36496, "trades": 3724, "taker_buy_base": 3167242.0, "taker_buy_quote": 79873.85735 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.02516, "high": 0.02544, "low": 0.02493, "close": 0.02542, "volume": 4598158.0, "close_time": 1745985599999, "quote_volume": 115788.86229, "trades": 2743, "taker_buy_base": 2325635.0, "taker_buy_quote": 58536.32775 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.02543, "high": 0.02618, "low": 0.02531, "close": 0.02581, "volume": 7545017.0, "close_time": 1745999999999, "quote_volume": 194353.78183, "trades": 4446, "taker_buy_base": 3755907.0, "taker_buy_quote": 96813.3859 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.0258, "high": 0.02695, "low": 0.0257, "close": 0.02653, "volume": 12898267.0, "close_time": 1746014399999, "quote_volume": 341038.59123, "trades": 6794, "taker_buy_base": 6001797.0, "taker_buy_quote": 158698.86039 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.02653, "high": 0.02687, "low": 0.02506, "close": 0.02549, "volume": 16571193.0, "close_time": 1746028799999, "quote_volume": 428204.48223, "trades": 7943, "taker_buy_base": 7386121.0, "taker_buy_quote": 190999.05667 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.02548, "high": 0.02599, "low": 0.02531, "close": 0.02559, "volume": 7189659.0, "close_time": 1746043199999, "quote_volume": 184326.45632, "trades": 3553, "taker_buy_base": 3808649.0, "taker_buy_quote": 97642.7512 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.02559, "high": 0.02616, "low": 0.02558, "close": 0.02615, "volume": 4289115.0, "close_time": 1746057599999, "quote_volume": 111229.63742, "trades": 2516, "taker_buy_base": 2168686.0, "taker_buy_quote": 56245.19742 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.02616, "high": 0.02682, "low": 0.02605, "close": 0.02609, "volume": 12538746.0, "close_time": 1746071999999, "quote_volume": 331497.94837, "trades": 5627, "taker_buy_base": 6145898.0, "taker_buy_quote": 162477.4931 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.0261, "high": 0.02659, "low": 0.02589, "close": 0.02637, "volume": 5666321.0, "close_time": 1746086399999, "quote_volume": 149182.09217, "trades": 3230, "taker_buy_base": 2969956.0, "taker_buy_quote": 78189.4563 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.02636, "high": 0.02678, "low": 0.02618, "close": 0.02655, "volume": 13543734.0, "close_time": 1746100799999, "quote_volume": 358750.25882, "trades": 5479, "taker_buy_base": 7007725.0, "taker_buy_quote": 185720.895 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.02654, "high": 0.02666, "low": 0.02588, "close": 0.026, "volume": 8948420.0, "close_time": 1746115199999, "quote_volume": 235105.43586, "trades": 4343, "taker_buy_base": 4208722.0, "taker_buy_quote": 110607.43335 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.02601, "high": 0.02623, "low": 0.02572, "close": 0.02592, "volume": 5771922.0, "close_time": 1746129599999, "quote_volume": 150115.41947, "trades": 2988, "taker_buy_base": 2473280.0, "taker_buy_quote": 64340.38693 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.02592, "high": 0.02614, "low": 0.02561, "close": 0.02576, "volume": 3809358.0, "close_time": 1746143999999, "quote_volume": 98939.66932, "trades": 1898, "taker_buy_base": 2407091.0, "taker_buy_quote": 62532.76983 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.02576, "high": 0.02627, "low": 0.02552, "close": 0.02593, "volume": 6116741.0, "close_time": 1746158399999, "quote_volume": 158681.92853, "trades": 2752, "taker_buy_base": 3043389.0, "taker_buy_quote": 78951.26932 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.02593, "high": 0.02599, "low": 0.02527, "close": 0.02529, "volume": 5517596.0, "close_time": 1746172799999, "quote_volume": 140819.88856, "trades": 2820, "taker_buy_base": 3115494.0, "taker_buy_quote": 79482.50346 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.02528, "high": 0.02576, "low": 0.02524, "close": 0.0257, "volume": 4170479.0, "close_time": 1746187199999, "quote_volume": 106699.97465, "trades": 2073, "taker_buy_base": 2555429.0, "taker_buy_quote": 65444.90429 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.02571, "high": 0.02583, "low": 0.02536, "close": 0.02577, "volume": 7734352.0, "close_time": 1746201599999, "quote_volume": 197791.3919, "trades": 2673, "taker_buy_base": 3857052.0, "taker_buy_quote": 98673.41349 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.02579, "high": 0.02599, "low": 0.02513, "close": 0.0252, "volume": 3681834.0, "close_time": 1746215999999, "quote_volume": 94083.23433, "trades": 2185, "taker_buy_base": 1460283.0, "taker_buy_quote": 37334.85042 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.02517, "high": 0.02543, "low": 0.02512, "close": 0.02543, "volume": 2654248.0, "close_time": 1746230399999, "quote_volume": 67199.69703, "trades": 1394, "taker_buy_base": 1550757.0, "taker_buy_quote": 39271.42004 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.02543, "high": 0.02551, "low": 0.02487, "close": 0.02509, "volume": 3090101.0, "close_time": 1746244799999, "quote_volume": 77708.43886, "trades": 1327, "taker_buy_base": 1341982.0, "taker_buy_quote": 33697.70355 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.02504, "high": 0.02507, "low": 0.02475, "close": 0.0248, "volume": 2467442.0, "close_time": 1746259199999, "quote_volume": 61522.25498, "trades": 1297, "taker_buy_base": 1412812.0, "taker_buy_quote": 35238.97846 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.02479, "high": 0.0251, "low": 0.0244, "close": 0.02465, "volume": 10785524.0, "close_time": 1746273599999, "quote_volume": 267606.43252, "trades": 3645, "taker_buy_base": 7573140.0, "taker_buy_quote": 188079.38553 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.02465, "high": 0.02487, "low": 0.02456, "close": 0.02473, "volume": 2993992.0, "close_time": 1746287999999, "quote_volume": 73977.67189, "trades": 1547, "taker_buy_base": 1804871.0, "taker_buy_quote": 44609.66076 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.02474, "high": 0.02474, "low": 0.02371, "close": 0.02403, "volume": 9461273.0, "close_time": 1746302399999, "quote_volume": 227927.17384, "trades": 3746, "taker_buy_base": 4725689.0, "taker_buy_quote": 113850.03601 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.02401, "high": 0.02406, "low": 0.02369, "close": 0.02388, "volume": 4691141.0, "close_time": 1746316799999, "quote_volume": 112063.16492, "trades": 1576, "taker_buy_base": 1718542.0, "taker_buy_quote": 41067.12368 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.02389, "high": 0.024, "low": 0.02341, "close": 0.02357, "volume": 5245146.0, "close_time": 1746331199999, "quote_volume": 124483.78864, "trades": 1941, "taker_buy_base": 2575671.0, "taker_buy_quote": 61108.23511 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.02357, "high": 0.02373, "low": 0.02324, "close": 0.0236, "volume": 6688747.0, "close_time": 1746345599999, "quote_volume": 156904.81678, "trades": 2190, "taker_buy_base": 3468432.0, "taker_buy_quote": 81426.57165 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.02359, "high": 0.0236, "low": 0.01601, "close": 0.02347, "volume": 13124828.0, "close_time": 1746359999999, "quote_volume": 299193.24517, "trades": 4565, "taker_buy_base": 5678541.0, "taker_buy_quote": 131278.66381 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.02348, "high": 0.02351, "low": 0.0229, "close": 0.02308, "volume": 7278461.0, "close_time": 1746374399999, "quote_volume": 168768.71955, "trades": 2674, "taker_buy_base": 3444576.0, "taker_buy_quote": 79889.28633 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.02308, "high": 0.02309, "low": 0.02275, "close": 0.02291, "volume": 4611427.0, "close_time": 1746388799999, "quote_volume": 105828.19113, "trades": 1427, "taker_buy_base": 2369245.0, "taker_buy_quote": 54371.74468 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.02289, "high": 0.02307, "low": 0.02265, "close": 0.02285, "volume": 3243914.0, "close_time": 1746403199999, "quote_volume": 74174.07443, "trades": 1666, "taker_buy_base": 1679461.0, "taker_buy_quote": 38404.44909 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.02285, "high": 0.02304, "low": 0.02244, "close": 0.02284, "volume": 4830202.0, "close_time": 1746417599999, "quote_volume": 110009.0054, "trades": 1836, "taker_buy_base": 2476827.0, "taker_buy_quote": 56395.57073 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.02284, "high": 0.02316, "low": 0.02278, "close": 0.02311, "volume": 2489894.0, "close_time": 1746431999999, "quote_volume": 57352.25623, "trades": 1069, "taker_buy_base": 1315264.0, "taker_buy_quote": 30289.97037 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.0231, "high": 0.02313, "low": 0.02236, "close": 0.02237, "volume": 5586030.0, "close_time": 1746446399999, "quote_volume": 126994.55503, "trades": 1599, "taker_buy_base": 2937661.0, "taker_buy_quote": 66712.70477 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.02238, "high": 0.0227, "low": 0.02225, "close": 0.02259, "volume": 6335820.0, "close_time": 1746460799999, "quote_volume": 142215.78624, "trades": 1893, "taker_buy_base": 3571405.0, "taker_buy_quote": 80130.91579 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.02261, "high": 0.02335, "low": 0.02259, "close": 0.02304, "volume": 4630473.0, "close_time": 1746475199999, "quote_volume": 106588.22288, "trades": 1907, "taker_buy_base": 2191149.0, "taker_buy_quote": 50412.7847 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.02302, "high": 0.02318, "low": 0.02269, "close": 0.02297, "volume": 2092104.0, "close_time": 1746489599999, "quote_volume": 48065.0732, "trades": 906, "taker_buy_base": 917810.0, "taker_buy_quote": 21089.0907 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.02295, "high": 0.02309, "low": 0.02267, "close": 0.02299, "volume": 2006186.0, "close_time": 1746503999999, "quote_volume": 45900.54922, "trades": 890, "taker_buy_base": 969008.0, "taker_buy_quote": 22171.92237 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.02299, "high": 0.02306, "low": 0.02273, "close": 0.02276, "volume": 4668476.0, "close_time": 1746518399999, "quote_volume": 106836.09022, "trades": 990, "taker_buy_base": 2387227.0, "taker_buy_quote": 54624.19193 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.02274, "high": 0.02275, "low": 0.02183, "close": 0.02197, "volume": 5515035.0, "close_time": 1746532799999, "quote_volume": 123180.15445, "trades": 1719, "taker_buy_base": 2578903.0, "taker_buy_quote": 57573.20445 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.02199, "high": 0.02249, "low": 0.02188, "close": 0.02219, "volume": 4195741.0, "close_time": 1746547199999, "quote_volume": 92961.8816, "trades": 1514, "taker_buy_base": 2163699.0, "taker_buy_quote": 47959.45125 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.0222, "high": 0.02235, "low": 0.022, "close": 0.02223, "volume": 2929901.0, "close_time": 1746561599999, "quote_volume": 64970.0581, "trades": 1206, "taker_buy_base": 1286527.0, "taker_buy_quote": 28549.43074 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.02221, "high": 0.02258, "low": 0.02165, "close": 0.02254, "volume": 5073142.0, "close_time": 1746575999999, "quote_volume": 112046.29913, "trades": 1697, "taker_buy_base": 2820977.0, "taker_buy_quote": 62268.58872 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.02253, "high": 0.02285, "low": 0.0224, "close": 0.02262, "volume": 1519897.0, "close_time": 1746590399999, "quote_volume": 34413.75785, "trades": 999, "taker_buy_base": 808382.0, "taker_buy_quote": 18297.19448 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.0226, "high": 0.0229, "low": 0.02251, "close": 0.02289, "volume": 1259968.0, "close_time": 1746604799999, "quote_volume": 28543.60913, "trades": 787, "taker_buy_base": 692360.0, "taker_buy_quote": 15687.82033 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.02285, "high": 0.02332, "low": 0.02256, "close": 0.02287, "volume": 5476092.0, "close_time": 1746619199999, "quote_volume": 125380.7042, "trades": 1804, "taker_buy_base": 2725952.0, "taker_buy_quote": 62474.07419 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.02286, "high": 0.02289, "low": 0.0224, "close": 0.02258, "volume": 6963260.0, "close_time": 1746633599999, "quote_volume": 157798.52922, "trades": 2118, "taker_buy_base": 3359186.0, "taker_buy_quote": 76191.16305 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.02258, "high": 0.02301, "low": 0.02228, "close": 0.02281, "volume": 19723627.0, "close_time": 1746647999999, "quote_volume": 447846.06064, "trades": 3973, "taker_buy_base": 11448941.0, "taker_buy_quote": 260005.78759 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.0228, "high": 0.02318, "low": 0.02275, "close": 0.023, "volume": 3741282.0, "close_time": 1746662399999, "quote_volume": 86020.43998, "trades": 1237, "taker_buy_base": 1766439.0, "taker_buy_quote": 40611.45674 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.023, "high": 0.02435, "low": 0.02287, "close": 0.02432, "volume": 7156597.0, "close_time": 1746676799999, "quote_volume": 168823.78326, "trades": 2217, "taker_buy_base": 4523064.0, "taker_buy_quote": 107001.48106 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.02432, "high": 0.02439, "low": 0.02337, "close": 0.02376, "volume": 17171148.0, "close_time": 1746691199999, "quote_volume": 408890.36765, "trades": 3854, "taker_buy_base": 7811116.0, "taker_buy_quote": 186052.73643 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.02378, "high": 0.02428, "low": 0.02378, "close": 0.02408, "volume": 8360850.0, "close_time": 1746705599999, "quote_volume": 200588.74939, "trades": 1837, "taker_buy_base": 4011907.0, "taker_buy_quote": 96332.92584 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.02408, "high": 0.02488, "low": 0.02384, "close": 0.02466, "volume": 9214674.0, "close_time": 1746719999999, "quote_volume": 223569.73232, "trades": 2612, "taker_buy_base": 5036456.0, "taker_buy_quote": 122311.96707 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.02469, "high": 0.02532, "low": 0.02463, "close": 0.02517, "volume": 9408093.0, "close_time": 1746734399999, "quote_volume": 235008.29886, "trades": 2480, "taker_buy_base": 4662980.0, "taker_buy_quote": 116585.47726 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.02519, "high": 0.02598, "low": 0.02514, "close": 0.02595, "volume": 8795557.0, "close_time": 1746748799999, "quote_volume": 225456.68088, "trades": 2712, "taker_buy_base": 5006961.0, "taker_buy_quote": 128479.07178 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.02594, "high": 0.02676, "low": 0.02593, "close": 0.02644, "volume": 6755544.0, "close_time": 1746763199999, "quote_volume": 178124.07078, "trades": 3101, "taker_buy_base": 2867469.0, "taker_buy_quote": 75548.22527 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.02644, "high": 0.02797, "low": 0.02641, "close": 0.02756, "volume": 7348321.0, "close_time": 1746777599999, "quote_volume": 199869.10379, "trades": 3753, "taker_buy_base": 3905545.0, "taker_buy_quote": 106409.28485 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.02754, "high": 0.02823, "low": 0.02689, "close": 0.0272, "volume": 16808680.0, "close_time": 1746791999999, "quote_volume": 461454.78116, "trades": 6919, "taker_buy_base": 7579640.0, "taker_buy_quote": 208564.81018 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.02721, "high": 0.02776, "low": 0.02671, "close": 0.02734, "volume": 9108625.0, "close_time": 1746806399999, "quote_volume": 248780.41556, "trades": 5728, "taker_buy_base": 3534562.0, "taker_buy_quote": 96508.70148 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.02735, "high": 0.02774, "low": 0.02696, "close": 0.02736, "volume": 6380938.0, "close_time": 1746820799999, "quote_volume": 174994.4972, "trades": 3773, "taker_buy_base": 3060939.0, "taker_buy_quote": 83958.50592 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.02737, "high": 0.02867, "low": 0.02732, "close": 0.02805, "volume": 14511867.0, "close_time": 1746835199999, "quote_volume": 406828.3017, "trades": 5253, "taker_buy_base": 9419793.0, "taker_buy_quote": 264403.31107 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.02805, "high": 0.02978, "low": 0.028, "close": 0.02833, "volume": 13666347.0, "close_time": 1746849599999, "quote_volume": 393467.42408, "trades": 5832, "taker_buy_base": 6024566.0, "taker_buy_quote": 173527.8142 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.02832, "high": 0.0289, "low": 0.02784, "close": 0.02881, "volume": 14761919.0, "close_time": 1746863999999, "quote_volume": 417518.65487, "trades": 4336, "taker_buy_base": 8571499.0, "taker_buy_quote": 242559.87676 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.02883, "high": 0.02929, "low": 0.02824, "close": 0.02836, "volume": 9458828.0, "close_time": 1746878399999, "quote_volume": 271151.38864, "trades": 3452, "taker_buy_base": 3731765.0, "taker_buy_quote": 107136.59729 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.02837, "high": 0.02877, "low": 0.02788, "close": 0.02802, "volume": 12664802.0, "close_time": 1746892799999, "quote_volume": 357963.66715, "trades": 4933, "taker_buy_base": 5080203.0, "taker_buy_quote": 143501.84551 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.02802, "high": 0.02872, "low": 0.02793, "close": 0.02852, "volume": 6447349.0, "close_time": 1746907199999, "quote_volume": 183224.01736, "trades": 3164, "taker_buy_base": 2848986.0, "taker_buy_quote": 80880.64659 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.02852, "high": 0.02998, "low": 0.02835, "close": 0.02996, "volume": 9975875.0, "close_time": 1746921599999, "quote_volume": 293110.15181, "trades": 3613, "taker_buy_base": 5583593.0, "taker_buy_quote": 163890.82564 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.02994, "high": 0.0311, "low": 0.02908, "close": 0.03074, "volume": 21984186.0, "close_time": 1746935999999, "quote_volume": 668935.68988, "trades": 7875, "taker_buy_base": 10629803.0, "taker_buy_quote": 323368.50371 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.03074, "high": 0.0313, "low": 0.02926, "close": 0.0295, "volume": 13464773.0, "close_time": 1746950399999, "quote_volume": 410433.2975, "trades": 5526, "taker_buy_base": 6064262.0, "taker_buy_quote": 185503.44255 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.02953, "high": 0.03053, "low": 0.02943, "close": 0.03034, "volume": 7622945.0, "close_time": 1746964799999, "quote_volume": 229194.41399, "trades": 3051, "taker_buy_base": 3507162.0, "taker_buy_quote": 105586.03815 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.03032, "high": 0.03073, "low": 0.02954, "close": 0.02999, "volume": 5927527.0, "close_time": 1746979199999, "quote_volume": 178914.8227, "trades": 2959, "taker_buy_base": 2357741.0, "taker_buy_quote": 71258.08481 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.0299, "high": 0.03151, "low": 0.02948, "close": 0.03076, "volume": 17886806.0, "close_time": 1746993599999, "quote_volume": 549350.74905, "trades": 5837, "taker_buy_base": 10174465.0, "taker_buy_quote": 312607.42315 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.03077, "high": 0.03123, "low": 0.03059, "close": 0.03089, "volume": 8124376.0, "close_time": 1747007999999, "quote_volume": 251146.09335, "trades": 3436, "taker_buy_base": 3962639.0, "taker_buy_quote": 122625.3105 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.03087, "high": 0.03165, "low": 0.03046, "close": 0.0315, "volume": 8768023.0, "close_time": 1747022399999, "quote_volume": 272640.8968, "trades": 4144, "taker_buy_base": 4483816.0, "taker_buy_quote": 139385.30107 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.0315, "high": 0.03214, "low": 0.03068, "close": 0.03131, "volume": 11458830.0, "close_time": 1747036799999, "quote_volume": 359594.46167, "trades": 4902, "taker_buy_base": 4954401.0, "taker_buy_quote": 155617.48103 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.03131, "high": 0.0321, "low": 0.03093, "close": 0.03123, "volume": 10454262.0, "close_time": 1747051199999, "quote_volume": 330216.09064, "trades": 3919, "taker_buy_base": 5375983.0, "taker_buy_quote": 169837.97375 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.03122, "high": 0.03157, "low": 0.03009, "close": 0.0305, "volume": 12488409.0, "close_time": 1747065599999, "quote_volume": 386663.29537, "trades": 5424, "taker_buy_base": 6201982.0, "taker_buy_quote": 192258.65268 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.0305, "high": 0.03114, "low": 0.02933, "close": 0.0303, "volume": 11467058.0, "close_time": 1747079999999, "quote_volume": 347173.60541, "trades": 4928, "taker_buy_base": 4912330.0, "taker_buy_quote": 148499.50376 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.03029, "high": 0.03097, "low": 0.03002, "close": 0.03074, "volume": 5919519.0, "close_time": 1747094399999, "quote_volume": 180373.80949, "trades": 2114, "taker_buy_base": 2654031.0, "taker_buy_quote": 80838.47061 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.03069, "high": 0.03077, "low": 0.02858, "close": 0.0287, "volume": 6237923.0, "close_time": 1747108799999, "quote_volume": 183633.68026, "trades": 2720, "taker_buy_base": 3152035.0, "taker_buy_quote": 92666.22783 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.02869, "high": 0.02983, "low": 0.02866, "close": 0.02975, "volume": 3637764.0, "close_time": 1747123199999, "quote_volume": 107118.97805, "trades": 1827, "taker_buy_base": 1886515.0, "taker_buy_quote": 55539.09497 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.0298, "high": 0.0306, "low": 0.02965, "close": 0.03048, "volume": 5655468.0, "close_time": 1747137599999, "quote_volume": 170302.61147, "trades": 2518, "taker_buy_base": 3042913.0, "taker_buy_quote": 91669.12508 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.0305, "high": 0.0311, "low": 0.03012, "close": 0.03102, "volume": 8326430.0, "close_time": 1747151999999, "quote_volume": 255014.15059, "trades": 3855, "taker_buy_base": 4351400.0, "taker_buy_quote": 133340.60883 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.03098, "high": 0.03445, "low": 0.03097, "close": 0.03361, "volume": 46204273.0, "close_time": 1747166399999, "quote_volume": 1530777.24646, "trades": 19763, "taker_buy_base": 26456508.0, "taker_buy_quote": 876390.15345 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.03361, "high": 0.03397, "low": 0.03317, "close": 0.03343, "volume": 8972893.0, "close_time": 1747180799999, "quote_volume": 301122.81464, "trades": 4577, "taker_buy_base": 4066971.0, "taker_buy_quote": 136489.91448 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.03347, "high": 0.03437, "low": 0.03281, "close": 0.03342, "volume": 10235661.0, "close_time": 1747195199999, "quote_volume": 343404.79726, "trades": 5273, "taker_buy_base": 4548832.0, "taker_buy_quote": 153041.33093 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.03341, "high": 0.03429, "low": 0.03307, "close": 0.03373, "volume": 7898338.0, "close_time": 1747209599999, "quote_volume": 266343.95891, "trades": 4216, "taker_buy_base": 4034818.0, "taker_buy_quote": 136026.40469 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.03374, "high": 0.03395, "low": 0.032, "close": 0.03334, "volume": 15440261.0, "close_time": 1747223999999, "quote_volume": 507775.75741, "trades": 7716, "taker_buy_base": 7086628.0, "taker_buy_quote": 233049.68348 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.03336, "high": 0.03381, "low": 0.03183, "close": 0.03232, "volume": 23368907.0, "close_time": 1747238399999, "quote_volume": 767891.46447, "trades": 13080, "taker_buy_base": 10357466.0, "taker_buy_quote": 340993.666 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.03234, "high": 0.03295, "low": 0.03196, "close": 0.0325, "volume": 5584004.0, "close_time": 1747252799999, "quote_volume": 180566.65443, "trades": 3355, "taker_buy_base": 2698832.0, "taker_buy_quote": 87346.85999 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.03248, "high": 0.03252, "low": 0.03164, "close": 0.03182, "volume": 4575380.0, "close_time": 1747267199999, "quote_volume": 146926.74089, "trades": 2012, "taker_buy_base": 2014643.0, "taker_buy_quote": 64720.69767 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.03181, "high": 0.03232, "low": 0.03075, "close": 0.03085, "volume": 5067100.0, "close_time": 1747281599999, "quote_volume": 159394.87466, "trades": 3127, "taker_buy_base": 2625476.0, "taker_buy_quote": 82592.33471 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.03085, "high": 0.03121, "low": 0.02912, "close": 0.02916, "volume": 8756314.0, "close_time": 1747295999999, "quote_volume": 263840.09755, "trades": 4245, "taker_buy_base": 4103873.0, "taker_buy_quote": 123607.77235 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.02918, "high": 0.03051, "low": 0.02918, "close": 0.03039, "volume": 7482150.0, "close_time": 1747310399999, "quote_volume": 224971.99818, "trades": 4148, "taker_buy_base": 3998889.0, "taker_buy_quote": 120251.77276 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.0304, "high": 0.03098, "low": 0.0295, "close": 0.03055, "volume": 11865663.0, "close_time": 1747324799999, "quote_volume": 359774.72036, "trades": 6390, "taker_buy_base": 5499547.0, "taker_buy_quote": 166833.88043 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.03054, "high": 0.03099, "low": 0.02943, "close": 0.02969, "volume": 6925601.0, "close_time": 1747339199999, "quote_volume": 209143.35881, "trades": 3722, "taker_buy_base": 3650776.0, "taker_buy_quote": 110128.8506 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.0297, "high": 0.02982, "low": 0.02833, "close": 0.02909, "volume": 15103415.0, "close_time": 1747353599999, "quote_volume": 438568.32566, "trades": 4728, "taker_buy_base": 8093318.0, "taker_buy_quote": 235013.44714 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.02909, "high": 0.02972, "low": 0.02887, "close": 0.0296, "volume": 4810645.0, "close_time": 1747367999999, "quote_volume": 141243.24086, "trades": 2086, "taker_buy_base": 2263304.0, "taker_buy_quote": 66449.33577 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.02959, "high": 0.02986, "low": 0.02917, "close": 0.02958, "volume": 4043612.0, "close_time": 1747382399999, "quote_volume": 119576.97401, "trades": 1486, "taker_buy_base": 1512283.0, "taker_buy_quote": 44704.19511 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.02964, "high": 0.02998, "low": 0.02889, "close": 0.02951, "volume": 4981057.0, "close_time": 1747396799999, "quote_volume": 146714.51354, "trades": 1959, "taker_buy_base": 2179766.0, "taker_buy_quote": 64320.43626 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.02955, "high": 0.03021, "low": 0.02912, "close": 0.02958, "volume": 8005491.0, "close_time": 1747411199999, "quote_volume": 237932.14058, "trades": 3632, "taker_buy_base": 4877122.0, "taker_buy_quote": 145080.37484 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.02963, "high": 0.02977, "low": 0.02921, "close": 0.02947, "volume": 2588318.0, "close_time": 1747425599999, "quote_volume": 76223.24343, "trades": 1663, "taker_buy_base": 1533626.0, "taker_buy_quote": 45148.81079 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.02943, "high": 0.02948, "low": 0.02828, "close": 0.02852, "volume": 4834722.0, "close_time": 1747439999999, "quote_volume": 139106.9401, "trades": 2506, "taker_buy_base": 2391353.0, "taker_buy_quote": 68805.18804 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.02853, "high": 0.02857, "low": 0.02551, "close": 0.02636, "volume": 21961606.0, "close_time": 1747454399999, "quote_volume": 586933.65364, "trades": 9325, "taker_buy_base": 11207727.0, "taker_buy_quote": 299292.19545 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.02636, "high": 0.02667, "low": 0.02566, "close": 0.02582, "volume": 7973470.0, "close_time": 1747468799999, "quote_volume": 208852.6448, "trades": 3143, "taker_buy_base": 3621626.0, "taker_buy_quote": 94672.98376 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.02583, "high": 0.02601, "low": 0.02506, "close": 0.02546, "volume": 15066544.0, "close_time": 1747483199999, "quote_volume": 385605.40835, "trades": 6392, "taker_buy_base": 6041451.0, "taker_buy_quote": 154637.70711 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.02545, "high": 0.02551, "low": 0.02481, "close": 0.02531, "volume": 9233046.0, "close_time": 1747497599999, "quote_volume": 232566.80978, "trades": 4131, "taker_buy_base": 4567630.0, "taker_buy_quote": 115017.96323 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.02531, "high": 0.02587, "low": 0.02507, "close": 0.02525, "volume": 17953301.0, "close_time": 1747511999999, "quote_volume": 456487.13867, "trades": 5799, "taker_buy_base": 8929712.0, "taker_buy_quote": 227060.70628 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.02523, "high": 0.02605, "low": 0.0251, "close": 0.02568, "volume": 7260387.0, "close_time": 1747526399999, "quote_volume": 186134.56754, "trades": 2504, "taker_buy_base": 3340359.0, "taker_buy_quote": 85573.57721 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.02568, "high": 0.02604, "low": 0.0256, "close": 0.02573, "volume": 2129058.0, "close_time": 1747540799999, "quote_volume": 54966.20778, "trades": 1350, "taker_buy_base": 1045715.0, "taker_buy_quote": 26997.1855 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.02577, "high": 0.02659, "low": 0.02573, "close": 0.02631, "volume": 3626593.0, "close_time": 1747555199999, "quote_volume": 95242.69716, "trades": 1914, "taker_buy_base": 1626189.0, "taker_buy_quote": 42736.01487 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.02636, "high": 0.02705, "low": 0.02627, "close": 0.02637, "volume": 6513001.0, "close_time": 1747569599999, "quote_volume": 173465.08992, "trades": 2540, "taker_buy_base": 3136257.0, "taker_buy_quote": 83527.95731 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.02635, "high": 0.02738, "low": 0.02611, "close": 0.02723, "volume": 5330276.0, "close_time": 1747583999999, "quote_volume": 143085.4051, "trades": 2551, "taker_buy_base": 2575855.0, "taker_buy_quote": 69074.57983 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.02727, "high": 0.02745, "low": 0.0255, "close": 0.02559, "volume": 6668812.0, "close_time": 1747598399999, "quote_volume": 176589.82751, "trades": 3545, "taker_buy_base": 3288169.0, "taker_buy_quote": 86963.50293 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.02551, "high": 0.02703, "low": 0.025, "close": 0.02695, "volume": 4255614.0, "close_time": 1747612799999, "quote_volume": 109463.67323, "trades": 2256, "taker_buy_base": 2008236.0, "taker_buy_quote": 51638.66354 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.02695, "high": 0.02698, "low": 0.02559, "close": 0.02564, "volume": 3238252.0, "close_time": 1747627199999, "quote_volume": 84852.87613, "trades": 1527, "taker_buy_base": 1357080.0, "taker_buy_quote": 35587.29249 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.02567, "high": 0.02573, "low": 0.02491, "close": 0.02545, "volume": 5761996.0, "close_time": 1747641599999, "quote_volume": 146038.5143, "trades": 2459, "taker_buy_base": 2834545.0, "taker_buy_quote": 71788.48811 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.02543, "high": 0.02553, "low": 0.02511, "close": 0.02532, "volume": 3081245.0, "close_time": 1747655999999, "quote_volume": 78052.49786, "trades": 1363, "taker_buy_base": 1691186.0, "taker_buy_quote": 42871.91999 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.02533, "high": 0.0259, "low": 0.02496, "close": 0.0258, "volume": 2630892.0, "close_time": 1747670399999, "quote_volume": 66916.12542, "trades": 1805, "taker_buy_base": 1165475.0, "taker_buy_quote": 29664.70065 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.0258, "high": 0.02645, "low": 0.02559, "close": 0.02603, "volume": 5480145.0, "close_time": 1747684799999, "quote_volume": 143053.02924, "trades": 2163, "taker_buy_base": 3118747.0, "taker_buy_quote": 81450.21498 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.02603, "high": 0.02633, "low": 0.02572, "close": 0.02621, "volume": 2385589.0, "close_time": 1747699199999, "quote_volume": 62029.30929, "trades": 1116, "taker_buy_base": 1263929.0, "taker_buy_quote": 32869.91013 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.02623, "high": 0.027, "low": 0.02601, "close": 0.02658, "volume": 2851936.0, "close_time": 1747713599999, "quote_volume": 75723.49504, "trades": 1750, "taker_buy_base": 1402340.0, "taker_buy_quote": 37247.64345 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.02658, "high": 0.02693, "low": 0.02605, "close": 0.02619, "volume": 3831215.0, "close_time": 1747727999999, "quote_volume": 101336.96712, "trades": 1609, "taker_buy_base": 1938259.0, "taker_buy_quote": 51260.32081 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.02619, "high": 0.02623, "low": 0.02572, "close": 0.0259, "volume": 1691447.0, "close_time": 1747742399999, "quote_volume": 43925.65458, "trades": 1232, "taker_buy_base": 830711.0, "taker_buy_quote": 21564.81878 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.02592, "high": 0.02594, "low": 0.02553, "close": 0.02582, "volume": 2975503.0, "close_time": 1747756799999, "quote_volume": 76457.92332, "trades": 1409, "taker_buy_base": 1470298.0, "taker_buy_quote": 37777.4112 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.02582, "high": 0.02629, "low": 0.02547, "close": 0.0262, "volume": 5150744.0, "close_time": 1747771199999, "quote_volume": 133068.57758, "trades": 1947, "taker_buy_base": 2416250.0, "taker_buy_quote": 62324.56552 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.02615, "high": 0.02679, "low": 0.02607, "close": 0.02659, "volume": 3656835.0, "close_time": 1747785599999, "quote_volume": 96832.33107, "trades": 1835, "taker_buy_base": 1538778.0, "taker_buy_quote": 40766.59818 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.0266, "high": 0.02691, "low": 0.02623, "close": 0.02678, "volume": 2819311.0, "close_time": 1747799999999, "quote_volume": 75001.70232, "trades": 1310, "taker_buy_base": 1735837.0, "taker_buy_quote": 46195.53418 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.02677, "high": 0.02722, "low": 0.02645, "close": 0.02664, "volume": 7089163.0, "close_time": 1747814399999, "quote_volume": 190364.14751, "trades": 2292, "taker_buy_base": 3326508.0, "taker_buy_quote": 89426.4037 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.02663, "high": 0.02672, "low": 0.02616, "close": 0.02664, "volume": 2332807.0, "close_time": 1747828799999, "quote_volume": 61598.80506, "trades": 1044, "taker_buy_base": 1048842.0, "taker_buy_quote": 27669.6059 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.02666, "high": 0.0269, "low": 0.02644, "close": 0.02673, "volume": 4428399.0, "close_time": 1747843199999, "quote_volume": 118312.16952, "trades": 1757, "taker_buy_base": 2204294.0, "taker_buy_quote": 58887.66413 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.02675, "high": 0.02776, "low": 0.02611, "close": 0.02697, "volume": 8005986.0, "close_time": 1747857599999, "quote_volume": 215830.23623, "trades": 2719, "taker_buy_base": 4217008.0, "taker_buy_quote": 113902.05748 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.02697, "high": 0.02761, "low": 0.02675, "close": 0.02726, "volume": 2397103.0, "close_time": 1747871999999, "quote_volume": 64972.70515, "trades": 1065, "taker_buy_base": 1192295.0, "taker_buy_quote": 32291.16608 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.02728, "high": 0.02847, "low": 0.02717, "close": 0.02833, "volume": 5020780.0, "close_time": 1747886399999, "quote_volume": 139657.30598, "trades": 1685, "taker_buy_base": 2307093.0, "taker_buy_quote": 64228.14771 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.02835, "high": 0.02882, "low": 0.02818, "close": 0.02855, "volume": 4621733.0, "close_time": 1747900799999, "quote_volume": 131689.16353, "trades": 1695, "taker_buy_base": 2045483.0, "taker_buy_quote": 58310.47207 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.02854, "high": 0.02922, "low": 0.02844, "close": 0.02862, "volume": 10828845.0, "close_time": 1747915199999, "quote_volume": 312265.66763, "trades": 2360, "taker_buy_base": 6430925.0, "taker_buy_quote": 185340.73846 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.02862, "high": 0.02948, "low": 0.02853, "close": 0.02911, "volume": 5580966.0, "close_time": 1747929599999, "quote_volume": 161724.54377, "trades": 2214, "taker_buy_base": 2477471.0, "taker_buy_quote": 71786.29598 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.02912, "high": 0.02935, "low": 0.02877, "close": 0.02887, "volume": 4668383.0, "close_time": 1747943999999, "quote_volume": 135658.75479, "trades": 2033, "taker_buy_base": 2212691.0, "taker_buy_quote": 64390.55253 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.02888, "high": 0.02926, "low": 0.02862, "close": 0.02923, "volume": 4457979.0, "close_time": 1747958399999, "quote_volume": 128992.50394, "trades": 1501, "taker_buy_base": 2088569.0, "taker_buy_quote": 60508.36597 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.02924, "high": 0.02998, "low": 0.02902, "close": 0.02978, "volume": 5532834.0, "close_time": 1747972799999, "quote_volume": 163593.26044, "trades": 1854, "taker_buy_base": 2694349.0, "taker_buy_quote": 79739.29874 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.02978, "high": 0.02984, "low": 0.02846, "close": 0.02878, "volume": 4902552.0, "close_time": 1747987199999, "quote_volume": 141752.62056, "trades": 1736, "taker_buy_base": 1933461.0, "taker_buy_quote": 55901.90652 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.02883, "high": 0.02939, "low": 0.02753, "close": 0.0277, "volume": 4943487.0, "close_time": 1748001599999, "quote_volume": 141107.00766, "trades": 2100, "taker_buy_base": 2170610.0, "taker_buy_quote": 61785.66995 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.02771, "high": 0.02829, "low": 0.02687, "close": 0.02772, "volume": 9802458.0, "close_time": 1748015999999, "quote_volume": 269797.40918, "trades": 3006, "taker_buy_base": 4499885.0, "taker_buy_quote": 123977.85967 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.02775, "high": 0.0281, "low": 0.02745, "close": 0.02752, "volume": 3223571.0, "close_time": 1748030399999, "quote_volume": 89385.56982, "trades": 1292, "taker_buy_base": 1603823.0, "taker_buy_quote": 44508.15107 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.02753, "high": 0.02753, "low": 0.02604, "close": 0.02629, "volume": 5675585.0, "close_time": 1748044799999, "quote_volume": 151985.70851, "trades": 2172, "taker_buy_base": 2880489.0, "taker_buy_quote": 77308.93697 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.02629, "high": 0.02695, "low": 0.02613, "close": 0.02673, "volume": 7865632.0, "close_time": 1748059199999, "quote_volume": 209308.86109, "trades": 2145, "taker_buy_base": 3816015.0, "taker_buy_quote": 101590.96975 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.02673, "high": 0.02693, "low": 0.0265, "close": 0.02657, "volume": 1900441.0, "close_time": 1748073599999, "quote_volume": 50727.96143, "trades": 859, "taker_buy_base": 990768.0, "taker_buy_quote": 26462.41117 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.02659, "high": 0.02704, "low": 0.02636, "close": 0.02689, "volume": 2772044.0, "close_time": 1748087999999, "quote_volume": 73933.03409, "trades": 1063, "taker_buy_base": 1191542.0, "taker_buy_quote": 31778.50214 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.02688, "high": 0.02725, "low": 0.02666, "close": 0.02679, "volume": 6482071.0, "close_time": 1748102399999, "quote_volume": 174511.39554, "trades": 1578, "taker_buy_base": 2268473.0, "taker_buy_quote": 61122.02755 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.02678, "high": 0.02709, "low": 0.02655, "close": 0.02663, "volume": 2872704.0, "close_time": 1748116799999, "quote_volume": 76931.58548, "trades": 969, "taker_buy_base": 1751383.0, "taker_buy_quote": 46901.75319 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.02661, "high": 0.02664, "low": 0.02588, "close": 0.02602, "volume": 4690242.0, "close_time": 1748131199999, "quote_volume": 122701.52827, "trades": 1391, "taker_buy_base": 2074594.0, "taker_buy_quote": 54257.29328 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.02604, "high": 0.0262, "low": 0.02521, "close": 0.02574, "volume": 6655102.0, "close_time": 1748145599999, "quote_volume": 170046.69801, "trades": 2015, "taker_buy_base": 3487551.0, "taker_buy_quote": 89174.99281 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.02571, "high": 0.02587, "low": 0.02538, "close": 0.02554, "volume": 1447713.0, "close_time": 1748159999999, "quote_volume": 37178.58565, "trades": 633, "taker_buy_base": 657597.0, "taker_buy_quote": 16886.41312 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.02543, "high": 0.02547, "low": 0.02506, "close": 0.02524, "volume": 2999726.0, "close_time": 1748174399999, "quote_volume": 75576.81585, "trades": 1225, "taker_buy_base": 1205086.0, "taker_buy_quote": 30373.89472 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.02524, "high": 0.02555, "low": 0.02469, "close": 0.02508, "volume": 6454960.0, "close_time": 1748188799999, "quote_volume": 161276.96358, "trades": 1304, "taker_buy_base": 3779686.0, "taker_buy_quote": 94195.72887 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.02501, "high": 0.02537, "low": 0.02476, "close": 0.02526, "volume": 2075754.0, "close_time": 1748203199999, "quote_volume": 52051.9818, "trades": 709, "taker_buy_base": 1082673.0, "taker_buy_quote": 27161.91116 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.02527, "high": 0.02618, "low": 0.02504, "close": 0.02615, "volume": 3937317.0, "close_time": 1748217599999, "quote_volume": 101178.38809, "trades": 1387, "taker_buy_base": 2287379.0, "taker_buy_quote": 58705.60016 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.02615, "high": 0.02651, "low": 0.02587, "close": 0.02648, "volume": 3038685.0, "close_time": 1748231999999, "quote_volume": 79697.20291, "trades": 1102, "taker_buy_base": 1715994.0, "taker_buy_quote": 44993.50744 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.02649, "high": 0.02689, "low": 0.02639, "close": 0.02677, "volume": 2370284.0, "close_time": 1748246399999, "quote_volume": 63168.67126, "trades": 977, "taker_buy_base": 1558890.0, "taker_buy_quote": 41577.52841 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.02679, "high": 0.02686, "low": 0.02629, "close": 0.02636, "volume": 4227936.0, "close_time": 1748260799999, "quote_volume": 112449.75896, "trades": 1554, "taker_buy_base": 1922690.0, "taker_buy_quote": 51122.01304 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.02637, "high": 0.02641, "low": 0.02571, "close": 0.02619, "volume": 3838774.0, "close_time": 1748275199999, "quote_volume": 99773.60534, "trades": 1456, "taker_buy_base": 1717951.0, "taker_buy_quote": 44701.08956 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.0262, "high": 0.02639, "low": 0.02566, "close": 0.02587, "volume": 2016757.0, "close_time": 1748289599999, "quote_volume": 52460.00705, "trades": 902, "taker_buy_base": 888143.0, "taker_buy_quote": 23072.03674 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.02581, "high": 0.02615, "low": 0.02572, "close": 0.02592, "volume": 2000657.0, "close_time": 1748303999999, "quote_volume": 51843.72846, "trades": 867, "taker_buy_base": 957488.0, "taker_buy_quote": 24821.65103 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.02592, "high": 0.02612, "low": 0.02506, "close": 0.02582, "volume": 2924866.0, "close_time": 1748318399999, "quote_volume": 74532.8873, "trades": 1318, "taker_buy_base": 1271269.0, "taker_buy_quote": 32412.26097 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.02582, "high": 0.02652, "low": 0.02575, "close": 0.02644, "volume": 2061054.0, "close_time": 1748332799999, "quote_volume": 54049.16297, "trades": 1255, "taker_buy_base": 1105590.0, "taker_buy_quote": 29006.99904 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.02646, "high": 0.02688, "low": 0.02646, "close": 0.02688, "volume": 2313146.0, "close_time": 1748347199999, "quote_volume": 61813.11333, "trades": 1388, "taker_buy_base": 1336059.0, "taker_buy_quote": 35720.22913 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.02687, "high": 0.02729, "low": 0.02658, "close": 0.02712, "volume": 4190146.0, "close_time": 1748361599999, "quote_volume": 112858.61084, "trades": 1839, "taker_buy_base": 2234730.0, "taker_buy_quote": 60225.43174 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.02713, "high": 0.02763, "low": 0.02701, "close": 0.02731, "volume": 2801445.0, "close_time": 1748375999999, "quote_volume": 76761.07529, "trades": 1477, "taker_buy_base": 1397675.0, "taker_buy_quote": 38313.45125 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.02733, "high": 0.0277, "low": 0.0271, "close": 0.02721, "volume": 3845320.0, "close_time": 1748390399999, "quote_volume": 105530.44618, "trades": 1413, "taker_buy_base": 2331188.0, "taker_buy_quote": 64017.02156 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.02721, "high": 0.02758, "low": 0.02692, "close": 0.02758, "volume": 3377871.0, "close_time": 1748404799999, "quote_volume": 92202.90729, "trades": 1316, "taker_buy_base": 1696554.0, "taker_buy_quote": 46388.88289 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.02756, "high": 0.02789, "low": 0.02704, "close": 0.02713, "volume": 3267488.0, "close_time": 1748419199999, "quote_volume": 89813.48679, "trades": 1199, "taker_buy_base": 1606603.0, "taker_buy_quote": 44213.30745 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.02715, "high": 0.02739, "low": 0.0265, "close": 0.02739, "volume": 4020522.0, "close_time": 1748433599999, "quote_volume": 108426.10562, "trades": 1380, "taker_buy_base": 1968711.0, "taker_buy_quote": 53071.71411 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.02739, "high": 0.02806, "low": 0.02657, "close": 0.02666, "volume": 6726148.0, "close_time": 1748447999999, "quote_volume": 184075.27642, "trades": 2434, "taker_buy_base": 3027688.0, "taker_buy_quote": 82836.6922 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.02666, "high": 0.02711, "low": 0.02629, "close": 0.02631, "volume": 3072024.0, "close_time": 1748462399999, "quote_volume": 81982.99292, "trades": 1448, "taker_buy_base": 1458474.0, "taker_buy_quote": 38950.43777 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.02632, "high": 0.02724, "low": 0.02624, "close": 0.02724, "volume": 2650924.0, "close_time": 1748476799999, "quote_volume": 70763.8333, "trades": 1253, "taker_buy_base": 1182234.0, "taker_buy_quote": 31594.87121 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.02722, "high": 0.02819, "low": 0.02701, "close": 0.02774, "volume": 5480791.0, "close_time": 1748491199999, "quote_volume": 152073.81461, "trades": 1950, "taker_buy_base": 2535372.0, "taker_buy_quote": 70317.65256 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.02778, "high": 0.02779, "low": 0.02705, "close": 0.02751, "volume": 3112630.0, "close_time": 1748505599999, "quote_volume": 85235.94875, "trades": 1332, "taker_buy_base": 1463630.0, "taker_buy_quote": 40102.19578 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.02753, "high": 0.02799, "low": 0.02737, "close": 0.02785, "volume": 9044866.0, "close_time": 1748519999999, "quote_volume": 251065.26102, "trades": 2695, "taker_buy_base": 4952645.0, "taker_buy_quote": 137528.3365 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.02784, "high": 0.02795, "low": 0.02659, "close": 0.02701, "volume": 13288768.0, "close_time": 1748534399999, "quote_volume": 362591.18491, "trades": 3395, "taker_buy_base": 5779543.0, "taker_buy_quote": 157527.0156 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.02703, "high": 0.0271, "low": 0.02618, "close": 0.0263, "volume": 7219868.0, "close_time": 1748548799999, "quote_volume": 192670.07214, "trades": 2317, "taker_buy_base": 3321099.0, "taker_buy_quote": 88606.24037 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.02633, "high": 0.02687, "low": 0.02607, "close": 0.0262, "volume": 4612286.0, "close_time": 1748563199999, "quote_volume": 121928.24887, "trades": 1503, "taker_buy_base": 1955309.0, "taker_buy_quote": 51714.78688 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.02619, "high": 0.0265, "low": 0.02394, "close": 0.0252, "volume": 18408886.0, "close_time": 1748577599999, "quote_volume": 461363.26609, "trades": 4439, "taker_buy_base": 8091260.0, "taker_buy_quote": 202801.54525 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.02521, "high": 0.02533, "low": 0.02447, "close": 0.02467, "volume": 5327706.0, "close_time": 1748591999999, "quote_volume": 132627.15043, "trades": 1971, "taker_buy_base": 2605665.0, "taker_buy_quote": 64907.72678 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.02467, "high": 0.02535, "low": 0.0244, "close": 0.02515, "volume": 8457309.0, "close_time": 1748606399999, "quote_volume": 209572.05176, "trades": 2744, "taker_buy_base": 4026183.0, "taker_buy_quote": 99797.12661 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.02515, "high": 0.02543, "low": 0.02462, "close": 0.02515, "volume": 8545013.0, "close_time": 1748620799999, "quote_volume": 214179.49627, "trades": 2754, "taker_buy_base": 4216038.0, "taker_buy_quote": 105776.32116 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.02515, "high": 0.02528, "low": 0.02405, "close": 0.02446, "volume": 17420716.0, "close_time": 1748635199999, "quote_volume": 425997.39175, "trades": 3876, "taker_buy_base": 6710346.0, "taker_buy_quote": 163939.9706 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.02446, "high": 0.0245, "low": 0.02272, "close": 0.02299, "volume": 13628362.0, "close_time": 1748649599999, "quote_volume": 319661.92309, "trades": 3120, "taker_buy_base": 6696954.0, "taker_buy_quote": 156922.8978 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.02297, "high": 0.02304, "low": 0.02205, "close": 0.02254, "volume": 12526085.0, "close_time": 1748663999999, "quote_volume": 281814.12001, "trades": 2865, "taker_buy_base": 5590975.0, "taker_buy_quote": 125761.0691 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.02254, "high": 0.02335, "low": 0.02245, "close": 0.02327, "volume": 3202407.0, "close_time": 1748678399999, "quote_volume": 73546.83156, "trades": 1463, "taker_buy_base": 1686545.0, "taker_buy_quote": 38727.45497 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.02326, "high": 0.02329, "low": 0.02274, "close": 0.023, "volume": 4747346.0, "close_time": 1748692799999, "quote_volume": 109017.07319, "trades": 1650, "taker_buy_base": 2816017.0, "taker_buy_quote": 64643.72859 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.02298, "high": 0.02364, "low": 0.02294, "close": 0.02335, "volume": 4709454.0, "close_time": 1748707199999, "quote_volume": 110002.43364, "trades": 1566, "taker_buy_base": 2410152.0, "taker_buy_quote": 56242.52131 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.02336, "high": 0.02374, "low": 0.0233, "close": 0.02367, "volume": 2619979.0, "close_time": 1748721599999, "quote_volume": 61724.19829, "trades": 1011, "taker_buy_base": 1419371.0, "taker_buy_quote": 33455.50941 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.02363, "high": 0.02474, "low": 0.02357, "close": 0.02386, "volume": 20366020.0, "close_time": 1748735999999, "quote_volume": 494262.69953, "trades": 3277, "taker_buy_base": 12314146.0, "taker_buy_quote": 299148.0615 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.02384, "high": 0.02414, "low": 0.02369, "close": 0.02404, "volume": 2575603.0, "close_time": 1748750399999, "quote_volume": 61639.68514, "trades": 950, "taker_buy_base": 1171780.0, "taker_buy_quote": 28057.9665 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.02402, "high": 0.02441, "low": 0.02386, "close": 0.02395, "volume": 2365458.0, "close_time": 1748764799999, "quote_volume": 57137.30151, "trades": 866, "taker_buy_base": 1004396.0, "taker_buy_quote": 24227.7526 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.02395, "high": 0.02397, "low": 0.02334, "close": 0.02375, "volume": 4325148.0, "close_time": 1748779199999, "quote_volume": 102310.74596, "trades": 1555, "taker_buy_base": 1613833.0, "taker_buy_quote": 38172.68359 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.02377, "high": 0.02434, "low": 0.02349, "close": 0.02419, "volume": 4947270.0, "close_time": 1748793599999, "quote_volume": 118648.76778, "trades": 1675, "taker_buy_base": 2224962.0, "taker_buy_quote": 53425.20206 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.0242, "high": 0.02462, "low": 0.02404, "close": 0.02456, "volume": 7722380.0, "close_time": 1748807999999, "quote_volume": 187978.92814, "trades": 1786, "taker_buy_base": 3417676.0, "taker_buy_quote": 83272.95204 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.02458, "high": 0.02502, "low": 0.0245, "close": 0.02471, "volume": 5393639.0, "close_time": 1748822399999, "quote_volume": 133687.80144, "trades": 1560, "taker_buy_base": 2668389.0, "taker_buy_quote": 66128.7479 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.02471, "high": 0.02489, "low": 0.02409, "close": 0.02415, "volume": 2693974.0, "close_time": 1748836799999, "quote_volume": 65889.57703, "trades": 849, "taker_buy_base": 1282787.0, "taker_buy_quote": 31353.67025 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.02414, "high": 0.02435, "low": 0.0238, "close": 0.02417, "volume": 2277093.0, "close_time": 1748851199999, "quote_volume": 54737.11157, "trades": 852, "taker_buy_base": 1024291.0, "taker_buy_quote": 24641.31519 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.02418, "high": 0.02432, "low": 0.02354, "close": 0.02378, "volume": 5104283.0, "close_time": 1748865599999, "quote_volume": 121591.59144, "trades": 1465, "taker_buy_base": 2811200.0, "taker_buy_quote": 66949.37194 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.02377, "high": 0.02445, "low": 0.02377, "close": 0.02431, "volume": 6421219.0, "close_time": 1748879999999, "quote_volume": 155053.3979, "trades": 1432, "taker_buy_base": 3052234.0, "taker_buy_quote": 73638.58188 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.02434, "high": 0.02445, "low": 0.02389, "close": 0.02399, "volume": 1657411.0, "close_time": 1748894399999, "quote_volume": 40055.42344, "trades": 619, "taker_buy_base": 783082.0, "taker_buy_quote": 18926.36762 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.02401, "high": 0.02501, "low": 0.02401, "close": 0.02486, "volume": 3109212.0, "close_time": 1748908799999, "quote_volume": 76667.10027, "trades": 944, "taker_buy_base": 1612820.0, "taker_buy_quote": 39770.69676 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.02486, "high": 0.0254, "low": 0.02476, "close": 0.02483, "volume": 3559090.0, "close_time": 1748923199999, "quote_volume": 89465.1691, "trades": 1153, "taker_buy_base": 2048965.0, "taker_buy_quote": 51517.88167 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.02485, "high": 0.02494, "low": 0.02452, "close": 0.02468, "volume": 2436903.0, "close_time": 1748937599999, "quote_volume": 60218.32805, "trades": 748, "taker_buy_base": 921144.0, "taker_buy_quote": 22791.15334 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.02469, "high": 0.02504, "low": 0.02444, "close": 0.02491, "volume": 3142360.0, "close_time": 1748951999999, "quote_volume": 77651.94979, "trades": 733, "taker_buy_base": 1849171.0, "taker_buy_quote": 45704.69334 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.0249, "high": 0.02537, "low": 0.02487, "close": 0.02511, "volume": 4304081.0, "close_time": 1748966399999, "quote_volume": 108267.0724, "trades": 977, "taker_buy_base": 1792135.0, "taker_buy_quote": 45085.44656 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.02516, "high": 0.02535, "low": 0.02499, "close": 0.02523, "volume": 2941830.0, "close_time": 1748980799999, "quote_volume": 73877.91384, "trades": 774, "taker_buy_base": 1488942.0, "taker_buy_quote": 37374.2441 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.02527, "high": 0.02527, "low": 0.02447, "close": 0.02459, "volume": 2352566.0, "close_time": 1748995199999, "quote_volume": 58324.74032, "trades": 522, "taker_buy_base": 1149535.0, "taker_buy_quote": 28502.76668 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.0246, "high": 0.02504, "low": 0.02447, "close": 0.0248, "volume": 2048809.0, "close_time": 1749009599999, "quote_volume": 50782.22242, "trades": 539, "taker_buy_base": 1021711.0, "taker_buy_quote": 25339.18473 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.02481, "high": 0.02492, "low": 0.02458, "close": 0.0247, "volume": 1095831.0, "close_time": 1749023999999, "quote_volume": 27138.95959, "trades": 458, "taker_buy_base": 607759.0, "taker_buy_quote": 15050.82499 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.0247, "high": 0.02489, "low": 0.02431, "close": 0.02435, "volume": 3688186.0, "close_time": 1749038399999, "quote_volume": 90526.0366, "trades": 940, "taker_buy_base": 2434325.0, "taker_buy_quote": 59728.50283 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.02435, "high": 0.02473, "low": 0.024, "close": 0.02468, "volume": 4521047.0, "close_time": 1749052799999, "quote_volume": 109609.01183, "trades": 1099, "taker_buy_base": 2150618.0, "taker_buy_quote": 52143.76787 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.02468, "high": 0.0247, "low": 0.024, "close": 0.024, "volume": 2532660.0, "close_time": 1749067199999, "quote_volume": 61654.28169, "trades": 716, "taker_buy_base": 1131908.0, "taker_buy_quote": 27544.87579 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.024, "high": 0.02403, "low": 0.02355, "close": 0.02373, "volume": 3241907.0, "close_time": 1749081599999, "quote_volume": 77206.34736, "trades": 1018, "taker_buy_base": 1759996.0, "taker_buy_quote": 41941.21016 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.02373, "high": 0.02401, "low": 0.0236, "close": 0.02378, "volume": 2204824.0, "close_time": 1749095999999, "quote_volume": 52465.22767, "trades": 912, "taker_buy_base": 1180006.0, "taker_buy_quote": 28064.35492 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.02378, "high": 0.02404, "low": 0.02333, "close": 0.02376, "volume": 5429472.0, "close_time": 1749110399999, "quote_volume": 128501.30172, "trades": 1153, "taker_buy_base": 2958978.0, "taker_buy_quote": 70052.41355 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.02379, "high": 0.02395, "low": 0.02349, "close": 0.02366, "volume": 2063545.0, "close_time": 1749124799999, "quote_volume": 48958.60954, "trades": 651, "taker_buy_base": 915543.0, "taker_buy_quote": 21735.77616 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.02364, "high": 0.02416, "low": 0.02325, "close": 0.02369, "volume": 4195207.0, "close_time": 1749139199999, "quote_volume": 99552.16114, "trades": 1068, "taker_buy_base": 2205899.0, "taker_buy_quote": 52408.86781 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.02369, "high": 0.02369, "low": 0.02229, "close": 0.02262, "volume": 5115715.0, "close_time": 1749153599999, "quote_volume": 117109.09078, "trades": 1228, "taker_buy_base": 2075950.0, "taker_buy_quote": 47531.65137 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.02262, "high": 0.02262, "low": 0.02141, "close": 0.02185, "volume": 7731487.0, "close_time": 1749167999999, "quote_volume": 168871.34525, "trades": 1601, "taker_buy_base": 3825765.0, "taker_buy_quote": 83528.54601 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.02185, "high": 0.02236, "low": 0.02167, "close": 0.02235, "volume": 1705175.0, "close_time": 1749182399999, "quote_volume": 37490.69339, "trades": 474, "taker_buy_base": 886837.0, "taker_buy_quote": 19518.42462 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.02233, "high": 0.02264, "low": 0.02229, "close": 0.02253, "volume": 1553666.0, "close_time": 1749196799999, "quote_volume": 34939.55213, "trades": 467, "taker_buy_base": 707780.0, "taker_buy_quote": 15917.17632 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.02252, "high": 0.02281, "low": 0.02252, "close": 0.02271, "volume": 1115144.0, "close_time": 1749211199999, "quote_volume": 25265.24923, "trades": 365, "taker_buy_base": 482344.0, "taker_buy_quote": 10936.72964 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.02274, "high": 0.02335, "low": 0.0227, "close": 0.02306, "volume": 4456233.0, "close_time": 1749225599999, "quote_volume": 102844.9697, "trades": 832, "taker_buy_base": 2742294.0, "taker_buy_quote": 63264.62233 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.02307, "high": 0.02318, "low": 0.02248, "close": 0.02259, "volume": 2999587.0, "close_time": 1749239999999, "quote_volume": 68267.8429, "trades": 731, "taker_buy_base": 1630193.0, "taker_buy_quote": 37115.84762 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.02265, "high": 0.02286, "low": 0.02244, "close": 0.02248, "volume": 1372488.0, "close_time": 1749254399999, "quote_volume": 31018.499, "trades": 460, "taker_buy_base": 607778.0, "taker_buy_quote": 13736.62996 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.02249, "high": 0.02307, "low": 0.02235, "close": 0.02303, "volume": 2426131.0, "close_time": 1749268799999, "quote_volume": 55174.65418, "trades": 826, "taker_buy_base": 1257599.0, "taker_buy_quote": 28613.45131 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.02304, "high": 0.02344, "low": 0.02298, "close": 0.02342, "volume": 1566930.0, "close_time": 1749283199999, "quote_volume": 36429.5193, "trades": 597, "taker_buy_base": 1150828.0, "taker_buy_quote": 26741.95927 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.02345, "high": 0.02363, "low": 0.02324, "close": 0.02354, "volume": 1958336.0, "close_time": 1749297599999, "quote_volume": 45896.33161, "trades": 574, "taker_buy_base": 1200030.0, "taker_buy_quote": 28132.78612 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.02355, "high": 0.02372, "low": 0.02332, "close": 0.02342, "volume": 941744.0, "close_time": 1749311999999, "quote_volume": 22164.95334, "trades": 392, "taker_buy_base": 536313.0, "taker_buy_quote": 12624.72683 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.02342, "high": 0.02346, "low": 0.02312, "close": 0.02324, "volume": 1077432.0, "close_time": 1749326399999, "quote_volume": 25062.06625, "trades": 355, "taker_buy_base": 414736.0, "taker_buy_quote": 9651.44313 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.02322, "high": 0.02362, "low": 0.02318, "close": 0.02349, "volume": 5032408.0, "close_time": 1749340799999, "quote_volume": 118229.7528, "trades": 744, "taker_buy_base": 2639954.0, "taker_buy_quote": 62004.9818 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.0235, "high": 0.02371, "low": 0.0233, "close": 0.02337, "volume": 1063085.0, "close_time": 1749355199999, "quote_volume": 24982.89042, "trades": 357, "taker_buy_base": 236026.0, "taker_buy_quote": 5553.30866 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.02339, "high": 0.02346, "low": 0.02311, "close": 0.02311, "volume": 765478.0, "close_time": 1749369599999, "quote_volume": 17814.20987, "trades": 278, "taker_buy_base": 341223.0, "taker_buy_quote": 7937.42409 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.02313, "high": 0.02342, "low": 0.02297, "close": 0.0234, "volume": 1504993.0, "close_time": 1749383999999, "quote_volume": 34904.11826, "trades": 434, "taker_buy_base": 632283.0, "taker_buy_quote": 14673.93848 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.0234, "high": 0.02353, "low": 0.02316, "close": 0.02322, "volume": 1492308.0, "close_time": 1749398399999, "quote_volume": 34797.91471, "trades": 423, "taker_buy_base": 525736.0, "taker_buy_quote": 12275.77005 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.02329, "high": 0.0237, "low": 0.02329, "close": 0.02347, "volume": 1506792.0, "close_time": 1749412799999, "quote_volume": 35417.00348, "trades": 479, "taker_buy_base": 699891.0, "taker_buy_quote": 16448.51881 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.02349, "high": 0.02365, "low": 0.02315, "close": 0.0232, "volume": 1417888.0, "close_time": 1749427199999, "quote_volume": 33211.50552, "trades": 422, "taker_buy_base": 618850.0, "taker_buy_quote": 14487.63296 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.02324, "high": 0.02337, "low": 0.02304, "close": 0.02317, "volume": 797630.0, "close_time": 1749441599999, "quote_volume": 18514.10967, "trades": 372, "taker_buy_base": 405640.0, "taker_buy_quote": 9413.93181 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.02319, "high": 0.02329, "low": 0.02285, "close": 0.02317, "volume": 773863.0, "close_time": 1749455999999, "quote_volume": 17828.7911, "trades": 288, "taker_buy_base": 319294.0, "taker_buy_quote": 7348.62103 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.02317, "high": 0.02395, "low": 0.02304, "close": 0.02385, "volume": 2409092.0, "close_time": 1749470399999, "quote_volume": 56924.57985, "trades": 550, "taker_buy_base": 1376604.0, "taker_buy_quote": 32546.54813 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.02386, "high": 0.02391, "low": 0.02344, "close": 0.02362, "volume": 3648587.0, "close_time": 1749484799999, "quote_volume": 86646.82949, "trades": 621, "taker_buy_base": 1577395.0, "taker_buy_quote": 37449.34777 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.02366, "high": 0.024, "low": 0.02364, "close": 0.02382, "volume": 2480497.0, "close_time": 1749499199999, "quote_volume": 59151.28187, "trades": 629, "taker_buy_base": 1140172.0, "taker_buy_quote": 27204.08571 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.02385, "high": 0.02506, "low": 0.02385, "close": 0.02503, "volume": 2574984.0, "close_time": 1749513599999, "quote_volume": 63299.35294, "trades": 781, "taker_buy_base": 1380228.0, "taker_buy_quote": 33844.90953 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.02503, "high": 0.02529, "low": 0.02485, "close": 0.02491, "volume": 2800579.0, "close_time": 1749527999999, "quote_volume": 70244.81789, "trades": 802, "taker_buy_base": 1369065.0, "taker_buy_quote": 34359.31173 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.02493, "high": 0.025, "low": 0.02459, "close": 0.0249, "volume": 4586189.0, "close_time": 1749542399999, "quote_volume": 113828.81063, "trades": 1248, "taker_buy_base": 2720272.0, "taker_buy_quote": 67531.51554 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.02495, "high": 0.02573, "low": 0.02458, "close": 0.02572, "volume": 7466630.0, "close_time": 1749556799999, "quote_volume": 187138.87626, "trades": 2017, "taker_buy_base": 3492737.0, "taker_buy_quote": 87591.86825 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.02573, "high": 0.02601, "low": 0.02528, "close": 0.02566, "volume": 8524301.0, "close_time": 1749571199999, "quote_volume": 218773.26337, "trades": 2402, "taker_buy_base": 4771568.0, "taker_buy_quote": 122571.27606 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.02567, "high": 0.02613, "low": 0.02524, "close": 0.02586, "volume": 7711710.0, "close_time": 1749585599999, "quote_volume": 198377.89067, "trades": 2454, "taker_buy_base": 5077137.0, "taker_buy_quote": 130711.38751 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.02587, "high": 0.02614, "low": 0.02569, "close": 0.02597, "volume": 6144499.0, "close_time": 1749599999999, "quote_volume": 159263.93628, "trades": 1670, "taker_buy_base": 2337017.0, "taker_buy_quote": 60593.68555 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.02596, "high": 0.02603, "low": 0.0255, "close": 0.02575, "volume": 3260242.0, "close_time": 1749614399999, "quote_volume": 83874.72555, "trades": 1130, "taker_buy_base": 1535017.0, "taker_buy_quote": 39500.41174 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.02573, "high": 0.02599, "low": 0.02565, "close": 0.02579, "volume": 3042320.0, "close_time": 1749628799999, "quote_volume": 78480.66788, "trades": 835, "taker_buy_base": 1584694.0, "taker_buy_quote": 40871.32435 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.0258, "high": 0.02589, "low": 0.02494, "close": 0.02512, "volume": 3064289.0, "close_time": 1749643199999, "quote_volume": 77539.81067, "trades": 867, "taker_buy_base": 1354265.0, "taker_buy_quote": 34274.51069 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.02509, "high": 0.02593, "low": 0.02499, "close": 0.02588, "volume": 4658774.0, "close_time": 1749657599999, "quote_volume": 118822.81821, "trades": 1597, "taker_buy_base": 2384229.0, "taker_buy_quote": 60815.43051 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.02592, "high": 0.02623, "low": 0.02505, "close": 0.02511, "volume": 7161776.0, "close_time": 1749671999999, "quote_volume": 183415.48594, "trades": 1808, "taker_buy_base": 3369050.0, "taker_buy_quote": 86457.39045 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.02511, "high": 0.02528, "low": 0.02435, "close": 0.02471, "volume": 5236054.0, "close_time": 1749686399999, "quote_volume": 129947.43038, "trades": 1560, "taker_buy_base": 2399216.0, "taker_buy_quote": 59376.35361 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.02467, "high": 0.02479, "low": 0.02429, "close": 0.02441, "volume": 2280804.0, "close_time": 1749700799999, "quote_volume": 55882.04785, "trades": 629, "taker_buy_base": 919645.0, "taker_buy_quote": 22555.30794 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.02434, "high": 0.02452, "low": 0.02412, "close": 0.02421, "volume": 2265775.0, "close_time": 1749715199999, "quote_volume": 55051.67176, "trades": 788, "taker_buy_base": 1043223.0, "taker_buy_quote": 25328.45014 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.02419, "high": 0.02423, "low": 0.02342, "close": 0.02346, "volume": 4827284.0, "close_time": 1749729599999, "quote_volume": 115416.0301, "trades": 1199, "taker_buy_base": 2584511.0, "taker_buy_quote": 61877.09823 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.02346, "high": 0.02416, "low": 0.02328, "close": 0.02334, "volume": 2897180.0, "close_time": 1749743999999, "quote_volume": 68571.24151, "trades": 1015, "taker_buy_base": 1596140.0, "taker_buy_quote": 37746.82785 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.02328, "high": 0.02408, "low": 0.02298, "close": 0.02308, "volume": 2947532.0, "close_time": 1749758399999, "quote_volume": 69460.36477, "trades": 1039, "taker_buy_base": 1466851.0, "taker_buy_quote": 34486.45184 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.02308, "high": 0.02326, "low": 0.02253, "close": 0.02261, "volume": 3132219.0, "close_time": 1749772799999, "quote_volume": 71536.02592, "trades": 1031, "taker_buy_base": 1548280.0, "taker_buy_quote": 35326.64757 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.02259, "high": 0.02259, "low": 0.0209, "close": 0.02158, "volume": 17612690.0, "close_time": 1749787199999, "quote_volume": 379550.42745, "trades": 3153, "taker_buy_base": 9475574.0, "taker_buy_quote": 204230.14717 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.02152, "high": 0.02154, "low": 0.0212, "close": 0.02128, "volume": 4126627.0, "close_time": 1749801599999, "quote_volume": 88068.74976, "trades": 1043, "taker_buy_base": 2200998.0, "taker_buy_quote": 46966.25814 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.02129, "high": 0.02152, "low": 0.02094, "close": 0.02131, "volume": 3549986.0, "close_time": 1749815999999, "quote_volume": 75283.12916, "trades": 816, "taker_buy_base": 1564862.0, "taker_buy_quote": 33196.15421 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.02128, "high": 0.02165, "low": 0.02089, "close": 0.02155, "volume": 4798109.0, "close_time": 1749830399999, "quote_volume": 102057.4331, "trades": 1016, "taker_buy_base": 2460068.0, "taker_buy_quote": 52258.60964 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.02153, "high": 0.02185, "low": 0.02139, "close": 0.0216, "volume": 3252619.0, "close_time": 1749844799999, "quote_volume": 70342.50769, "trades": 830, "taker_buy_base": 1438633.0, "taker_buy_quote": 31097.92334 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.02156, "high": 0.02206, "low": 0.02154, "close": 0.02197, "volume": 1548879.0, "close_time": 1749859199999, "quote_volume": 33844.91465, "trades": 447, "taker_buy_base": 726699.0, "taker_buy_quote": 15893.77111 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.02199, "high": 0.0222, "low": 0.02176, "close": 0.02213, "volume": 2981694.0, "close_time": 1749873599999, "quote_volume": 65408.29993, "trades": 691, "taker_buy_base": 1475662.0, "taker_buy_quote": 32365.62602 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.02214, "high": 0.02228, "low": 0.02177, "close": 0.02187, "volume": 4227227.0, "close_time": 1749887999999, "quote_volume": 93004.23995, "trades": 657, "taker_buy_base": 1333647.0, "taker_buy_quote": 29332.53559 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.02185, "high": 0.02191, "low": 0.02159, "close": 0.02179, "volume": 2346077.0, "close_time": 1749902399999, "quote_volume": 51016.42523, "trades": 417, "taker_buy_base": 1282560.0, "taker_buy_quote": 27889.31129 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.02178, "high": 0.02194, "low": 0.02126, "close": 0.02144, "volume": 3278112.0, "close_time": 1749916799999, "quote_volume": 70650.84193, "trades": 597, "taker_buy_base": 1167605.0, "taker_buy_quote": 25273.38708 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.02144, "high": 0.02154, "low": 0.02103, "close": 0.02114, "volume": 1879084.0, "close_time": 1749931199999, "quote_volume": 39971.02957, "trades": 622, "taker_buy_base": 877647.0, "taker_buy_quote": 18668.78094 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.02113, "high": 0.02155, "low": 0.02093, "close": 0.02143, "volume": 3235013.0, "close_time": 1749945599999, "quote_volume": 68820.63241, "trades": 741, "taker_buy_base": 1302585.0, "taker_buy_quote": 27712.83525 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.02143, "high": 0.02166, "low": 0.02135, "close": 0.02141, "volume": 1293179.0, "close_time": 1749959999999, "quote_volume": 27742.4849, "trades": 305, "taker_buy_base": 277787.0, "taker_buy_quote": 5972.14808 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.02139, "high": 0.02169, "low": 0.02128, "close": 0.02136, "volume": 2785962.0, "close_time": 1749974399999, "quote_volume": 59735.38139, "trades": 483, "taker_buy_base": 1563638.0, "taker_buy_quote": 33590.72905 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.02136, "high": 0.02148, "low": 0.0212, "close": 0.02141, "volume": 1512822.0, "close_time": 1749988799999, "quote_volume": 32313.80915, "trades": 494, "taker_buy_base": 635780.0, "taker_buy_quote": 13580.43647 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.02143, "high": 0.02176, "low": 0.02133, "close": 0.02148, "volume": 1816645.0, "close_time": 1750003199999, "quote_volume": 39148.78156, "trades": 561, "taker_buy_base": 990804.0, "taker_buy_quote": 21362.26685 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.02151, "high": 0.02176, "low": 0.02146, "close": 0.02151, "volume": 3587183.0, "close_time": 1750017599999, "quote_volume": 77489.43478, "trades": 592, "taker_buy_base": 1666278.0, "taker_buy_quote": 35985.98981 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.0215, "high": 0.02172, "low": 0.02108, "close": 0.02165, "volume": 2138430.0, "close_time": 1750031999999, "quote_volume": 45796.60652, "trades": 512, "taker_buy_base": 884538.0, "taker_buy_quote": 18852.13377 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.02165, "high": 0.02206, "low": 0.02143, "close": 0.02202, "volume": 2318952.0, "close_time": 1750046399999, "quote_volume": 50553.31622, "trades": 516, "taker_buy_base": 1020519.0, "taker_buy_quote": 22240.42956 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.02202, "high": 0.02247, "low": 0.02191, "close": 0.02246, "volume": 4288320.0, "close_time": 1750060799999, "quote_volume": 95091.3584, "trades": 1088, "taker_buy_base": 1895311.0, "taker_buy_quote": 42056.92117 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.02247, "high": 0.02392, "low": 0.02237, "close": 0.02287, "volume": 44324577.0, "close_time": 1750075199999, "quote_volume": 1032346.70015, "trades": 6195, "taker_buy_base": 23786296.0, "taker_buy_quote": 554982.97162 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.02287, "high": 0.0229, "low": 0.02242, "close": 0.02263, "volume": 6392674.0, "close_time": 1750089599999, "quote_volume": 144688.01206, "trades": 1935, "taker_buy_base": 2027375.0, "taker_buy_quote": 45887.34942 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.02265, "high": 0.02332, "low": 0.02265, "close": 0.02306, "volume": 5230261.0, "close_time": 1750103999999, "quote_volume": 119990.56036, "trades": 888, "taker_buy_base": 2423255.0, "taker_buy_quote": 55611.61488 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.0231, "high": 0.02351, "low": 0.02206, "close": 0.02206, "volume": 8776846.0, "close_time": 1750118399999, "quote_volume": 200932.65405, "trades": 1647, "taker_buy_base": 3996921.0, "taker_buy_quote": 91606.85436 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.02205, "high": 0.02259, "low": 0.02166, "close": 0.02247, "volume": 4886239.0, "close_time": 1750132799999, "quote_volume": 108506.01241, "trades": 1087, "taker_buy_base": 2476608.0, "taker_buy_quote": 54918.89755 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.02249, "high": 0.02252, "low": 0.02184, "close": 0.02191, "volume": 5447732.0, "close_time": 1750147199999, "quote_volume": 120408.43449, "trades": 1006, "taker_buy_base": 1756387.0, "taker_buy_quote": 38879.94276 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.02192, "high": 0.02196, "low": 0.02159, "close": 0.02171, "volume": 2573966.0, "close_time": 1750161599999, "quote_volume": 55957.67791, "trades": 658, "taker_buy_base": 1378271.0, "taker_buy_quote": 29994.87769 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.02167, "high": 0.02192, "low": 0.02111, "close": 0.02129, "volume": 3140102.0, "close_time": 1750175999999, "quote_volume": 67523.50249, "trades": 762, "taker_buy_base": 1304368.0, "taker_buy_quote": 27988.35367 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.02127, "high": 0.02169, "low": 0.02075, "close": 0.02149, "volume": 5041859.0, "close_time": 1750190399999, "quote_volume": 106878.5849, "trades": 975, "taker_buy_base": 3205305.0, "taker_buy_quote": 67994.71384 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.0215, "high": 0.02159, "low": 0.02092, "close": 0.02119, "volume": 5042570.0, "close_time": 1750204799999, "quote_volume": 107356.48573, "trades": 782, "taker_buy_base": 1866750.0, "taker_buy_quote": 39617.59468 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.02119, "high": 0.02149, "low": 0.0211, "close": 0.02143, "volume": 2439376.0, "close_time": 1750219199999, "quote_volume": 51948.63758, "trades": 395, "taker_buy_base": 1295500.0, "taker_buy_quote": 27593.07415 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.0214, "high": 0.02154, "low": 0.02122, "close": 0.02131, "volume": 1332018.0, "close_time": 1750233599999, "quote_volume": 28481.23891, "trades": 285, "taker_buy_base": 724772.0, "taker_buy_quote": 15508.75997 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.02131, "high": 0.02141, "low": 0.02057, "close": 0.02086, "volume": 2791582.0, "close_time": 1750247999999, "quote_volume": 58374.17131, "trades": 556, "taker_buy_base": 1188783.0, "taker_buy_quote": 24797.33606 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.02086, "high": 0.0212, "low": 0.02031, "close": 0.02112, "volume": 6441783.0, "close_time": 1750262399999, "quote_volume": 134098.21099, "trades": 1272, "taker_buy_base": 2976826.0, "taker_buy_quote": 62151.78293 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.02111, "high": 0.02128, "low": 0.02069, "close": 0.02083, "volume": 4775431.0, "close_time": 1750276799999, "quote_volume": 100164.89623, "trades": 1275, "taker_buy_base": 2092491.0, "taker_buy_quote": 43919.81901 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.02083, "high": 0.02152, "low": 0.02078, "close": 0.02136, "volume": 3255662.0, "close_time": 1750291199999, "quote_volume": 69411.8535, "trades": 654, "taker_buy_base": 1810434.0, "taker_buy_quote": 38581.8575 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.02138, "high": 0.02161, "low": 0.02119, "close": 0.02135, "volume": 1177269.0, "close_time": 1750305599999, "quote_volume": 25109.52669, "trades": 359, "taker_buy_base": 640234.0, "taker_buy_quote": 13653.35173 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.02138, "high": 0.02155, "low": 0.02117, "close": 0.02131, "volume": 1628475.0, "close_time": 1750319999999, "quote_volume": 34695.08396, "trades": 278, "taker_buy_base": 841274.0, "taker_buy_quote": 17926.92157 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.0213, "high": 0.02146, "low": 0.02108, "close": 0.0211, "volume": 1982752.0, "close_time": 1750334399999, "quote_volume": 42174.89644, "trades": 566, "taker_buy_base": 662579.0, "taker_buy_quote": 14116.31329 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.02112, "high": 0.02121, "low": 0.02089, "close": 0.02098, "volume": 2309586.0, "close_time": 1750348799999, "quote_volume": 48660.21847, "trades": 626, "taker_buy_base": 1386326.0, "taker_buy_quote": 29227.34759 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.02102, "high": 0.02118, "low": 0.02076, "close": 0.02102, "volume": 2465984.0, "close_time": 1750363199999, "quote_volume": 51716.12099, "trades": 571, "taker_buy_base": 1074432.0, "taker_buy_quote": 22548.47166 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.02101, "high": 0.02129, "low": 0.02096, "close": 0.02111, "volume": 2571378.0, "close_time": 1750377599999, "quote_volume": 54276.28749, "trades": 554, "taker_buy_base": 1325244.0, "taker_buy_quote": 27971.47453 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.02112, "high": 0.02129, "low": 0.02112, "close": 0.02126, "volume": 673919.0, "close_time": 1750391999999, "quote_volume": 14295.46264, "trades": 252, "taker_buy_base": 270248.0, "taker_buy_quote": 5735.89794 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.02125, "high": 0.02166, "low": 0.021, "close": 0.02164, "volume": 2284548.0, "close_time": 1750406399999, "quote_volume": 48828.35098, "trades": 369, "taker_buy_base": 1375332.0, "taker_buy_quote": 29421.45222 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.02165, "high": 0.02178, "low": 0.02148, "close": 0.02166, "volume": 1620630.0, "close_time": 1750420799999, "quote_volume": 35065.53103, "trades": 391, "taker_buy_base": 1041981.0, "taker_buy_quote": 22562.60373 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.02163, "high": 0.02188, "low": 0.021, "close": 0.02104, "volume": 4948667.0, "close_time": 1750435199999, "quote_volume": 106191.32323, "trades": 960, "taker_buy_base": 2069699.0, "taker_buy_quote": 44479.54137 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.02105, "high": 0.02106, "low": 0.02012, "close": 0.02072, "volume": 6163397.0, "close_time": 1750449599999, "quote_volume": 126638.81468, "trades": 1246, "taker_buy_base": 3259225.0, "taker_buy_quote": 66992.51202 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.02074, "high": 0.02095, "low": 0.02037, "close": 0.0206, "volume": 1173414.0, "close_time": 1750463999999, "quote_volume": 24191.46671, "trades": 416, "taker_buy_base": 509790.0, "taker_buy_quote": 10497.87005 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.0206, "high": 0.02086, "low": 0.02054, "close": 0.0208, "volume": 949311.0, "close_time": 1750478399999, "quote_volume": 19691.00851, "trades": 339, "taker_buy_base": 548043.0, "taker_buy_quote": 11369.34592 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.02078, "high": 0.02085, "low": 0.02065, "close": 0.02075, "volume": 2952131.0, "close_time": 1750492799999, "quote_volume": 61178.4368, "trades": 381, "taker_buy_base": 1854262.0, "taker_buy_quote": 38421.17943 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.02073, "high": 0.02086, "low": 0.02069, "close": 0.0207, "volume": 1489987.0, "close_time": 1750507199999, "quote_volume": 30947.27357, "trades": 330, "taker_buy_base": 929873.0, "taker_buy_quote": 19320.73249 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.02069, "high": 0.02076, "low": 0.02, "close": 0.02017, "volume": 2736385.0, "close_time": 1750521599999, "quote_volume": 55303.12988, "trades": 673, "taker_buy_base": 1368138.0, "taker_buy_quote": 27628.52396 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.02015, "high": 0.02024, "low": 0.01964, "close": 0.01968, "volume": 2474845.0, "close_time": 1750535999999, "quote_volume": 49186.1489, "trades": 649, "taker_buy_base": 1202013.0, "taker_buy_quote": 23877.80276 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.01966, "high": 0.01985, "low": 0.01882, "close": 0.01938, "volume": 7430721.0, "close_time": 1750550399999, "quote_volume": 142464.75854, "trades": 1267, "taker_buy_base": 3775975.0, "taker_buy_quote": 72323.683 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.01938, "high": 0.01958, "low": 0.01899, "close": 0.01916, "volume": 5195526.0, "close_time": 1750564799999, "quote_volume": 100306.02201, "trades": 1098, "taker_buy_base": 2999134.0, "taker_buy_quote": 57906.98898 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.01918, "high": 0.01951, "low": 0.01912, "close": 0.01939, "volume": 2256598.0, "close_time": 1750579199999, "quote_volume": 43657.82101, "trades": 514, "taker_buy_base": 983811.0, "taker_buy_quote": 19025.59805 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.01939, "high": 0.01945, "low": 0.01909, "close": 0.01921, "volume": 2638801.0, "close_time": 1750593599999, "quote_volume": 50918.19891, "trades": 632, "taker_buy_base": 951161.0, "taker_buy_quote": 18330.91062 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.01919, "high": 0.01937, "low": 0.0182, "close": 0.01832, "volume": 8710314.0, "close_time": 1750607999999, "quote_volume": 161690.30694, "trades": 1588, "taker_buy_base": 3513200.0, "taker_buy_quote": 65283.14312 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.01831, "high": 0.01859, "low": 0.018, "close": 0.01816, "volume": 4740111.0, "close_time": 1750622399999, "quote_volume": 86765.17642, "trades": 1163, "taker_buy_base": 2737579.0, "taker_buy_quote": 50167.98307 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.01812, "high": 0.01872, "low": 0.0176, "close": 0.01872, "volume": 4721423.0, "close_time": 1750636799999, "quote_volume": 85909.86723, "trades": 1200, "taker_buy_base": 2057576.0, "taker_buy_quote": 37388.14036 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.01871, "high": 0.01895, "low": 0.01869, "close": 0.01884, "volume": 1759987.0, "close_time": 1750651199999, "quote_volume": 33102.03503, "trades": 425, "taker_buy_base": 784531.0, "taker_buy_quote": 14756.93751 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.01885, "high": 0.01926, "low": 0.01885, "close": 0.01912, "volume": 1756614.0, "close_time": 1750665599999, "quote_volume": 33445.63838, "trades": 519, "taker_buy_base": 713576.0, "taker_buy_quote": 13591.7747 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.01914, "high": 0.01928, "low": 0.01905, "close": 0.01921, "volume": 2846184.0, "close_time": 1750679999999, "quote_volume": 54545.41932, "trades": 548, "taker_buy_base": 1420562.0, "taker_buy_quote": 27241.9968 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.01921, "high": 0.01985, "low": 0.01908, "close": 0.01929, "volume": 9731751.0, "close_time": 1750694399999, "quote_volume": 189751.70186, "trades": 2520, "taker_buy_base": 5866107.0, "taker_buy_quote": 114473.20444 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.0193, "high": 0.02023, "low": 0.01873, "close": 0.02016, "volume": 9811369.0, "close_time": 1750708799999, "quote_volume": 192956.88068, "trades": 2079, "taker_buy_base": 6013563.0, "taker_buy_quote": 118376.53808 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.02018, "high": 0.02107, "low": 0.0201, "close": 0.02096, "volume": 5911777.0, "close_time": 1750723199999, "quote_volume": 122712.05551, "trades": 1035, "taker_buy_base": 3347403.0, "taker_buy_quote": 69596.15522 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.02097, "high": 0.02122, "low": 0.02097, "close": 0.02111, "volume": 3281970.0, "close_time": 1750737599999, "quote_volume": 69310.48861, "trades": 462, "taker_buy_base": 956088.0, "taker_buy_quote": 20194.08721 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.02111, "high": 0.02156, "low": 0.02107, "close": 0.02117, "volume": 3812424.0, "close_time": 1750751999999, "quote_volume": 81494.1892, "trades": 728, "taker_buy_base": 2182999.0, "taker_buy_quote": 46715.18864 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.0212, "high": 0.02122, "low": 0.02093, "close": 0.02104, "volume": 2911490.0, "close_time": 1750766399999, "quote_volume": 61308.4247, "trades": 647, "taker_buy_base": 1315249.0, "taker_buy_quote": 27717.7629 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.02104, "high": 0.02117, "low": 0.02086, "close": 0.021, "volume": 3360295.0, "close_time": 1750780799999, "quote_volume": 70641.46044, "trades": 616, "taker_buy_base": 1585315.0, "taker_buy_quote": 33348.68842 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.02102, "high": 0.02147, "low": 0.02095, "close": 0.02108, "volume": 2942566.0, "close_time": 1750795199999, "quote_volume": 62405.93143, "trades": 565, "taker_buy_base": 1456989.0, "taker_buy_quote": 30883.61156 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.02104, "high": 0.02131, "low": 0.02096, "close": 0.02124, "volume": 1843039.0, "close_time": 1750809599999, "quote_volume": 39009.11331, "trades": 331, "taker_buy_base": 1284275.0, "taker_buy_quote": 27206.64579 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.02123, "high": 0.02132, "low": 0.02111, "close": 0.0212, "volume": 1255603.0, "close_time": 1750823999999, "quote_volume": 26644.75237, "trades": 248, "taker_buy_base": 506045.0, "taker_buy_quote": 10743.81855 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.02119, "high": 0.02122, "low": 0.02091, "close": 0.02103, "volume": 1195452.0, "close_time": 1750838399999, "quote_volume": 25198.37797, "trades": 327, "taker_buy_base": 586064.0, "taker_buy_quote": 12364.40657 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.02104, "high": 0.02104, "low": 0.02065, "close": 0.02098, "volume": 2393302.0, "close_time": 1750852799999, "quote_volume": 49853.18786, "trades": 620, "taker_buy_base": 1200838.0, "taker_buy_quote": 25027.14527 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.02098, "high": 0.02122, "low": 0.02048, "close": 0.02056, "volume": 3347545.0, "close_time": 1750867199999, "quote_volume": 69554.44885, "trades": 707, "taker_buy_base": 1586786.0, "taker_buy_quote": 32953.75151 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.02057, "high": 0.02086, "low": 0.0204, "close": 0.02076, "volume": 1867748.0, "close_time": 1750881599999, "quote_volume": 38564.3655, "trades": 542, "taker_buy_base": 912496.0, "taker_buy_quote": 18853.87044 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.02073, "high": 0.02102, "low": 0.02047, "close": 0.02059, "volume": 1917106.0, "close_time": 1750895999999, "quote_volume": 39755.54384, "trades": 704, "taker_buy_base": 1142063.0, "taker_buy_quote": 23717.69647 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.02056, "high": 0.02132, "low": 0.02054, "close": 0.02112, "volume": 2267688.0, "close_time": 1750910399999, "quote_volume": 47515.24226, "trades": 627, "taker_buy_base": 1370776.0, "taker_buy_quote": 28730.04979 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.02113, "high": 0.02121, "low": 0.02065, "close": 0.02112, "volume": 4563839.0, "close_time": 1750924799999, "quote_volume": 95580.6142, "trades": 998, "taker_buy_base": 2241477.0, "taker_buy_quote": 47052.8953 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.02114, "high": 0.0213, "low": 0.02058, "close": 0.02058, "volume": 6746276.0, "close_time": 1750939199999, "quote_volume": 141441.25228, "trades": 1427, "taker_buy_base": 1959614.0, "taker_buy_quote": 41140.08132 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.02059, "high": 0.02067, "low": 0.01994, "close": 0.02021, "volume": 6475649.0, "close_time": 1750953599999, "quote_volume": 131515.87821, "trades": 1550, "taker_buy_base": 3444249.0, "taker_buy_quote": 69895.56215 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.02018, "high": 0.02018, "low": 0.01986, "close": 0.02011, "volume": 2019934.0, "close_time": 1750967999999, "quote_volume": 40415.25557, "trades": 645, "taker_buy_base": 830778.0, "taker_buy_quote": 16629.59899 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.02008, "high": 0.02044, "low": 0.01976, "close": 0.01981, "volume": 4567710.0, "close_time": 1750982399999, "quote_volume": 91320.43748, "trades": 1837, "taker_buy_base": 1900878.0, "taker_buy_quote": 38028.19629 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.01979, "high": 0.02012, "low": 0.01952, "close": 0.02003, "volume": 4349776.0, "close_time": 1750996799999, "quote_volume": 86423.39838, "trades": 1197, "taker_buy_base": 2505002.0, "taker_buy_quote": 49837.222 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.02003, "high": 0.02008, "low": 0.0196, "close": 0.01961, "volume": 4641361.0, "close_time": 1751011199999, "quote_volume": 92067.45825, "trades": 1419, "taker_buy_base": 1913277.0, "taker_buy_quote": 37978.36176 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.01963, "high": 0.01996, "low": 0.01957, "close": 0.01961, "volume": 5816263.0, "close_time": 1751025599999, "quote_volume": 115240.53295, "trades": 1569, "taker_buy_base": 3319816.0, "taker_buy_quote": 65794.02438 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.01961, "high": 0.01997, "low": 0.01951, "close": 0.01988, "volume": 3907811.0, "close_time": 1751039999999, "quote_volume": 77130.46294, "trades": 1450, "taker_buy_base": 2002819.0, "taker_buy_quote": 39528.27217 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.0199, "high": 0.02014, "low": 0.01933, "close": 0.01948, "volume": 3871027.0, "close_time": 1751054399999, "quote_volume": 76097.94521, "trades": 1205, "taker_buy_base": 2276113.0, "taker_buy_quote": 44668.98136 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.01942, "high": 0.01976, "low": 0.0194, "close": 0.01972, "volume": 2729108.0, "close_time": 1751068799999, "quote_volume": 53543.714, "trades": 1095, "taker_buy_base": 1536163.0, "taker_buy_quote": 30134.83029 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.01973, "high": 0.0198, "low": 0.01937, "close": 0.01954, "volume": 5068785.0, "close_time": 1751083199999, "quote_volume": 99028.90567, "trades": 1117, "taker_buy_base": 2561348.0, "taker_buy_quote": 50004.13529 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.01956, "high": 0.01963, "low": 0.0194, "close": 0.01952, "volume": 2339699.0, "close_time": 1751097599999, "quote_volume": 45637.62859, "trades": 696, "taker_buy_base": 1410489.0, "taker_buy_quote": 27501.94238 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.01951, "high": 0.01956, "low": 0.01937, "close": 0.01952, "volume": 3292492.0, "close_time": 1751111999999, "quote_volume": 64071.85647, "trades": 812, "taker_buy_base": 1892568.0, "taker_buy_quote": 36828.43858 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.01954, "high": 0.01983, "low": 0.01947, "close": 0.0198, "volume": 3336766.0, "close_time": 1751126399999, "quote_volume": 65437.30437, "trades": 629, "taker_buy_base": 2301634.0, "taker_buy_quote": 45147.25237 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.01982, "high": 0.02013, "low": 0.01969, "close": 0.02003, "volume": 4334610.0, "close_time": 1751140799999, "quote_volume": 86244.48377, "trades": 731, "taker_buy_base": 2286426.0, "taker_buy_quote": 45499.60914 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.02, "high": 0.02008, "low": 0.01986, "close": 0.01993, "volume": 1165742.0, "close_time": 1751155199999, "quote_volume": 23259.92635, "trades": 353, "taker_buy_base": 779847.0, "taker_buy_quote": 15566.90581 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.01993, "high": 0.01999, "low": 0.01967, "close": 0.01975, "volume": 1886604.0, "close_time": 1751169599999, "quote_volume": 37427.47432, "trades": 482, "taker_buy_base": 1273237.0, "taker_buy_quote": 25265.54969 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.01974, "high": 0.02003, "low": 0.01973, "close": 0.02003, "volume": 3527923.0, "close_time": 1751183999999, "quote_volume": 70015.56846, "trades": 1001, "taker_buy_base": 2525099.0, "taker_buy_quote": 50119.5288 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.02003, "high": 0.0204, "low": 0.01996, "close": 0.02018, "volume": 6174743.0, "close_time": 1751198399999, "quote_volume": 124879.18882, "trades": 2226, "taker_buy_base": 3277439.0, "taker_buy_quote": 66311.36234 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.02018, "high": 0.02028, "low": 0.01978, "close": 0.01982, "volume": 3991438.0, "close_time": 1751212799999, "quote_volume": 80137.35114, "trades": 1587, "taker_buy_base": 2495188.0, "taker_buy_quote": 50114.98308 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.01982, "high": 0.02033, "low": 0.01981, "close": 0.02028, "volume": 5963304.0, "close_time": 1751227199999, "quote_volume": 119414.17649, "trades": 2573, "taker_buy_base": 4282110.0, "taker_buy_quote": 85752.07969 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.02028, "high": 0.02131, "low": 0.02017, "close": 0.02124, "volume": 11560307.0, "close_time": 1751241599999, "quote_volume": 240675.65624, "trades": 3942, "taker_buy_base": 6060659.0, "taker_buy_quote": 125966.06744 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.02124, "high": 0.02134, "low": 0.02073, "close": 0.02076, "volume": 4308459.0, "close_time": 1751255999999, "quote_volume": 90645.04288, "trades": 1096, "taker_buy_base": 2339514.0, "taker_buy_quote": 49268.21521 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.02075, "high": 0.02075, "low": 0.0203, "close": 0.02046, "volume": 7433427.0, "close_time": 1751270399999, "quote_volume": 152459.68545, "trades": 1060, "taker_buy_base": 3145411.0, "taker_buy_quote": 64562.46072 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.02042, "high": 0.02055, "low": 0.01968, "close": 0.01969, "volume": 7970652.0, "close_time": 1751284799999, "quote_volume": 159480.43456, "trades": 1567, "taker_buy_base": 3564728.0, "taker_buy_quote": 71194.23947 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.01969, "high": 0.01985, "low": 0.01941, "close": 0.01969, "volume": 5497386.0, "close_time": 1751299199999, "quote_volume": 107791.067, "trades": 1113, "taker_buy_base": 2595269.0, "taker_buy_quote": 50864.1002 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.0197, "high": 0.02014, "low": 0.01964, "close": 0.02005, "volume": 4530695.0, "close_time": 1751313599999, "quote_volume": 90472.23331, "trades": 971, "taker_buy_base": 2510382.0, "taker_buy_quote": 50133.71885 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.02001, "high": 0.02014, "low": 0.01973, "close": 0.01982, "volume": 1570911.0, "close_time": 1751327999999, "quote_volume": 31250.70655, "trades": 542, "taker_buy_base": 758864.0, "taker_buy_quote": 15111.33855 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.01978, "high": 0.01988, "low": 0.01954, "close": 0.0196, "volume": 2089985.0, "close_time": 1751342399999, "quote_volume": 41084.27619, "trades": 520, "taker_buy_base": 1251058.0, "taker_buy_quote": 24592.5926 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.0196, "high": 0.01976, "low": 0.01919, "close": 0.01972, "volume": 5800216.0, "close_time": 1751356799999, "quote_volume": 113142.85924, "trades": 1029, "taker_buy_base": 2842048.0, "taker_buy_quote": 55499.40283 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.01971, "high": 0.02057, "low": 0.01934, "close": 0.01942, "volume": 75056317.0, "close_time": 1751371199999, "quote_volume": 1508908.72478, "trades": 10257, "taker_buy_base": 39168795.0, "taker_buy_quote": 788447.47533 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.01942, "high": 0.01972, "low": 0.01905, "close": 0.01937, "volume": 19875874.0, "close_time": 1751385599999, "quote_volume": 385220.55572, "trades": 2912, "taker_buy_base": 10124270.0, "taker_buy_quote": 196211.4887 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.01936, "high": 0.01946, "low": 0.0187, "close": 0.01903, "volume": 9898825.0, "close_time": 1751399999999, "quote_volume": 188251.63446, "trades": 1791, "taker_buy_base": 4942493.0, "taker_buy_quote": 94054.21527 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.019, "high": 0.01921, "low": 0.01863, "close": 0.01872, "volume": 6284167.0, "close_time": 1751414399999, "quote_volume": 118633.76325, "trades": 1215, "taker_buy_base": 2426722.0, "taker_buy_quote": 45912.53819 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.01873, "high": 0.01892, "low": 0.01855, "close": 0.01877, "volume": 3219114.0, "close_time": 1751428799999, "quote_volume": 60191.32465, "trades": 943, "taker_buy_base": 1492635.0, "taker_buy_quote": 27913.45247 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.01879, "high": 0.01934, "low": 0.01879, "close": 0.01908, "volume": 3744039.0, "close_time": 1751443199999, "quote_volume": 71472.14236, "trades": 1013, "taker_buy_base": 1496129.0, "taker_buy_quote": 28565.50818 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.01908, "high": 0.01935, "low": 0.01899, "close": 0.01925, "volume": 5872412.0, "close_time": 1751457599999, "quote_volume": 112663.2493, "trades": 1310, "taker_buy_base": 2960536.0, "taker_buy_quote": 56793.39669 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.01929, "high": 0.01962, "low": 0.01917, "close": 0.01962, "volume": 4193852.0, "close_time": 1751471999999, "quote_volume": 81519.75796, "trades": 1177, "taker_buy_base": 1522477.0, "taker_buy_quote": 29594.37582 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.01963, "high": 0.02053, "low": 0.01963, "close": 0.02053, "volume": 10544328.0, "close_time": 1751486399999, "quote_volume": 212580.94851, "trades": 2823, "taker_buy_base": 5218352.0, "taker_buy_quote": 105230.78745 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.02053, "high": 0.02082, "low": 0.02039, "close": 0.02047, "volume": 7518431.0, "close_time": 1751500799999, "quote_volume": 154492.79094, "trades": 3444, "taker_buy_base": 2849890.0, "taker_buy_quote": 58587.09934 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.02047, "high": 0.02069, "low": 0.02039, "close": 0.02052, "volume": 3497855.0, "close_time": 1751515199999, "quote_volume": 71850.10132, "trades": 2043, "taker_buy_base": 1452213.0, "taker_buy_quote": 29859.13621 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.02052, "high": 0.02085, "low": 0.02044, "close": 0.02077, "volume": 3670840.0, "close_time": 1751529599999, "quote_volume": 76041.21295, "trades": 2025, "taker_buy_base": 1663582.0, "taker_buy_quote": 34455.51324 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.02078, "high": 0.0208, "low": 0.0203, "close": 0.02035, "volume": 5178367.0, "close_time": 1751543999999, "quote_volume": 106245.15369, "trades": 1918, "taker_buy_base": 2290372.0, "taker_buy_quote": 46986.50603 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.02035, "high": 0.02067, "low": 0.01994, "close": 0.01998, "volume": 8685478.0, "close_time": 1751558399999, "quote_volume": 176966.22, "trades": 2965, "taker_buy_base": 3740479.0, "taker_buy_quote": 76226.34651 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.01999, "high": 0.0203, "low": 0.01999, "close": 0.02028, "volume": 4561552.0, "close_time": 1751572799999, "quote_volume": 91966.87587, "trades": 1476, "taker_buy_base": 2773730.0, "taker_buy_quote": 55963.82539 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.02028, "high": 0.02035, "low": 0.02005, "close": 0.02009, "volume": 1993034.0, "close_time": 1751587199999, "quote_volume": 40281.63986, "trades": 815, "taker_buy_base": 915728.0, "taker_buy_quote": 18517.73818 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.02011, "high": 0.02028, "low": 0.0197, "close": 0.01988, "volume": 4677053.0, "close_time": 1751601599999, "quote_volume": 93132.88622, "trades": 946, "taker_buy_base": 1984291.0, "taker_buy_quote": 39503.64577 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.01988, "high": 0.01995, "low": 0.01915, "close": 0.01918, "volume": 3216745.0, "close_time": 1751615999999, "quote_volume": 62847.31899, "trades": 1375, "taker_buy_base": 1791856.0, "taker_buy_quote": 34980.06349 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.01918, "high": 0.0193, "low": 0.01887, "close": 0.01893, "volume": 6354208.0, "close_time": 1751630399999, "quote_volume": 121356.37108, "trades": 1508, "taker_buy_base": 3602092.0, "taker_buy_quote": 68797.1929 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.01893, "high": 0.01909, "low": 0.01847, "close": 0.0185, "volume": 8490862.0, "close_time": 1751644799999, "quote_volume": 159309.9342, "trades": 3334, "taker_buy_base": 5189775.0, "taker_buy_quote": 97423.22286 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.01847, "high": 0.01849, "low": 0.01824, "close": 0.01828, "volume": 7414170.0, "close_time": 1751659199999, "quote_volume": 136123.83655, "trades": 3353, "taker_buy_base": 5352739.0, "taker_buy_quote": 98286.23935 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.01827, "high": 0.01864, "low": 0.01821, "close": 0.0185, "volume": 5799864.0, "close_time": 1751673599999, "quote_volume": 106835.49775, "trades": 1547, "taker_buy_base": 3176244.0, "taker_buy_quote": 58500.91717 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.01851, "high": 0.0187, "low": 0.01824, "close": 0.01844, "volume": 7965875.0, "close_time": 1751687999999, "quote_volume": 146811.87318, "trades": 2239, "taker_buy_base": 1937483.0, "taker_buy_quote": 35787.46614 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.01844, "high": 0.01865, "low": 0.01824, "close": 0.01855, "volume": 4904849.0, "close_time": 1751702399999, "quote_volume": 90408.63365, "trades": 933, "taker_buy_base": 2711966.0, "taker_buy_quote": 49936.82033 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.01855, "high": 0.01863, "low": 0.01841, "close": 0.01849, "volume": 4959125.0, "close_time": 1751716799999, "quote_volume": 91690.19437, "trades": 953, "taker_buy_base": 2765538.0, "taker_buy_quote": 51138.19236 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.0185, "high": 0.01858, "low": 0.01829, "close": 0.01851, "volume": 3380353.0, "close_time": 1751731199999, "quote_volume": 62341.59248, "trades": 1010, "taker_buy_base": 1739127.0, "taker_buy_quote": 32095.01152 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.01852, "high": 0.01864, "low": 0.01813, "close": 0.01838, "volume": 4664253.0, "close_time": 1751745599999, "quote_volume": 85260.08584, "trades": 954, "taker_buy_base": 1957854.0, "taker_buy_quote": 35775.02759 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.01838, "high": 0.01868, "low": 0.01833, "close": 0.01861, "volume": 2013775.0, "close_time": 1751759999999, "quote_volume": 37241.3862, "trades": 402, "taker_buy_base": 885168.0, "taker_buy_quote": 16361.63379 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.01858, "high": 0.01861, "low": 0.01828, "close": 0.01834, "volume": 2340762.0, "close_time": 1751774399999, "quote_volume": 43256.87171, "trades": 357, "taker_buy_base": 1128131.0, "taker_buy_quote": 20853.94411 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.01833, "high": 0.0186, "low": 0.0183, "close": 0.01846, "volume": 1976401.0, "close_time": 1751788799999, "quote_volume": 36475.41298, "trades": 568, "taker_buy_base": 1166910.0, "taker_buy_quote": 21534.07087 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.01848, "high": 0.01869, "low": 0.01847, "close": 0.01868, "volume": 4407736.0, "close_time": 1751803199999, "quote_volume": 81831.34924, "trades": 1014, "taker_buy_base": 2175751.0, "taker_buy_quote": 40405.22609 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.0187, "high": 0.01906, "low": 0.01865, "close": 0.01895, "volume": 3122310.0, "close_time": 1751817599999, "quote_volume": 58852.36731, "trades": 1062, "taker_buy_base": 1207460.0, "taker_buy_quote": 22770.41344 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.01897, "high": 0.01937, "low": 0.01879, "close": 0.01893, "volume": 4482223.0, "close_time": 1751831999999, "quote_volume": 85323.72575, "trades": 1110, "taker_buy_base": 2073510.0, "taker_buy_quote": 39571.26175 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.01894, "high": 0.01927, "low": 0.01885, "close": 0.01892, "volume": 2044361.0, "close_time": 1751846399999, "quote_volume": 39014.79492, "trades": 823, "taker_buy_base": 1350762.0, "taker_buy_quote": 25775.78575 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.01892, "high": 0.01909, "low": 0.0188, "close": 0.01896, "volume": 2219039.0, "close_time": 1751860799999, "quote_volume": 41964.40014, "trades": 730, "taker_buy_base": 770140.0, "taker_buy_quote": 14581.92407 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.01897, "high": 0.019, "low": 0.01865, "close": 0.01897, "volume": 1129939.0, "close_time": 1751875199999, "quote_volume": 21298.58988, "trades": 619, "taker_buy_base": 407158.0, "taker_buy_quote": 7676.70163 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.01895, "high": 0.01905, "low": 0.01861, "close": 0.01868, "volume": 4707183.0, "close_time": 1751889599999, "quote_volume": 88624.45558, "trades": 1790, "taker_buy_base": 2478301.0, "taker_buy_quote": 46662.49052 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.01868, "high": 0.01884, "low": 0.0185, "close": 0.01863, "volume": 7001569.0, "close_time": 1751903999999, "quote_volume": 130642.36622, "trades": 2188, "taker_buy_base": 3254680.0, "taker_buy_quote": 60780.40017 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.01863, "high": 0.01883, "low": 0.01847, "close": 0.01868, "volume": 6397831.0, "close_time": 1751918399999, "quote_volume": 118857.19914, "trades": 1549, "taker_buy_base": 3356285.0, "taker_buy_quote": 62262.08088 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.01868, "high": 0.01869, "low": 0.01838, "close": 0.01868, "volume": 2074005.0, "close_time": 1751932799999, "quote_volume": 38502.38784, "trades": 797, "taker_buy_base": 1458420.0, "taker_buy_quote": 27105.39254 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.01868, "high": 0.01875, "low": 0.01837, "close": 0.01843, "volume": 1658919.0, "close_time": 1751947199999, "quote_volume": 30751.5027, "trades": 873, "taker_buy_base": 883011.0, "taker_buy_quote": 16368.49106 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.01844, "high": 0.01866, "low": 0.01835, "close": 0.01857, "volume": 2067122.0, "close_time": 1751961599999, "quote_volume": 38339.60873, "trades": 790, "taker_buy_base": 1122647.0, "taker_buy_quote": 20827.39294 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.01858, "high": 0.01881, "low": 0.01839, "close": 0.01875, "volume": 2595057.0, "close_time": 1751975999999, "quote_volume": 48189.41171, "trades": 1029, "taker_buy_base": 946640.0, "taker_buy_quote": 17615.24729 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.01875, "high": 0.01891, "low": 0.01847, "close": 0.01856, "volume": 6131659.0, "close_time": 1751990399999, "quote_volume": 114938.08803, "trades": 1608, "taker_buy_base": 2906310.0, "taker_buy_quote": 54479.2751 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.01856, "high": 0.01923, "low": 0.0185, "close": 0.01905, "volume": 2544785.0, "close_time": 1752004799999, "quote_volume": 48162.04373, "trades": 1022, "taker_buy_base": 1269771.0, "taker_buy_quote": 24041.01954 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.01909, "high": 0.01917, "low": 0.01896, "close": 0.01905, "volume": 1891823.0, "close_time": 1752019199999, "quote_volume": 36060.91641, "trades": 783, "taker_buy_base": 1123418.0, "taker_buy_quote": 21431.84105 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.01903, "high": 0.01917, "low": 0.01879, "close": 0.01888, "volume": 4435819.0, "close_time": 1752033599999, "quote_volume": 84115.57178, "trades": 930, "taker_buy_base": 1724583.0, "taker_buy_quote": 32777.37723 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.01888, "high": 0.0193, "low": 0.01882, "close": 0.01924, "volume": 2675701.0, "close_time": 1752047999999, "quote_volume": 51117.79213, "trades": 914, "taker_buy_base": 1454116.0, "taker_buy_quote": 27772.82107 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.01926, "high": 0.01958, "low": 0.01924, "close": 0.01954, "volume": 5347292.0, "close_time": 1752062399999, "quote_volume": 103776.65259, "trades": 1753, "taker_buy_base": 2485018.0, "taker_buy_quote": 48239.69712 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.01954, "high": 0.01972, "low": 0.01929, "close": 0.0195, "volume": 6198993.0, "close_time": 1752076799999, "quote_volume": 121037.83857, "trades": 1316, "taker_buy_base": 2755458.0, "taker_buy_quote": 53764.26929 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.01952, "high": 0.02002, "low": 0.01936, "close": 0.01996, "volume": 12153596.0, "close_time": 1752091199999, "quote_volume": 239289.36655, "trades": 2743, "taker_buy_base": 4845547.0, "taker_buy_quote": 95505.84255 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.01999, "high": 0.02032, "low": 0.01988, "close": 0.02019, "volume": 5207129.0, "close_time": 1752105599999, "quote_volume": 105039.96848, "trades": 1058, "taker_buy_base": 2299268.0, "taker_buy_quote": 46413.46791 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.02021, "high": 0.02038, "low": 0.01993, "close": 0.02025, "volume": 3420778.0, "close_time": 1752119999999, "quote_volume": 68989.18782, "trades": 852, "taker_buy_base": 2032009.0, "taker_buy_quote": 40957.53878 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.02027, "high": 0.02052, "low": 0.02019, "close": 0.0204, "volume": 4641418.0, "close_time": 1752134399999, "quote_volume": 94315.05501, "trades": 998, "taker_buy_base": 2787727.0, "taker_buy_quote": 56630.28955 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.02043, "high": 0.0205, "low": 0.02021, "close": 0.02035, "volume": 4988104.0, "close_time": 1752148799999, "quote_volume": 101442.62106, "trades": 1059, "taker_buy_base": 2064641.0, "taker_buy_quote": 42001.70449 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.02035, "high": 0.02058, "low": 0.02025, "close": 0.02033, "volume": 4899185.0, "close_time": 1752163199999, "quote_volume": 100020.39237, "trades": 1193, "taker_buy_base": 1801535.0, "taker_buy_quote": 36774.74911 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.02034, "high": 0.02126, "low": 0.02034, "close": 0.02108, "volume": 5335586.0, "close_time": 1752177599999, "quote_volume": 111827.68565, "trades": 1507, "taker_buy_base": 2434862.0, "taker_buy_quote": 51076.28875 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.02108, "high": 0.02219, "low": 0.02108, "close": 0.0221, "volume": 10702286.0, "close_time": 1752191999999, "quote_volume": 233911.00039, "trades": 2537, "taker_buy_base": 5366557.0, "taker_buy_quote": 117148.63481 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.02211, "high": 0.02259, "low": 0.02175, "close": 0.02254, "volume": 8397453.0, "close_time": 1752206399999, "quote_volume": 187914.17839, "trades": 3834, "taker_buy_base": 1908337.0, "taker_buy_quote": 42539.64509 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.02255, "high": 0.02333, "low": 0.02235, "close": 0.02252, "volume": 14141061.0, "close_time": 1752220799999, "quote_volume": 323839.59131, "trades": 3568, "taker_buy_base": 7158924.0, "taker_buy_quote": 164087.5454 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.02255, "high": 0.02322, "low": 0.02254, "close": 0.02284, "volume": 10827152.0, "close_time": 1752235199999, "quote_volume": 248684.09587, "trades": 2787, "taker_buy_base": 4742608.0, "taker_buy_quote": 108925.22383 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.02281, "high": 0.02359, "low": 0.02279, "close": 0.02285, "volume": 21363272.0, "close_time": 1752249599999, "quote_volume": 496080.28838, "trades": 7002, "taker_buy_base": 10065826.0, "taker_buy_quote": 234042.5957 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.02286, "high": 0.0238, "low": 0.02276, "close": 0.0237, "volume": 8114647.0, "close_time": 1752263999999, "quote_volume": 189730.10956, "trades": 2312, "taker_buy_base": 3873220.0, "taker_buy_quote": 90646.09724 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.02371, "high": 0.02371, "low": 0.02227, "close": 0.02279, "volume": 9157169.0, "close_time": 1752278399999, "quote_volume": 209618.87686, "trades": 2512, "taker_buy_base": 3615163.0, "taker_buy_quote": 82962.79119 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.02278, "high": 0.02305, "low": 0.02228, "close": 0.02297, "volume": 5252956.0, "close_time": 1752292799999, "quote_volume": 119459.11531, "trades": 1249, "taker_buy_base": 2101258.0, "taker_buy_quote": 47695.07796 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.02298, "high": 0.02321, "low": 0.02231, "close": 0.02316, "volume": 9465172.0, "close_time": 1752307199999, "quote_volume": 215947.78848, "trades": 2680, "taker_buy_base": 4687222.0, "taker_buy_quote": 106924.36904 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.02316, "high": 0.02321, "low": 0.02274, "close": 0.02297, "volume": 4654929.0, "close_time": 1752321599999, "quote_volume": 107118.73813, "trades": 1668, "taker_buy_base": 1858133.0, "taker_buy_quote": 42798.38425 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.02295, "high": 0.02308, "low": 0.02184, "close": 0.02194, "volume": 8419039.0, "close_time": 1752335999999, "quote_volume": 188840.0466, "trades": 3220, "taker_buy_base": 3244534.0, "taker_buy_quote": 72726.81302 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.02197, "high": 0.02348, "low": 0.02187, "close": 0.02326, "volume": 84188621.0, "close_time": 1752350399999, "quote_volume": 1936211.17968, "trades": 23583, "taker_buy_base": 45916599.0, "taker_buy_quote": 1054640.03257 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.02328, "high": 0.02494, "low": 0.02273, "close": 0.02412, "volume": 137647779.0, "close_time": 1752364799999, "quote_volume": 3280869.20942, "trades": 24649, "taker_buy_base": 66288173.0, "taker_buy_quote": 1582681.23675 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.02413, "high": 0.02628, "low": 0.02363, "close": 0.02418, "volume": 77692877.0, "close_time": 1752379199999, "quote_volume": 1920391.95133, "trades": 15968, "taker_buy_base": 37416162.0, "taker_buy_quote": 923844.92549 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.0242, "high": 0.02551, "low": 0.02412, "close": 0.0249, "volume": 56860859.0, "close_time": 1752393599999, "quote_volume": 1408558.02032, "trades": 12474, "taker_buy_base": 30969590.0, "taker_buy_quote": 768123.16609 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.02491, "high": 0.02516, "low": 0.02442, "close": 0.02487, "volume": 34518599.0, "close_time": 1752407999999, "quote_volume": 852974.22357, "trades": 7673, "taker_buy_base": 18754884.0, "taker_buy_quote": 463547.11777 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.02488, "high": 0.0258, "low": 0.02467, "close": 0.02548, "volume": 47082170.0, "close_time": 1752422399999, "quote_volume": 1184914.82354, "trades": 14529, "taker_buy_base": 20774271.0, "taker_buy_quote": 522775.34488 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.02547, "high": 0.02552, "low": 0.02477, "close": 0.02512, "volume": 26417793.0, "close_time": 1752436799999, "quote_volume": 666265.00903, "trades": 8170, "taker_buy_base": 11484755.0, "taker_buy_quote": 289973.49592 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.02512, "high": 0.0255, "low": 0.02433, "close": 0.02476, "volume": 27433225.0, "close_time": 1752451199999, "quote_volume": 680493.64778, "trades": 7354, "taker_buy_base": 11840770.0, "taker_buy_quote": 293659.26912 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.02478, "high": 0.02569, "low": 0.02462, "close": 0.02551, "volume": 21078843.0, "close_time": 1752465599999, "quote_volume": 531906.60382, "trades": 7528, "taker_buy_base": 8406048.0, "taker_buy_quote": 211980.15644 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.0255, "high": 0.026, "low": 0.02469, "close": 0.0251, "volume": 25967980.0, "close_time": 1752479999999, "quote_volume": 657490.28153, "trades": 6267, "taker_buy_base": 11776925.0, "taker_buy_quote": 298378.72513 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.02513, "high": 0.02518, "low": 0.02457, "close": 0.02459, "volume": 19169118.0, "close_time": 1752494399999, "quote_volume": 477312.66546, "trades": 4705, "taker_buy_base": 8661604.0, "taker_buy_quote": 215730.47414 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.02459, "high": 0.02507, "low": 0.02359, "close": 0.02387, "volume": 25461746.0, "close_time": 1752508799999, "quote_volume": 621270.11931, "trades": 6221, "taker_buy_base": 12112603.0, "taker_buy_quote": 295985.19881 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.02386, "high": 0.02429, "low": 0.02315, "close": 0.02325, "volume": 24470147.0, "close_time": 1752523199999, "quote_volume": 580359.03048, "trades": 5438, "taker_buy_base": 12799349.0, "taker_buy_quote": 303966.18974 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.02326, "high": 0.0235, "low": 0.02295, "close": 0.02328, "volume": 8267008.0, "close_time": 1752537599999, "quote_volume": 192624.90013, "trades": 2710, "taker_buy_base": 3810844.0, "taker_buy_quote": 88762.34689 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.02328, "high": 0.02344, "low": 0.02233, "close": 0.02264, "volume": 21847406.0, "close_time": 1752551999999, "quote_volume": 497926.41528, "trades": 8312, "taker_buy_base": 9748850.0, "taker_buy_quote": 222416.44046 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.02265, "high": 0.02297, "low": 0.02239, "close": 0.02278, "volume": 7708545.0, "close_time": 1752566399999, "quote_volume": 175561.76459, "trades": 2797, "taker_buy_base": 4236718.0, "taker_buy_quote": 96547.61937 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.02277, "high": 0.023, "low": 0.0224, "close": 0.02273, "volume": 9815079.0, "close_time": 1752580799999, "quote_volume": 222985.99856, "trades": 2837, "taker_buy_base": 4183244.0, "taker_buy_quote": 95009.72664 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.02272, "high": 0.0233, "low": 0.02238, "close": 0.02317, "volume": 14585019.0, "close_time": 1752595199999, "quote_volume": 333150.82836, "trades": 5107, "taker_buy_base": 6983563.0, "taker_buy_quote": 159578.94415 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.02318, "high": 0.02412, "low": 0.0231, "close": 0.02334, "volume": 12896603.0, "close_time": 1752609599999, "quote_volume": 304681.24461, "trades": 4663, "taker_buy_base": 5389920.0, "taker_buy_quote": 127413.09621 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.02334, "high": 0.02434, "low": 0.02326, "close": 0.02416, "volume": 10138988.0, "close_time": 1752623999999, "quote_volume": 242400.978, "trades": 2752, "taker_buy_base": 4824318.0, "taker_buy_quote": 115310.65922 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.02417, "high": 0.02448, "low": 0.02381, "close": 0.02404, "volume": 8826600.0, "close_time": 1752638399999, "quote_volume": 213373.62579, "trades": 2442, "taker_buy_base": 4505243.0, "taker_buy_quote": 108877.0011 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.02406, "high": 0.02446, "low": 0.02384, "close": 0.0243, "volume": 7489059.0, "close_time": 1752652799999, "quote_volume": 181543.23305, "trades": 2236, "taker_buy_base": 2382077.0, "taker_buy_quote": 57630.63698 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.02431, "high": 0.0245, "low": 0.02395, "close": 0.02438, "volume": 21281648.0, "close_time": 1752667199999, "quote_volume": 515763.32444, "trades": 4839, "taker_buy_base": 11280702.0, "taker_buy_quote": 273548.43283 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.02439, "high": 0.02923, "low": 0.02438, "close": 0.02622, "volume": 367714939.0, "close_time": 1752681599999, "quote_volume": 9977541.37828, "trades": 73913, "taker_buy_base": 188180076.0, "taker_buy_quote": 5079342.2489 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.02625, "high": 0.02631, "low": 0.02532, "close": 0.02566, "volume": 52240272.0, "close_time": 1752695999999, "quote_volume": 1354066.83249, "trades": 10610, "taker_buy_base": 22693315.0, "taker_buy_quote": 588414.331 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.02567, "high": 0.02596, "low": 0.0252, "close": 0.02534, "volume": 21417388.0, "close_time": 1752710399999, "quote_volume": 548196.8356, "trades": 5125, "taker_buy_base": 9353528.0, "taker_buy_quote": 239337.20797 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.02532, "high": 0.02579, "low": 0.02451, "close": 0.02468, "volume": 23668759.0, "close_time": 1752724799999, "quote_volume": 593947.54976, "trades": 6392, "taker_buy_base": 9555155.0, "taker_buy_quote": 239942.99472 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.02467, "high": 0.02556, "low": 0.02458, "close": 0.02524, "volume": 18125817.0, "close_time": 1752739199999, "quote_volume": 455638.66807, "trades": 3698, "taker_buy_base": 8112321.0, "taker_buy_quote": 203830.291 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.02525, "high": 0.0256, "low": 0.02502, "close": 0.02515, "volume": 12499028.0, "close_time": 1752753599999, "quote_volume": 315360.67122, "trades": 3376, "taker_buy_base": 5544843.0, "taker_buy_quote": 139937.21501 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.02516, "high": 0.02543, "low": 0.02471, "close": 0.02503, "volume": 21396441.0, "close_time": 1752767999999, "quote_volume": 537653.56752, "trades": 4636, "taker_buy_base": 10026559.0, "taker_buy_quote": 251836.88979 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.02502, "high": 0.02511, "low": 0.0243, "close": 0.0245, "volume": 15904828.0, "close_time": 1752782399999, "quote_volume": 393536.65483, "trades": 5458, "taker_buy_base": 7348049.0, "taker_buy_quote": 181647.71245 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.02451, "high": 0.02527, "low": 0.02412, "close": 0.02496, "volume": 10827475.0, "close_time": 1752796799999, "quote_volume": 267877.10819, "trades": 3585, "taker_buy_base": 5188646.0, "taker_buy_quote": 128373.2665 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.02497, "high": 0.0256, "low": 0.02492, "close": 0.02551, "volume": 11680987.0, "close_time": 1752811199999, "quote_volume": 296457.55785, "trades": 3987, "taker_buy_base": 4315983.0, "taker_buy_quote": 109589.82811 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.02555, "high": 0.02622, "low": 0.02548, "close": 0.02557, "volume": 16146653.0, "close_time": 1752825599999, "quote_volume": 417862.71668, "trades": 4125, "taker_buy_base": 7046487.0, "taker_buy_quote": 182451.01513 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.0256, "high": 0.02587, "low": 0.02522, "close": 0.02543, "volume": 9317597.0, "close_time": 1752839999999, "quote_volume": 237853.58368, "trades": 2929, "taker_buy_base": 4845144.0, "taker_buy_quote": 123731.40003 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.02543, "high": 0.02589, "low": 0.02455, "close": 0.02483, "volume": 14882377.0, "close_time": 1752854399999, "quote_volume": 376869.32958, "trades": 4030, "taker_buy_base": 7607806.0, "taker_buy_quote": 192486.98841 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.02485, "high": 0.02528, "low": 0.02447, "close": 0.02476, "volume": 9589327.0, "close_time": 1752868799999, "quote_volume": 238988.6025, "trades": 3514, "taker_buy_base": 4925572.0, "taker_buy_quote": 122794.20946 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.02476, "high": 0.02479, "low": 0.0239, "close": 0.0244, "volume": 15119131.0, "close_time": 1752883199999, "quote_volume": 367621.44439, "trades": 4079, "taker_buy_base": 7416874.0, "taker_buy_quote": 180380.61965 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.02444, "high": 0.025, "low": 0.02379, "close": 0.02498, "volume": 5032403.0, "close_time": 1752897599999, "quote_volume": 122655.57937, "trades": 1678, "taker_buy_base": 2613358.0, "taker_buy_quote": 63693.48383 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.025, "high": 0.02517, "low": 0.02456, "close": 0.02458, "volume": 6436324.0, "close_time": 1752911999999, "quote_volume": 159829.52237, "trades": 1737, "taker_buy_base": 2727456.0, "taker_buy_quote": 67769.43318 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.02459, "high": 0.02465, "low": 0.0242, "close": 0.02433, "volume": 3290156.0, "close_time": 1752926399999, "quote_volume": 80494.22375, "trades": 968, "taker_buy_base": 1624880.0, "taker_buy_quote": 39733.6975 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.02433, "high": 0.0245, "low": 0.02396, "close": 0.02431, "volume": 4372762.0, "close_time": 1752940799999, "quote_volume": 106057.27667, "trades": 1460, "taker_buy_base": 2233625.0, "taker_buy_quote": 54191.11725 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.02427, "high": 0.02506, "low": 0.02406, "close": 0.02494, "volume": 4850408.0, "close_time": 1752955199999, "quote_volume": 119041.16971, "trades": 1452, "taker_buy_base": 2110763.0, "taker_buy_quote": 51824.80835 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.02494, "high": 0.02516, "low": 0.02463, "close": 0.02516, "volume": 3156109.0, "close_time": 1752969599999, "quote_volume": 78631.26397, "trades": 716, "taker_buy_base": 1455813.0, "taker_buy_quote": 36255.57482 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.02516, "high": 0.02535, "low": 0.02489, "close": 0.02517, "volume": 2924621.0, "close_time": 1752983999999, "quote_volume": 73443.6188, "trades": 941, "taker_buy_base": 1553477.0, "taker_buy_quote": 39015.51278 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.02516, "high": 0.02572, "low": 0.025, "close": 0.02557, "volume": 7390332.0, "close_time": 1752998399999, "quote_volume": 187859.18518, "trades": 1262, "taker_buy_base": 3266223.0, "taker_buy_quote": 82986.45896 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.02555, "high": 0.02588, "low": 0.02555, "close": 0.02579, "volume": 8511859.0, "close_time": 1753012799999, "quote_volume": 218644.9979, "trades": 1313, "taker_buy_base": 4929808.0, "taker_buy_quote": 126612.9699 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.0258, "high": 0.02625, "low": 0.02555, "close": 0.02616, "volume": 6254604.0, "close_time": 1753027199999, "quote_volume": 161807.27998, "trades": 1344, "taker_buy_base": 2767933.0, "taker_buy_quote": 71613.76659 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.02615, "high": 0.0266, "low": 0.02604, "close": 0.02626, "volume": 19401417.0, "close_time": 1753041599999, "quote_volume": 510178.09947, "trades": 2864, "taker_buy_base": 8854600.0, "taker_buy_quote": 232830.86332 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.02627, "high": 0.02628, "low": 0.02529, "close": 0.02597, "volume": 10562546.0, "close_time": 1753055999999, "quote_volume": 273235.73765, "trades": 2261, "taker_buy_base": 5070517.0, "taker_buy_quote": 131360.06946 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.02598, "high": 0.02667, "low": 0.02543, "close": 0.02665, "volume": 7806281.0, "close_time": 1753070399999, "quote_volume": 203096.28679, "trades": 2016, "taker_buy_base": 4030430.0, "taker_buy_quote": 104914.83848 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.02665, "high": 0.02674, "low": 0.0262, "close": 0.02651, "volume": 5374919.0, "close_time": 1753084799999, "quote_volume": 142517.21795, "trades": 1199, "taker_buy_base": 2627801.0, "taker_buy_quote": 69691.68795 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.02654, "high": 0.02718, "low": 0.0264, "close": 0.02692, "volume": 26818995.0, "close_time": 1753099199999, "quote_volume": 720420.42659, "trades": 3705, "taker_buy_base": 13238385.0, "taker_buy_quote": 355833.76811 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.02691, "high": 0.02728, "low": 0.02652, "close": 0.02673, "volume": 13997625.0, "close_time": 1753113599999, "quote_volume": 376721.16578, "trades": 2471, "taker_buy_base": 6413158.0, "taker_buy_quote": 172597.82393 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.02675, "high": 0.02696, "low": 0.02608, "close": 0.0262, "volume": 8564409.0, "close_time": 1753127999999, "quote_volume": 226544.17544, "trades": 1932, "taker_buy_base": 3517929.0, "taker_buy_quote": 93053.26521 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.02622, "high": 0.02687, "low": 0.0261, "close": 0.02664, "volume": 7427342.0, "close_time": 1753142399999, "quote_volume": 196007.5933, "trades": 1194, "taker_buy_base": 2944835.0, "taker_buy_quote": 77808.14497 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.02662, "high": 0.02687, "low": 0.02558, "close": 0.02593, "volume": 17544948.0, "close_time": 1753156799999, "quote_volume": 460686.08795, "trades": 2582, "taker_buy_base": 9187937.0, "taker_buy_quote": 241281.32766 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.02593, "high": 0.02609, "low": 0.02528, "close": 0.02583, "volume": 12036239.0, "close_time": 1753171199999, "quote_volume": 309131.90651, "trades": 1930, "taker_buy_base": 5900840.0, "taker_buy_quote": 151534.4866 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.02587, "high": 0.02621, "low": 0.02523, "close": 0.02602, "volume": 7807654.0, "close_time": 1753185599999, "quote_volume": 200512.43671, "trades": 1670, "taker_buy_base": 3683542.0, "taker_buy_quote": 94509.99277 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.02603, "high": 0.02631, "low": 0.02545, "close": 0.02609, "volume": 8815032.0, "close_time": 1753199999999, "quote_volume": 228892.51571, "trades": 1830, "taker_buy_base": 3842770.0, "taker_buy_quote": 99712.13143 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.02605, "high": 0.02638, "low": 0.02558, "close": 0.02585, "volume": 8309886.0, "close_time": 1753214399999, "quote_volume": 216310.11246, "trades": 1726, "taker_buy_base": 4078261.0, "taker_buy_quote": 106116.60816 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.02583, "high": 0.02668, "low": 0.02579, "close": 0.02664, "volume": 8300246.0, "close_time": 1753228799999, "quote_volume": 217921.49785, "trades": 1410, "taker_buy_base": 3686451.0, "taker_buy_quote": 96855.0467 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.02662, "high": 0.02667, "low": 0.0261, "close": 0.02636, "volume": 8425617.0, "close_time": 1753243199999, "quote_volume": 222349.56684, "trades": 1910, "taker_buy_base": 3945654.0, "taker_buy_quote": 104075.49563 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.02637, "high": 0.02668, "low": 0.02596, "close": 0.02613, "volume": 9103870.0, "close_time": 1753257599999, "quote_volume": 239745.35235, "trades": 1901, "taker_buy_base": 4399749.0, "taker_buy_quote": 115885.22033 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.02611, "high": 0.02632, "low": 0.02565, "close": 0.02591, "volume": 9642655.0, "close_time": 1753271999999, "quote_volume": 249505.9329, "trades": 2210, "taker_buy_base": 4320453.0, "taker_buy_quote": 111754.94267 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.0259, "high": 0.02598, "low": 0.02453, "close": 0.02527, "volume": 27477526.0, "close_time": 1753286399999, "quote_volume": 692109.66536, "trades": 7218, "taker_buy_base": 14665143.0, "taker_buy_quote": 369886.39309 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.02525, "high": 0.02525, "low": 0.02405, "close": 0.02441, "volume": 12071131.0, "close_time": 1753300799999, "quote_volume": 295565.32298, "trades": 4590, "taker_buy_base": 5169596.0, "taker_buy_quote": 126547.02706 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.02439, "high": 0.02455, "low": 0.02342, "close": 0.02433, "volume": 18139651.0, "close_time": 1753315199999, "quote_volume": 435605.24214, "trades": 4551, "taker_buy_base": 9225749.0, "taker_buy_quote": 221710.68071 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.0243, "high": 0.02471, "low": 0.02417, "close": 0.02442, "volume": 4915276.0, "close_time": 1753329599999, "quote_volume": 120192.71209, "trades": 1231, "taker_buy_base": 2463732.0, "taker_buy_quote": 60227.90694 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.02442, "high": 0.02447, "low": 0.02239, "close": 0.0233, "volume": 16001922.0, "close_time": 1753343999999, "quote_volume": 369988.99257, "trades": 4959, "taker_buy_base": 8518629.0, "taker_buy_quote": 196794.21434 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.02329, "high": 0.02381, "low": 0.02304, "close": 0.02373, "volume": 7218164.0, "close_time": 1753358399999, "quote_volume": 169342.27625, "trades": 1955, "taker_buy_base": 3665530.0, "taker_buy_quote": 85974.50706 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.02369, "high": 0.02435, "low": 0.02325, "close": 0.02404, "volume": 9464006.0, "close_time": 1753372799999, "quote_volume": 224913.93794, "trades": 2695, "taker_buy_base": 5037120.0, "taker_buy_quote": 119674.2642 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.02405, "high": 0.02422, "low": 0.02338, "close": 0.02391, "volume": 8351091.0, "close_time": 1753387199999, "quote_volume": 199512.73215, "trades": 1789, "taker_buy_base": 3931621.0, "taker_buy_quote": 93876.73988 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.02388, "high": 0.02418, "low": 0.02334, "close": 0.02346, "volume": 9662609.0, "close_time": 1753401599999, "quote_volume": 228772.12001, "trades": 2454, "taker_buy_base": 4480674.0, "taker_buy_quote": 105995.53572 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.02348, "high": 0.02356, "low": 0.02253, "close": 0.02282, "volume": 14362803.0, "close_time": 1753415999999, "quote_volume": 330775.61059, "trades": 3275, "taker_buy_base": 7892444.0, "taker_buy_quote": 181586.98472 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.02284, "high": 0.02336, "low": 0.02258, "close": 0.02312, "volume": 9467513.0, "close_time": 1753430399999, "quote_volume": 217502.77572, "trades": 2506, "taker_buy_base": 5446910.0, "taker_buy_quote": 125158.98118 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.0231, "high": 0.02392, "low": 0.0231, "close": 0.02382, "volume": 8231412.0, "close_time": 1753444799999, "quote_volume": 193765.74072, "trades": 2261, "taker_buy_base": 3911743.0, "taker_buy_quote": 92105.10171 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.02382, "high": 0.02395, "low": 0.02291, "close": 0.02319, "volume": 13636865.0, "close_time": 1753459199999, "quote_volume": 319840.55267, "trades": 3240, "taker_buy_base": 7162024.0, "taker_buy_quote": 167759.21287 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.02319, "high": 0.02353, "low": 0.02304, "close": 0.02331, "volume": 5991676.0, "close_time": 1753473599999, "quote_volume": 139622.93298, "trades": 1629, "taker_buy_base": 2928111.0, "taker_buy_quote": 68274.84016 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.02333, "high": 0.02413, "low": 0.02332, "close": 0.0241, "volume": 4594917.0, "close_time": 1753487999999, "quote_volume": 109718.18082, "trades": 1269, "taker_buy_base": 2758474.0, "taker_buy_quote": 65895.00903 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.0241, "high": 0.02432, "low": 0.02399, "close": 0.02425, "volume": 1995523.0, "close_time": 1753502399999, "quote_volume": 48212.8885, "trades": 558, "taker_buy_base": 843396.0, "taker_buy_quote": 20403.83849 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.02425, "high": 0.02432, "low": 0.02412, "close": 0.02412, "volume": 2924627.0, "close_time": 1753516799999, "quote_volume": 70806.12481, "trades": 856, "taker_buy_base": 1692002.0, "taker_buy_quote": 40982.01407 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.02414, "high": 0.0245, "low": 0.0241, "close": 0.02423, "volume": 5876525.0, "close_time": 1753531199999, "quote_volume": 142924.24128, "trades": 1511, "taker_buy_base": 2892151.0, "taker_buy_quote": 70303.14571 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.02423, "high": 0.02439, "low": 0.02404, "close": 0.0242, "volume": 2843967.0, "close_time": 1753545599999, "quote_volume": 68780.56755, "trades": 753, "taker_buy_base": 1298058.0, "taker_buy_quote": 31387.66496 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.0242, "high": 0.02441, "low": 0.02398, "close": 0.02437, "volume": 2921460.0, "close_time": 1753559999999, "quote_volume": 70639.60359, "trades": 659, "taker_buy_base": 1617435.0, "taker_buy_quote": 39092.07797 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.02438, "high": 0.02438, "low": 0.02389, "close": 0.02395, "volume": 6332683.0, "close_time": 1753574399999, "quote_volume": 152606.75028, "trades": 1162, "taker_buy_base": 2665590.0, "taker_buy_quote": 64270.74148 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.02397, "high": 0.02444, "low": 0.02393, "close": 0.02422, "volume": 2999597.0, "close_time": 1753588799999, "quote_volume": 72669.62498, "trades": 1042, "taker_buy_base": 1467963.0, "taker_buy_quote": 35548.5089 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.02423, "high": 0.02456, "low": 0.02423, "close": 0.02432, "volume": 2603115.0, "close_time": 1753603199999, "quote_volume": 63557.00043, "trades": 1107, "taker_buy_base": 1249061.0, "taker_buy_quote": 30496.87297 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.02434, "high": 0.02456, "low": 0.02407, "close": 0.02435, "volume": 5049062.0, "close_time": 1753617599999, "quote_volume": 122946.71994, "trades": 1691, "taker_buy_base": 2628096.0, "taker_buy_quote": 64008.85266 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.02436, "high": 0.0246, "low": 0.02415, "close": 0.02434, "volume": 5474708.0, "close_time": 1753631999999, "quote_volume": 133310.63329, "trades": 2494, "taker_buy_base": 2596556.0, "taker_buy_quote": 63207.40427 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.02436, "high": 0.02482, "low": 0.02434, "close": 0.02465, "volume": 4680560.0, "close_time": 1753646399999, "quote_volume": 115284.06928, "trades": 2717, "taker_buy_base": 2350872.0, "taker_buy_quote": 57902.65917 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.02468, "high": 0.02505, "low": 0.02456, "close": 0.02489, "volume": 4630371.0, "close_time": 1753660799999, "quote_volume": 115055.11262, "trades": 1818, "taker_buy_base": 2655496.0, "taker_buy_quote": 66028.89885 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.0249, "high": 0.02521, "low": 0.02452, "close": 0.02509, "volume": 7434309.0, "close_time": 1753675199999, "quote_volume": 184993.20782, "trades": 2077, "taker_buy_base": 3817571.0, "taker_buy_quote": 94926.70565 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.02507, "high": 0.0255, "low": 0.0249, "close": 0.02512, "volume": 6699677.0, "close_time": 1753689599999, "quote_volume": 168777.13096, "trades": 1982, "taker_buy_base": 3500341.0, "taker_buy_quote": 88240.34167 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.02512, "high": 0.02521, "low": 0.02468, "close": 0.02479, "volume": 6499463.0, "close_time": 1753703999999, "quote_volume": 162481.54807, "trades": 1534, "taker_buy_base": 3123817.0, "taker_buy_quote": 78101.26634 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.02479, "high": 0.02489, "low": 0.02352, "close": 0.02371, "volume": 15486611.0, "close_time": 1753718399999, "quote_volume": 374190.57533, "trades": 3694, "taker_buy_base": 6711084.0, "taker_buy_quote": 162151.75744 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.0237, "high": 0.02391, "low": 0.02314, "close": 0.02331, "volume": 7401992.0, "close_time": 1753732799999, "quote_volume": 173941.31601, "trades": 2292, "taker_buy_base": 3889363.0, "taker_buy_quote": 91331.03438 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.02332, "high": 0.02337, "low": 0.02266, "close": 0.02287, "volume": 6657545.0, "close_time": 1753747199999, "quote_volume": 152926.74489, "trades": 2320, "taker_buy_base": 3600252.0, "taker_buy_quote": 82704.42549 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.02279, "high": 0.02301, "low": 0.02226, "close": 0.02265, "volume": 9217632.0, "close_time": 1753761599999, "quote_volume": 207815.45055, "trades": 2404, "taker_buy_base": 4539778.0, "taker_buy_quote": 102337.48131 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.02264, "high": 0.02355, "low": 0.02252, "close": 0.02349, "volume": 7986686.0, "close_time": 1753775999999, "quote_volume": 184084.87222, "trades": 1267, "taker_buy_base": 4337928.0, "taker_buy_quote": 99950.10383 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.0235, "high": 0.02354, "low": 0.02275, "close": 0.02292, "volume": 8268495.0, "close_time": 1753790399999, "quote_volume": 192512.17674, "trades": 1864, "taker_buy_base": 4613508.0, "taker_buy_quote": 107459.74688 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.02292, "high": 0.02333, "low": 0.02227, "close": 0.02239, "volume": 8958449.0, "close_time": 1753804799999, "quote_volume": 204033.85541, "trades": 1987, "taker_buy_base": 4200678.0, "taker_buy_quote": 95611.18842 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.02241, "high": 0.02249, "low": 0.022, "close": 0.02205, "volume": 7532533.0, "close_time": 1753819199999, "quote_volume": 167429.93723, "trades": 2061, "taker_buy_base": 3444037.0, "taker_buy_quote": 76559.11546 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.02205, "high": 0.02243, "low": 0.02176, "close": 0.02225, "volume": 8004352.0, "close_time": 1753833599999, "quote_volume": 176674.02358, "trades": 1519, "taker_buy_base": 4044907.0, "taker_buy_quote": 89185.55303 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.02225, "high": 0.02246, "low": 0.0219, "close": 0.0223, "volume": 5737258.0, "close_time": 1753847999999, "quote_volume": 127616.54461, "trades": 1455, "taker_buy_base": 3451892.0, "taker_buy_quote": 76881.49244 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.02228, "high": 0.0224, "low": 0.02203, "close": 0.02209, "volume": 2391096.0, "close_time": 1753862399999, "quote_volume": 53149.32266, "trades": 722, "taker_buy_base": 1231848.0, "taker_buy_quote": 27386.32018 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.02206, "high": 0.02229, "low": 0.02139, "close": 0.02157, "volume": 12724565.0, "close_time": 1753876799999, "quote_volume": 277290.09601, "trades": 2754, "taker_buy_base": 4874501.0, "taker_buy_quote": 106247.07062 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.02156, "high": 0.02221, "low": 0.02142, "close": 0.0221, "volume": 13815853.0, "close_time": 1753891199999, "quote_volume": 301085.36289, "trades": 3411, "taker_buy_base": 6078219.0, "taker_buy_quote": 132623.49314 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.02211, "high": 0.02231, "low": 0.02114, "close": 0.02201, "volume": 13142719.0, "close_time": 1753905599999, "quote_volume": 286877.64119, "trades": 3923, "taker_buy_base": 6824813.0, "taker_buy_quote": 149135.00634 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.02201, "high": 0.02221, "low": 0.02167, "close": 0.02206, "volume": 4891356.0, "close_time": 1753919999999, "quote_volume": 107276.90475, "trades": 1636, "taker_buy_base": 2118131.0, "taker_buy_quote": 46383.24458 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.02208, "high": 0.02256, "low": 0.02199, "close": 0.02246, "volume": 3595214.0, "close_time": 1753934399999, "quote_volume": 80396.48684, "trades": 1042, "taker_buy_base": 1797505.0, "taker_buy_quote": 40166.65256 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.02249, "high": 0.02267, "low": 0.02244, "close": 0.02257, "volume": 4760983.0, "close_time": 1753948799999, "quote_volume": 107398.53914, "trades": 742, "taker_buy_base": 3150438.0, "taker_buy_quote": 71076.29187 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.02258, "high": 0.02274, "low": 0.02231, "close": 0.02235, "volume": 8225784.0, "close_time": 1753963199999, "quote_volume": 186008.17948, "trades": 2080, "taker_buy_base": 2726083.0, "taker_buy_quote": 61674.09277 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.02236, "high": 0.02237, "low": 0.02142, "close": 0.02176, "volume": 8779795.0, "close_time": 1753977599999, "quote_volume": 191431.79447, "trades": 2791, "taker_buy_base": 4865357.0, "taker_buy_quote": 106006.79878 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.02174, "high": 0.02226, "low": 0.02146, "close": 0.02153, "volume": 8713820.0, "close_time": 1753991999999, "quote_volume": 190013.69903, "trades": 3101, "taker_buy_base": 4333779.0, "taker_buy_quote": 94424.18057 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.02151, "high": 0.02156, "low": 0.02085, "close": 0.02095, "volume": 15561782.0, "close_time": 1754006399999, "quote_volume": 330122.13824, "trades": 4493, "taker_buy_base": 8163852.0, "taker_buy_quote": 173306.19127 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.02098, "high": 0.0212, "low": 0.02044, "close": 0.0211, "volume": 18367398.0, "close_time": 1754020799999, "quote_volume": 383156.97814, "trades": 6915, "taker_buy_base": 8984562.0, "taker_buy_quote": 187446.03452 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.02111, "high": 0.02111, "low": 0.02071, "close": 0.02086, "volume": 11564143.0, "close_time": 1754035199999, "quote_volume": 241992.39112, "trades": 3839, "taker_buy_base": 5737204.0, "taker_buy_quote": 120081.00091 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.02086, "high": 0.02088, "low": 0.0205, "close": 0.02068, "volume": 8880343.0, "close_time": 1754049599999, "quote_volume": 183224.00181, "trades": 2077, "taker_buy_base": 3719312.0, "taker_buy_quote": 76785.26958 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.0207, "high": 0.02093, "low": 0.0201, "close": 0.02073, "volume": 16209849.0, "close_time": 1754063999999, "quote_volume": 333158.70049, "trades": 3283, "taker_buy_base": 7732616.0, "taker_buy_quote": 158948.8692 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.02071, "high": 0.02088, "low": 0.02017, "close": 0.02061, "volume": 11758913.0, "close_time": 1754078399999, "quote_volume": 241015.7038, "trades": 2561, "taker_buy_base": 5244101.0, "taker_buy_quote": 107553.91141 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.02062, "high": 0.02069, "low": 0.01965, "close": 0.02018, "volume": 8365734.0, "close_time": 1754092799999, "quote_volume": 169028.51683, "trades": 2463, "taker_buy_base": 3870243.0, "taker_buy_quote": 78219.24265 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.02017, "high": 0.02046, "low": 0.0201, "close": 0.02042, "volume": 2117036.0, "close_time": 1754107199999, "quote_volume": 42999.64507, "trades": 809, "taker_buy_base": 829685.0, "taker_buy_quote": 16867.30594 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.02042, "high": 0.0206, "low": 0.01998, "close": 0.02049, "volume": 3019545.0, "close_time": 1754121599999, "quote_volume": 61331.47145, "trades": 895, "taker_buy_base": 1564880.0, "taker_buy_quote": 31816.3795 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.0205, "high": 0.02052, "low": 0.02006, "close": 0.02023, "volume": 2136912.0, "close_time": 1754135999999, "quote_volume": 43370.33234, "trades": 876, "taker_buy_base": 1199215.0, "taker_buy_quote": 24305.12163 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.02025, "high": 0.02039, "low": 0.01987, "close": 0.01994, "volume": 3222435.0, "close_time": 1754150399999, "quote_volume": 64832.86892, "trades": 939, "taker_buy_base": 1743854.0, "taker_buy_quote": 35110.00515 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.01993, "high": 0.02012, "low": 0.01948, "close": 0.01971, "volume": 5618532.0, "close_time": 1754164799999, "quote_volume": 111223.69328, "trades": 1644, "taker_buy_base": 2221095.0, "taker_buy_quote": 43940.82688 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.01972, "high": 0.02011, "low": 0.01972, "close": 0.01996, "volume": 4086616.0, "close_time": 1754179199999, "quote_volume": 81475.7451, "trades": 1368, "taker_buy_base": 2657361.0, "taker_buy_quote": 52996.3844 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.01996, "high": 0.02019, "low": 0.01961, "close": 0.02016, "volume": 7870510.0, "close_time": 1754193599999, "quote_volume": 156624.38311, "trades": 1416, "taker_buy_base": 3539403.0, "taker_buy_quote": 70357.38875 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.02015, "high": 0.02033, "low": 0.02008, "close": 0.02031, "volume": 1208736.0, "close_time": 1754207999999, "quote_volume": 24396.473, "trades": 602, "taker_buy_base": 689102.0, "taker_buy_quote": 13915.50409 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.02028, "high": 0.02063, "low": 0.0202, "close": 0.0205, "volume": 1309500.0, "close_time": 1754222399999, "quote_volume": 26702.19093, "trades": 542, "taker_buy_base": 663155.0, "taker_buy_quote": 13521.89841 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.02047, "high": 0.02053, "low": 0.02032, "close": 0.02044, "volume": 2424184.0, "close_time": 1754236799999, "quote_volume": 49537.37255, "trades": 530, "taker_buy_base": 1047784.0, "taker_buy_quote": 21402.95514 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.02044, "high": 0.02059, "low": 0.0203, "close": 0.02048, "volume": 1323156.0, "close_time": 1754251199999, "quote_volume": 27035.76828, "trades": 511, "taker_buy_base": 608831.0, "taker_buy_quote": 12444.05249 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.02041, "high": 0.0206, "low": 0.02035, "close": 0.02049, "volume": 822467.0, "close_time": 1754265599999, "quote_volume": 16821.16164, "trades": 368, "taker_buy_base": 554763.0, "taker_buy_quote": 11348.06845 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.02052, "high": 0.02101, "low": 0.0205, "close": 0.02085, "volume": 6516074.0, "close_time": 1754279999999, "quote_volume": 136126.76291, "trades": 2557, "taker_buy_base": 5115715.0, "taker_buy_quote": 106936.51433 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.02085, "high": 0.02095, "low": 0.02062, "close": 0.02094, "volume": 2191544.0, "close_time": 1754294399999, "quote_volume": 45505.29863, "trades": 402, "taker_buy_base": 726165.0, "taker_buy_quote": 15085.10492 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.02089, "high": 0.02096, "low": 0.02066, "close": 0.02071, "volume": 1764646.0, "close_time": 1754308799999, "quote_volume": 36675.64162, "trades": 320, "taker_buy_base": 530357.0, "taker_buy_quote": 11050.86686 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.02071, "high": 0.02124, "low": 0.02062, "close": 0.0211, "volume": 3201106.0, "close_time": 1754323199999, "quote_volume": 67271.00484, "trades": 579, "taker_buy_base": 1314322.0, "taker_buy_quote": 27654.41999 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.02111, "high": 0.02157, "low": 0.0211, "close": 0.02115, "volume": 8618360.0, "close_time": 1754337599999, "quote_volume": 184086.76388, "trades": 1673, "taker_buy_base": 4442289.0, "taker_buy_quote": 95033.1093 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.02113, "high": 0.02157, "low": 0.02112, "close": 0.02145, "volume": 2408279.0, "close_time": 1754351999999, "quote_volume": 51570.46323, "trades": 849, "taker_buy_base": 1178609.0, "taker_buy_quote": 25246.58319 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.02149, "high": 0.02152, "low": 0.02106, "close": 0.02108, "volume": 2757690.0, "close_time": 1754366399999, "quote_volume": 58786.79572, "trades": 688, "taker_buy_base": 1023317.0, "taker_buy_quote": 21853.2682 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.02108, "high": 0.0213, "low": 0.02081, "close": 0.02084, "volume": 3361454.0, "close_time": 1754380799999, "quote_volume": 70991.66816, "trades": 700, "taker_buy_base": 1704497.0, "taker_buy_quote": 36007.71443 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.02082, "high": 0.02148, "low": 0.02077, "close": 0.02142, "volume": 1772372.0, "close_time": 1754395199999, "quote_volume": 37423.14867, "trades": 548, "taker_buy_base": 643494.0, "taker_buy_quote": 13565.38716 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.02145, "high": 0.02145, "low": 0.02036, "close": 0.02043, "volume": 9308249.0, "close_time": 1754409599999, "quote_volume": 193239.28527, "trades": 1610, "taker_buy_base": 3560954.0, "taker_buy_quote": 73945.76575 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.02043, "high": 0.02066, "low": 0.02025, "close": 0.02036, "volume": 3350825.0, "close_time": 1754423999999, "quote_volume": 68653.19002, "trades": 934, "taker_buy_base": 1840644.0, "taker_buy_quote": 37747.31193 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.02036, "high": 0.02067, "low": 0.02012, "close": 0.02064, "volume": 2078642.0, "close_time": 1754438399999, "quote_volume": 42331.3501, "trades": 730, "taker_buy_base": 1383455.0, "taker_buy_quote": 28186.86605 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.02064, "high": 0.02066, "low": 0.02017, "close": 0.02021, "volume": 2127670.0, "close_time": 1754452799999, "quote_volume": 43259.68434, "trades": 758, "taker_buy_base": 752821.0, "taker_buy_quote": 15312.61735 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.02021, "high": 0.0209, "low": 0.02009, "close": 0.02089, "volume": 4634067.0, "close_time": 1754467199999, "quote_volume": 95544.11346, "trades": 1099, "taker_buy_base": 1977025.0, "taker_buy_quote": 40701.9032 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.0209, "high": 0.02094, "low": 0.02055, "close": 0.02068, "volume": 6574085.0, "close_time": 1754481599999, "quote_volume": 136592.43923, "trades": 1174, "taker_buy_base": 3098782.0, "taker_buy_quote": 64427.97648 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.02071, "high": 0.02119, "low": 0.02045, "close": 0.02117, "volume": 6496702.0, "close_time": 1754495999999, "quote_volume": 134521.15819, "trades": 1493, "taker_buy_base": 3050377.0, "taker_buy_quote": 63184.34856 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.02115, "high": 0.02124, "low": 0.02093, "close": 0.02111, "volume": 3608104.0, "close_time": 1754510399999, "quote_volume": 76136.74661, "trades": 894, "taker_buy_base": 1717807.0, "taker_buy_quote": 36257.6323 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.02111, "high": 0.02124, "low": 0.02102, "close": 0.02111, "volume": 2453108.0, "close_time": 1754524799999, "quote_volume": 51865.40835, "trades": 672, "taker_buy_base": 1546033.0, "taker_buy_quote": 32709.13857 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.02111, "high": 0.0213, "low": 0.02088, "close": 0.02096, "volume": 1659895.0, "close_time": 1754539199999, "quote_volume": 34918.72164, "trades": 519, "taker_buy_base": 1098932.0, "taker_buy_quote": 23112.63035 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.02095, "high": 0.02133, "low": 0.02087, "close": 0.02124, "volume": 4154092.0, "close_time": 1754553599999, "quote_volume": 87650.16845, "trades": 1219, "taker_buy_base": 3045580.0, "taker_buy_quote": 64295.54199 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.02126, "high": 0.02199, "low": 0.02123, "close": 0.02195, "volume": 6972323.0, "close_time": 1754567999999, "quote_volume": 149748.22493, "trades": 2044, "taker_buy_base": 4814464.0, "taker_buy_quote": 103279.15167 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.02195, "high": 0.022, "low": 0.02162, "close": 0.0218, "volume": 3127201.0, "close_time": 1754582399999, "quote_volume": 68319.16173, "trades": 1123, "taker_buy_base": 1683948.0, "taker_buy_quote": 36804.29566 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.02181, "high": 0.022, "low": 0.02125, "close": 0.02198, "volume": 4096652.0, "close_time": 1754596799999, "quote_volume": 88651.80211, "trades": 1459, "taker_buy_base": 1785971.0, "taker_buy_quote": 38673.66836 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.022, "high": 0.02231, "low": 0.02186, "close": 0.02228, "volume": 5031916.0, "close_time": 1754611199999, "quote_volume": 111075.37783, "trades": 1290, "taker_buy_base": 2622814.0, "taker_buy_quote": 57964.90732 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.02229, "high": 0.02254, "low": 0.02206, "close": 0.02239, "volume": 2977725.0, "close_time": 1754625599999, "quote_volume": 66443.39141, "trades": 1587, "taker_buy_base": 1466864.0, "taker_buy_quote": 32734.57967 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.02237, "high": 0.02247, "low": 0.02205, "close": 0.02241, "volume": 2643172.0, "close_time": 1754639999999, "quote_volume": 58834.70428, "trades": 1203, "taker_buy_base": 1088174.0, "taker_buy_quote": 24209.89647 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.02244, "high": 0.02253, "low": 0.02226, "close": 0.02249, "volume": 2200499.0, "close_time": 1754654399999, "quote_volume": 49271.7169, "trades": 1369, "taker_buy_base": 907721.0, "taker_buy_quote": 20309.98008 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.02249, "high": 0.02282, "low": 0.02214, "close": 0.0223, "volume": 4433828.0, "close_time": 1754668799999, "quote_volume": 99441.30444, "trades": 1825, "taker_buy_base": 1942684.0, "taker_buy_quote": 43526.94451 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.02231, "high": 0.02303, "low": 0.02228, "close": 0.02302, "volume": 4223132.0, "close_time": 1754683199999, "quote_volume": 96141.33589, "trades": 1724, "taker_buy_base": 2407947.0, "taker_buy_quote": 54891.03502 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.02301, "high": 0.02302, "low": 0.02278, "close": 0.02286, "volume": 2588238.0, "close_time": 1754697599999, "quote_volume": 59240.48923, "trades": 1132, "taker_buy_base": 1326964.0, "taker_buy_quote": 30373.1824 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.02286, "high": 0.02297, "low": 0.02275, "close": 0.02284, "volume": 1560784.0, "close_time": 1754711999999, "quote_volume": 35633.3864, "trades": 983, "taker_buy_base": 655882.0, "taker_buy_quote": 14993.41807 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.02286, "high": 0.02357, "low": 0.02282, "close": 0.02357, "volume": 4625503.0, "close_time": 1754726399999, "quote_volume": 107788.86361, "trades": 1500, "taker_buy_base": 2304723.0, "taker_buy_quote": 53712.56603 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.02355, "high": 0.02372, "low": 0.02347, "close": 0.02356, "volume": 4092979.0, "close_time": 1754740799999, "quote_volume": 96610.00246, "trades": 1309, "taker_buy_base": 1818490.0, "taker_buy_quote": 42938.60335 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.02357, "high": 0.02385, "low": 0.02332, "close": 0.02361, "volume": 7773352.0, "close_time": 1754755199999, "quote_volume": 183681.43311, "trades": 1597, "taker_buy_base": 3856804.0, "taker_buy_quote": 91252.30474 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.02361, "high": 0.02398, "low": 0.02355, "close": 0.02396, "volume": 3609725.0, "close_time": 1754769599999, "quote_volume": 85742.7513, "trades": 1119, "taker_buy_base": 2102665.0, "taker_buy_quote": 49931.27065 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.02396, "high": 0.02418, "low": 0.02373, "close": 0.02379, "volume": 5996475.0, "close_time": 1754783999999, "quote_volume": 143469.50138, "trades": 1654, "taker_buy_base": 2948901.0, "taker_buy_quote": 70579.75347 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.02381, "high": 0.02429, "low": 0.02356, "close": 0.02398, "volume": 9542452.0, "close_time": 1754798399999, "quote_volume": 228304.08232, "trades": 2053, "taker_buy_base": 4183061.0, "taker_buy_quote": 100399.17862 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.02396, "high": 0.02424, "low": 0.02303, "close": 0.02304, "volume": 6343850.0, "close_time": 1754812799999, "quote_volume": 149683.63908, "trades": 1956, "taker_buy_base": 2503913.0, "taker_buy_quote": 59147.20108 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.02308, "high": 0.02327, "low": 0.02279, "close": 0.02286, "volume": 7078566.0, "close_time": 1754827199999, "quote_volume": 163113.00684, "trades": 2285, "taker_buy_base": 3348582.0, "taker_buy_quote": 77164.99355 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.02287, "high": 0.02333, "low": 0.02275, "close": 0.02317, "volume": 4080148.0, "close_time": 1754841599999, "quote_volume": 93985.37765, "trades": 1364, "taker_buy_base": 1940521.0, "taker_buy_quote": 44692.40848 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.02318, "high": 0.02466, "low": 0.02314, "close": 0.02429, "volume": 73158315.0, "close_time": 1754855999999, "quote_volume": 1765626.9831, "trades": 12037, "taker_buy_base": 42243776.0, "taker_buy_quote": 1019579.8762 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.02429, "high": 0.02518, "low": 0.02368, "close": 0.02398, "volume": 31121745.0, "close_time": 1754870399999, "quote_volume": 760223.26512, "trades": 4848, "taker_buy_base": 13545963.0, "taker_buy_quote": 331625.7007 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.02399, "high": 0.02443, "low": 0.02371, "close": 0.02421, "volume": 13378109.0, "close_time": 1754884799999, "quote_volume": 322192.61964, "trades": 2299, "taker_buy_base": 6222748.0, "taker_buy_quote": 149769.81779 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.02423, "high": 0.02439, "low": 0.02339, "close": 0.02343, "volume": 11245095.0, "close_time": 1754899199999, "quote_volume": 270290.04173, "trades": 2414, "taker_buy_base": 5014410.0, "taker_buy_quote": 120647.20359 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.02346, "high": 0.02369, "low": 0.02257, "close": 0.02262, "volume": 11418254.0, "close_time": 1754913599999, "quote_volume": 265583.50432, "trades": 2876, "taker_buy_base": 5790454.0, "taker_buy_quote": 134465.55647 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.02261, "high": 0.02303, "low": 0.02229, "close": 0.02299, "volume": 10813835.0, "close_time": 1754927999999, "quote_volume": 245477.05671, "trades": 2562, "taker_buy_base": 6180208.0, "taker_buy_quote": 140412.3604 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.023, "high": 0.02328, "low": 0.02263, "close": 0.02279, "volume": 12431517.0, "close_time": 1754942399999, "quote_volume": 285959.65329, "trades": 2798, "taker_buy_base": 6203886.0, "taker_buy_quote": 142775.74499 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.02281, "high": 0.02288, "low": 0.0221, "close": 0.02236, "volume": 6960840.0, "close_time": 1754956799999, "quote_volume": 156682.51016, "trades": 2296, "taker_buy_base": 3103146.0, "taker_buy_quote": 69897.38221 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.02234, "high": 0.0227, "low": 0.02214, "close": 0.02238, "volume": 5190258.0, "close_time": 1754971199999, "quote_volume": 116269.96958, "trades": 2270, "taker_buy_base": 2456984.0, "taker_buy_quote": 55002.03898 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.02238, "high": 0.0226, "low": 0.02195, "close": 0.02258, "volume": 6118112.0, "close_time": 1754985599999, "quote_volume": 136479.33902, "trades": 2127, "taker_buy_base": 3185155.0, "taker_buy_quote": 71053.64797 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.02258, "high": 0.0226, "low": 0.02193, "close": 0.02228, "volume": 8198577.0, "close_time": 1754999999999, "quote_volume": 182443.71474, "trades": 2567, "taker_buy_base": 3466504.0, "taker_buy_quote": 77209.90519 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.02229, "high": 0.02342, "low": 0.02216, "close": 0.0234, "volume": 16206339.0, "close_time": 1755014399999, "quote_volume": 369452.40658, "trades": 4511, "taker_buy_base": 8699380.0, "taker_buy_quote": 198455.2576 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.02339, "high": 0.02413, "low": 0.02318, "close": 0.02372, "volume": 12368245.0, "close_time": 1755028799999, "quote_volume": 292944.33817, "trades": 3017, "taker_buy_base": 6741813.0, "taker_buy_quote": 160210.16819 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.02377, "high": 0.02409, "low": 0.02362, "close": 0.02388, "volume": 7933585.0, "close_time": 1755043199999, "quote_volume": 189229.43797, "trades": 2682, "taker_buy_base": 4174663.0, "taker_buy_quote": 99645.79834 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.0239, "high": 0.02462, "low": 0.02359, "close": 0.02412, "volume": 19846119.0, "close_time": 1755057599999, "quote_volume": 478929.85224, "trades": 5850, "taker_buy_base": 10757328.0, "taker_buy_quote": 260240.09477 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.02412, "high": 0.02428, "low": 0.02371, "close": 0.02407, "volume": 6761163.0, "close_time": 1755071999999, "quote_volume": 161908.85836, "trades": 1711, "taker_buy_base": 3441542.0, "taker_buy_quote": 82358.74456 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.02407, "high": 0.0247, "low": 0.02406, "close": 0.02458, "volume": 7230371.0, "close_time": 1755086399999, "quote_volume": 176677.907, "trades": 2903, "taker_buy_base": 3320657.0, "taker_buy_quote": 81204.00496 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.02458, "high": 0.02481, "low": 0.02415, "close": 0.02451, "volume": 8936901.0, "close_time": 1755100799999, "quote_volume": 218797.83928, "trades": 4096, "taker_buy_base": 4484533.0, "taker_buy_quote": 109696.26786 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.02451, "high": 0.02478, "low": 0.02417, "close": 0.02452, "volume": 6642021.0, "close_time": 1755115199999, "quote_volume": 162662.61634, "trades": 2541, "taker_buy_base": 3478932.0, "taker_buy_quote": 85222.91569 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.02452, "high": 0.02476, "low": 0.02404, "close": 0.02455, "volume": 10595272.0, "close_time": 1755129599999, "quote_volume": 258987.29958, "trades": 3250, "taker_buy_base": 4234406.0, "taker_buy_quote": 103754.22711 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.02455, "high": 0.02481, "low": 0.02419, "close": 0.0247, "volume": 4817285.0, "close_time": 1755143999999, "quote_volume": 118261.08569, "trades": 1846, "taker_buy_base": 2135082.0, "taker_buy_quote": 52484.78243 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.02469, "high": 0.02472, "low": 0.02394, "close": 0.02402, "volume": 6400908.0, "close_time": 1755158399999, "quote_volume": 154721.18328, "trades": 2101, "taker_buy_base": 3559903.0, "taker_buy_quote": 85961.69772 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.02402, "high": 0.02402, "low": 0.02352, "close": 0.02368, "volume": 8236211.0, "close_time": 1755172799999, "quote_volume": 195582.94326, "trades": 2705, "taker_buy_base": 3811138.0, "taker_buy_quote": 90472.24527 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.02369, "high": 0.02383, "low": 0.02211, "close": 0.02233, "volume": 21806416.0, "close_time": 1755187199999, "quote_volume": 495427.20711, "trades": 11192, "taker_buy_base": 10274524.0, "taker_buy_quote": 233218.44132 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.02233, "high": 0.02233, "low": 0.02176, "close": 0.02198, "volume": 6350460.0, "close_time": 1755201599999, "quote_volume": 140114.23014, "trades": 2639, "taker_buy_base": 2962459.0, "taker_buy_quote": 65380.11399 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.02197, "high": 0.02208, "low": 0.02159, "close": 0.02196, "volume": 5642738.0, "close_time": 1755215999999, "quote_volume": 123129.55102, "trades": 1645, "taker_buy_base": 2475676.0, "taker_buy_quote": 54056.26671 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.02195, "high": 0.02283, "low": 0.02187, "close": 0.02246, "volume": 13114863.0, "close_time": 1755230399999, "quote_volume": 293372.94248, "trades": 4263, "taker_buy_base": 7816735.0, "taker_buy_quote": 175199.88273 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.02242, "high": 0.02257, "low": 0.0222, "close": 0.0224, "volume": 4063477.0, "close_time": 1755244799999, "quote_volume": 90925.7014, "trades": 1286, "taker_buy_base": 1814333.0, "taker_buy_quote": 40606.82845 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.0224, "high": 0.02251, "low": 0.02217, "close": 0.02218, "volume": 2381755.0, "close_time": 1755259199999, "quote_volume": 53201.16335, "trades": 669, "taker_buy_base": 879449.0, "taker_buy_quote": 19658.73859 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.02216, "high": 0.02248, "low": 0.02113, "close": 0.02126, "volume": 8006232.0, "close_time": 1755273599999, "quote_volume": 174749.76884, "trades": 2385, "taker_buy_base": 3828931.0, "taker_buy_quote": 83568.064 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.02126, "high": 0.02158, "low": 0.02096, "close": 0.02128, "volume": 7619007.0, "close_time": 1755287999999, "quote_volume": 162058.63461, "trades": 1598, "taker_buy_base": 3667651.0, "taker_buy_quote": 78087.52804 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.02122, "high": 0.02194, "low": 0.0212, "close": 0.02177, "volume": 3541202.0, "close_time": 1755302399999, "quote_volume": 76670.49232, "trades": 904, "taker_buy_base": 1947495.0, "taker_buy_quote": 42162.98023 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.02176, "high": 0.02215, "low": 0.02167, "close": 0.02206, "volume": 4440349.0, "close_time": 1755316799999, "quote_volume": 97414.01721, "trades": 865, "taker_buy_base": 2138888.0, "taker_buy_quote": 46824.25235 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.02205, "high": 0.0223, "low": 0.022, "close": 0.02225, "volume": 1406691.0, "close_time": 1755331199999, "quote_volume": 31175.13308, "trades": 464, "taker_buy_base": 717177.0, "taker_buy_quote": 15880.59286 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.02226, "high": 0.02232, "low": 0.02188, "close": 0.02212, "volume": 2850583.0, "close_time": 1755345599999, "quote_volume": 63058.40302, "trades": 781, "taker_buy_base": 1551618.0, "taker_buy_quote": 34314.85623 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.0221, "high": 0.02289, "low": 0.02204, "close": 0.02274, "volume": 7424089.0, "close_time": 1755359999999, "quote_volume": 167329.5011, "trades": 1266, "taker_buy_base": 3358086.0, "taker_buy_quote": 75694.88073 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.02274, "high": 0.02289, "low": 0.0226, "close": 0.02269, "volume": 4321679.0, "close_time": 1755374399999, "quote_volume": 98300.5014, "trades": 794, "taker_buy_base": 2264455.0, "taker_buy_quote": 51548.83638 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.02267, "high": 0.02282, "low": 0.02255, "close": 0.02269, "volume": 3457602.0, "close_time": 1755388799999, "quote_volume": 78372.87423, "trades": 624, "taker_buy_base": 1432622.0, "taker_buy_quote": 32481.65408 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.02268, "high": 0.02289, "low": 0.02247, "close": 0.02278, "volume": 2264459.0, "close_time": 1755403199999, "quote_volume": 51356.27909, "trades": 403, "taker_buy_base": 1219520.0, "taker_buy_quote": 27658.69464 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.02278, "high": 0.02296, "low": 0.0227, "close": 0.0229, "volume": 3324816.0, "close_time": 1755417599999, "quote_volume": 75931.70708, "trades": 581, "taker_buy_base": 1721630.0, "taker_buy_quote": 39329.68786 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.0229, "high": 0.02308, "low": 0.02285, "close": 0.02298, "volume": 4206498.0, "close_time": 1755431999999, "quote_volume": 96434.96702, "trades": 667, "taker_buy_base": 1494470.0, "taker_buy_quote": 34276.81312 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.02299, "high": 0.02322, "low": 0.02277, "close": 0.02321, "volume": 2827678.0, "close_time": 1755446399999, "quote_volume": 65177.8367, "trades": 719, "taker_buy_base": 1706492.0, "taker_buy_quote": 39358.84137 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.02323, "high": 0.02329, "low": 0.02242, "close": 0.02247, "volume": 5746490.0, "close_time": 1755460799999, "quote_volume": 131063.86012, "trades": 1261, "taker_buy_base": 2050224.0, "taker_buy_quote": 46683.38341 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.02248, "high": 0.0227, "low": 0.02236, "close": 0.02236, "volume": 3247576.0, "close_time": 1755475199999, "quote_volume": 73136.38436, "trades": 508, "taker_buy_base": 1522745.0, "taker_buy_quote": 34273.92533 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.02237, "high": 0.0224, "low": 0.02116, "close": 0.02142, "volume": 11301818.0, "close_time": 1755489599999, "quote_volume": 245736.7798, "trades": 2337, "taker_buy_base": 6421532.0, "taker_buy_quote": 139428.31452 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.02138, "high": 0.02171, "low": 0.02105, "close": 0.02129, "volume": 4040311.0, "close_time": 1755503999999, "quote_volume": 86372.87593, "trades": 762, "taker_buy_base": 1975805.0, "taker_buy_quote": 42294.75769 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.02127, "high": 0.0215, "low": 0.02105, "close": 0.02142, "volume": 4137555.0, "close_time": 1755518399999, "quote_volume": 88249.25742, "trades": 999, "taker_buy_base": 2113168.0, "taker_buy_quote": 45041.53021 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.02137, "high": 0.02186, "low": 0.02127, "close": 0.02163, "volume": 6023039.0, "close_time": 1755532799999, "quote_volume": 129777.10297, "trades": 1112, "taker_buy_base": 3210247.0, "taker_buy_quote": 69171.94414 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.02161, "high": 0.02181, "low": 0.02134, "close": 0.02164, "volume": 3568397.0, "close_time": 1755547199999, "quote_volume": 77009.78679, "trades": 784, "taker_buy_base": 1948832.0, "taker_buy_quote": 42068.26352 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.02163, "high": 0.0219, "low": 0.02145, "close": 0.0215, "volume": 2276074.0, "close_time": 1755561599999, "quote_volume": 49291.17962, "trades": 503, "taker_buy_base": 975709.0, "taker_buy_quote": 21139.75245 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.02151, "high": 0.02182, "low": 0.02093, "close": 0.021, "volume": 4190504.0, "close_time": 1755575999999, "quote_volume": 89309.39446, "trades": 935, "taker_buy_base": 2143260.0, "taker_buy_quote": 45576.40472 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.021, "high": 0.02122, "low": 0.02076, "close": 0.02101, "volume": 3463841.0, "close_time": 1755590399999, "quote_volume": 72591.45761, "trades": 835, "taker_buy_base": 1704495.0, "taker_buy_quote": 35714.93532 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.02104, "high": 0.02184, "low": 0.02095, "close": 0.02184, "volume": 4607213.0, "close_time": 1755604799999, "quote_volume": 98655.20385, "trades": 1204, "taker_buy_base": 2633800.0, "taker_buy_quote": 56326.20054 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.02181, "high": 0.02193, "low": 0.02108, "close": 0.0212, "volume": 6768583.0, "close_time": 1755619199999, "quote_volume": 145072.93283, "trades": 1325, "taker_buy_base": 3293232.0, "taker_buy_quote": 70593.44947 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.02117, "high": 0.02118, "low": 0.02058, "close": 0.02087, "volume": 5079214.0, "close_time": 1755633599999, "quote_volume": 106286.7716, "trades": 1186, "taker_buy_base": 3307578.0, "taker_buy_quote": 69220.50922 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.02085, "high": 0.02109, "low": 0.02063, "close": 0.02067, "volume": 3993284.0, "close_time": 1755647999999, "quote_volume": 83400.89271, "trades": 567, "taker_buy_base": 2209005.0, "taker_buy_quote": 46113.27148 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.02064, "high": 0.02118, "low": 0.02056, "close": 0.02104, "volume": 5729899.0, "close_time": 1755662399999, "quote_volume": 119595.24742, "trades": 934, "taker_buy_base": 2540936.0, "taker_buy_quote": 52931.40959 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.02105, "high": 0.0213, "low": 0.02104, "close": 0.02111, "volume": 2842669.0, "close_time": 1755676799999, "quote_volume": 60190.61658, "trades": 444, "taker_buy_base": 894260.0, "taker_buy_quote": 18939.42224 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.02111, "high": 0.02152, "low": 0.02081, "close": 0.0211, "volume": 4550720.0, "close_time": 1755691199999, "quote_volume": 96429.29861, "trades": 915, "taker_buy_base": 1903908.0, "taker_buy_quote": 40350.12394 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.02111, "high": 0.02169, "low": 0.02063, "close": 0.02146, "volume": 9828455.0, "close_time": 1755705599999, "quote_volume": 206900.74273, "trades": 1804, "taker_buy_base": 4695814.0, "taker_buy_quote": 98685.45157 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.02146, "high": 0.02196, "low": 0.02143, "close": 0.02195, "volume": 4532684.0, "close_time": 1755719999999, "quote_volume": 98439.20369, "trades": 805, "taker_buy_base": 1786933.0, "taker_buy_quote": 38673.27795 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.02195, "high": 0.02216, "low": 0.02191, "close": 0.02198, "volume": 3422539.0, "close_time": 1755734399999, "quote_volume": 75406.13059, "trades": 1066, "taker_buy_base": 1889747.0, "taker_buy_quote": 41649.38492 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.02197, "high": 0.02216, "low": 0.02169, "close": 0.02184, "volume": 3373079.0, "close_time": 1755748799999, "quote_volume": 74056.88132, "trades": 548, "taker_buy_base": 1633624.0, "taker_buy_quote": 35857.23582 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.02183, "high": 0.02191, "low": 0.02147, "close": 0.02175, "volume": 3904014.0, "close_time": 1755763199999, "quote_volume": 84938.97942, "trades": 477, "taker_buy_base": 1951474.0, "taker_buy_quote": 42441.25796 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.0217, "high": 0.02174, "low": 0.02128, "close": 0.02137, "volume": 5144810.0, "close_time": 1755777599999, "quote_volume": 110307.7602, "trades": 1080, "taker_buy_base": 1702524.0, "taker_buy_quote": 36518.46161 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.02137, "high": 0.02159, "low": 0.02103, "close": 0.02103, "volume": 4993406.0, "close_time": 1755791999999, "quote_volume": 106261.48831, "trades": 819, "taker_buy_base": 2678224.0, "taker_buy_quote": 57007.73549 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.02107, "high": 0.02136, "low": 0.02094, "close": 0.0211, "volume": 3224730.0, "close_time": 1755806399999, "quote_volume": 68083.25038, "trades": 546, "taker_buy_base": 1621069.0, "taker_buy_quote": 34213.60712 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.02111, "high": 0.02146, "low": 0.02101, "close": 0.02116, "volume": 2833122.0, "close_time": 1755820799999, "quote_volume": 60456.09635, "trades": 458, "taker_buy_base": 1456923.0, "taker_buy_quote": 31094.53949 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.02117, "high": 0.02142, "low": 0.021, "close": 0.02105, "volume": 4329237.0, "close_time": 1755835199999, "quote_volume": 91719.71374, "trades": 830, "taker_buy_base": 2396784.0, "taker_buy_quote": 50775.57672 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.02106, "high": 0.02127, "low": 0.02095, "close": 0.0212, "volume": 4542328.0, "close_time": 1755849599999, "quote_volume": 95820.58619, "trades": 758, "taker_buy_base": 2420785.0, "taker_buy_quote": 51085.65672 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.02118, "high": 0.02128, "low": 0.02055, "close": 0.02055, "volume": 12103595.0, "close_time": 1755863999999, "quote_volume": 252141.73988, "trades": 1185, "taker_buy_base": 3302928.0, "taker_buy_quote": 68834.83755 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.02054, "high": 0.0222, "low": 0.02012, "close": 0.02202, "volume": 25043113.0, "close_time": 1755878399999, "quote_volume": 530733.98981, "trades": 3102, "taker_buy_base": 12079337.0, "taker_buy_quote": 255981.53553 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.02202, "high": 0.02312, "low": 0.02202, "close": 0.02302, "volume": 10612407.0, "close_time": 1755892799999, "quote_volume": 241067.7643, "trades": 3241, "taker_buy_base": 4841745.0, "taker_buy_quote": 110000.31459 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.02305, "high": 0.02325, "low": 0.02293, "close": 0.0231, "volume": 7038529.0, "close_time": 1755907199999, "quote_volume": 162513.0744, "trades": 3544, "taker_buy_base": 2168292.0, "taker_buy_quote": 50116.50162 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.02313, "high": 0.02322, "low": 0.02231, "close": 0.02254, "volume": 6445597.0, "close_time": 1755921599999, "quote_volume": 146707.99298, "trades": 2088, "taker_buy_base": 3096533.0, "taker_buy_quote": 70387.67523 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.02256, "high": 0.02313, "low": 0.02255, "close": 0.0227, "volume": 3928530.0, "close_time": 1755935999999, "quote_volume": 89948.61018, "trades": 1211, "taker_buy_base": 1783044.0, "taker_buy_quote": 40794.68748 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.0227, "high": 0.02286, "low": 0.02256, "close": 0.02258, "volume": 3266999.0, "close_time": 1755950399999, "quote_volume": 74187.96848, "trades": 979, "taker_buy_base": 1869684.0, "taker_buy_quote": 42467.21583 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.02259, "high": 0.02282, "low": 0.02246, "close": 0.02274, "volume": 4173652.0, "close_time": 1755964799999, "quote_volume": 94278.15712, "trades": 1366, "taker_buy_base": 2404670.0, "taker_buy_quote": 54318.69386 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.02277, "high": 0.02312, "low": 0.02268, "close": 0.02311, "volume": 2488203.0, "close_time": 1755979199999, "quote_volume": 56885.73951, "trades": 659, "taker_buy_base": 1231747.0, "taker_buy_quote": 28163.82725 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.02312, "high": 0.02313, "low": 0.0228, "close": 0.02297, "volume": 3955397.0, "close_time": 1755993599999, "quote_volume": 90782.84083, "trades": 864, "taker_buy_base": 1442692.0, "taker_buy_quote": 33098.18069 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.02298, "high": 0.02317, "low": 0.02272, "close": 0.02289, "volume": 4171970.0, "close_time": 1756007999999, "quote_volume": 95741.22999, "trades": 1143, "taker_buy_base": 2243458.0, "taker_buy_quote": 51506.23317 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.02289, "high": 0.02291, "low": 0.02229, "close": 0.02229, "volume": 4866490.0, "close_time": 1756022399999, "quote_volume": 109724.56538, "trades": 1271, "taker_buy_base": 2490500.0, "taker_buy_quote": 56175.62476 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.02229, "high": 0.02241, "low": 0.02191, "close": 0.02205, "volume": 4470222.0, "close_time": 1756036799999, "quote_volume": 99093.79797, "trades": 1165, "taker_buy_base": 2118157.0, "taker_buy_quote": 46957.16099 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.02204, "high": 0.02239, "low": 0.022, "close": 0.02213, "volume": 4580745.0, "close_time": 1756051199999, "quote_volume": 101553.8267, "trades": 1059, "taker_buy_base": 2553273.0, "taker_buy_quote": 56607.95269 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.02222, "high": 0.0238, "low": 0.02204, "close": 0.02261, "volume": 31638498.0, "close_time": 1756065599999, "quote_volume": 726782.39924, "trades": 12251, "taker_buy_base": 16126396.0, "taker_buy_quote": 370696.11733 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.02263, "high": 0.02275, "low": 0.0221, "close": 0.02235, "volume": 15554825.0, "close_time": 1756079999999, "quote_volume": 349287.20325, "trades": 3977, "taker_buy_base": 7142866.0, "taker_buy_quote": 160318.66039 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.02231, "high": 0.02267, "low": 0.02176, "close": 0.0224, "volume": 8077852.0, "close_time": 1756094399999, "quote_volume": 179554.58313, "trades": 1556, "taker_buy_base": 3874004.0, "taker_buy_quote": 86141.75599 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.02243, "high": 0.02247, "low": 0.0212, "close": 0.02127, "volume": 6992574.0, "close_time": 1756108799999, "quote_volume": 152113.58898, "trades": 1489, "taker_buy_base": 3344052.0, "taker_buy_quote": 72701.96477 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.02129, "high": 0.02142, "low": 0.02088, "close": 0.0211, "volume": 3941665.0, "close_time": 1756123199999, "quote_volume": 83395.92769, "trades": 1547, "taker_buy_base": 2037406.0, "taker_buy_quote": 43134.65619 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.02109, "high": 0.02141, "low": 0.02095, "close": 0.02098, "volume": 6204683.0, "close_time": 1756137599999, "quote_volume": 131367.70283, "trades": 1484, "taker_buy_base": 3385081.0, "taker_buy_quote": 71682.46285 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.021, "high": 0.02121, "low": 0.02044, "close": 0.02049, "volume": 6229549.0, "close_time": 1756151999999, "quote_volume": 129819.35194, "trades": 1599, "taker_buy_base": 3316682.0, "taker_buy_quote": 69229.10122 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.02045, "high": 0.02052, "low": 0.01984, "close": 0.02025, "volume": 13864766.0, "close_time": 1756166399999, "quote_volume": 278265.36348, "trades": 4155, "taker_buy_base": 7107330.0, "taker_buy_quote": 142643.89084 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.02017, "high": 0.02055, "low": 0.02006, "close": 0.02042, "volume": 3505097.0, "close_time": 1756180799999, "quote_volume": 70936.57569, "trades": 1082, "taker_buy_base": 1521901.0, "taker_buy_quote": 30803.54175 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.02042, "high": 0.02069, "low": 0.02033, "close": 0.02056, "volume": 3090357.0, "close_time": 1756195199999, "quote_volume": 63332.84015, "trades": 644, "taker_buy_base": 1549387.0, "taker_buy_quote": 31717.40075 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.02053, "high": 0.02066, "low": 0.02037, "close": 0.02042, "volume": 5743549.0, "close_time": 1756209599999, "quote_volume": 117504.40198, "trades": 1581, "taker_buy_base": 2940506.0, "taker_buy_quote": 60180.41278 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.02043, "high": 0.02112, "low": 0.0203, "close": 0.02097, "volume": 22225533.0, "close_time": 1756223999999, "quote_volume": 456883.84581, "trades": 5422, "taker_buy_base": 11671210.0, "taker_buy_quote": 239999.44576 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.02097, "high": 0.02132, "low": 0.02091, "close": 0.02128, "volume": 5379224.0, "close_time": 1756238399999, "quote_volume": 113392.53127, "trades": 1056, "taker_buy_base": 2030481.0, "taker_buy_quote": 42778.47181 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.02129, "high": 0.02141, "low": 0.02118, "close": 0.02122, "volume": 4444141.0, "close_time": 1756252799999, "quote_volume": 94700.22466, "trades": 884, "taker_buy_base": 2257451.0, "taker_buy_quote": 48094.15921 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.02122, "high": 0.02136, "low": 0.02103, "close": 0.02125, "volume": 4070495.0, "close_time": 1756267199999, "quote_volume": 86251.2961, "trades": 967, "taker_buy_base": 1660284.0, "taker_buy_quote": 35184.27979 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.02124, "high": 0.02152, "low": 0.02103, "close": 0.02104, "volume": 4940664.0, "close_time": 1756281599999, "quote_volume": 105203.96281, "trades": 1251, "taker_buy_base": 2290730.0, "taker_buy_quote": 48813.36168 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.02106, "high": 0.02127, "low": 0.02096, "close": 0.02122, "volume": 3237939.0, "close_time": 1756295999999, "quote_volume": 68459.30671, "trades": 1239, "taker_buy_base": 1959788.0, "taker_buy_quote": 41446.50363 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.02122, "high": 0.02145, "low": 0.02099, "close": 0.02141, "volume": 7490164.0, "close_time": 1756310399999, "quote_volume": 159166.25487, "trades": 2069, "taker_buy_base": 4152421.0, "taker_buy_quote": 88263.34339 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.02142, "high": 0.02156, "low": 0.02114, "close": 0.0213, "volume": 5886014.0, "close_time": 1756324799999, "quote_volume": 125848.09778, "trades": 1385, "taker_buy_base": 2708849.0, "taker_buy_quote": 57904.0241 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.02129, "high": 0.02163, "low": 0.02103, "close": 0.02116, "volume": 15445801.0, "close_time": 1756339199999, "quote_volume": 329196.93756, "trades": 4247, "taker_buy_base": 7075150.0, "taker_buy_quote": 150675.06139 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.02114, "high": 0.02149, "low": 0.021, "close": 0.02148, "volume": 3849692.0, "close_time": 1756353599999, "quote_volume": 81868.95798, "trades": 1036, "taker_buy_base": 1718949.0, "taker_buy_quote": 36539.37521 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.02147, "high": 0.02173, "low": 0.02137, "close": 0.02155, "volume": 4856994.0, "close_time": 1756367999999, "quote_volume": 104562.99804, "trades": 1458, "taker_buy_base": 1744709.0, "taker_buy_quote": 37560.52158 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.02156, "high": 0.02169, "low": 0.02129, "close": 0.02147, "volume": 4119685.0, "close_time": 1756382399999, "quote_volume": 88375.95136, "trades": 1584, "taker_buy_base": 1725381.0, "taker_buy_quote": 37020.13066 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.02148, "high": 0.02206, "low": 0.02141, "close": 0.02176, "volume": 8915114.0, "close_time": 1756396799999, "quote_volume": 194113.93148, "trades": 5516, "taker_buy_base": 5747415.0, "taker_buy_quote": 125251.81877 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.02178, "high": 0.02186, "low": 0.02124, "close": 0.02124, "volume": 5411437.0, "close_time": 1756411199999, "quote_volume": 116540.86525, "trades": 1269, "taker_buy_base": 2572730.0, "taker_buy_quote": 55401.49982 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.02123, "high": 0.02192, "low": 0.02122, "close": 0.02191, "volume": 5039943.0, "close_time": 1756425599999, "quote_volume": 109128.64493, "trades": 1098, "taker_buy_base": 2532791.0, "taker_buy_quote": 54906.65427 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.02192, "high": 0.02193, "low": 0.02144, "close": 0.02167, "volume": 5586980.0, "close_time": 1756439999999, "quote_volume": 120957.56328, "trades": 1168, "taker_buy_base": 2995900.0, "taker_buy_quote": 64851.88248 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.02164, "high": 0.02169, "low": 0.0208, "close": 0.02082, "volume": 5293539.0, "close_time": 1756454399999, "quote_volume": 112523.77464, "trades": 1085, "taker_buy_base": 2804282.0, "taker_buy_quote": 59609.28178 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.02082, "high": 0.02092, "low": 0.02037, "close": 0.02076, "volume": 3697920.0, "close_time": 1756468799999, "quote_volume": 76285.32036, "trades": 1215, "taker_buy_base": 1923929.0, "taker_buy_quote": 39741.16762 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.02075, "high": 0.02132, "low": 0.02042, "close": 0.02059, "volume": 13524381.0, "close_time": 1756483199999, "quote_volume": 281586.23424, "trades": 3451, "taker_buy_base": 6638884.0, "taker_buy_quote": 138381.7983 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.02059, "high": 0.02075, "low": 0.02031, "close": 0.02064, "volume": 8425005.0, "close_time": 1756497599999, "quote_volume": 172404.05043, "trades": 1469, "taker_buy_base": 4865716.0, "taker_buy_quote": 99515.78961 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.02068, "high": 0.02096, "low": 0.02046, "close": 0.0209, "volume": 2297625.0, "close_time": 1756511999999, "quote_volume": 47799.00789, "trades": 597, "taker_buy_base": 1035196.0, "taker_buy_quote": 21533.71904 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.02087, "high": 0.02117, "low": 0.02043, "close": 0.02109, "volume": 4252250.0, "close_time": 1756526399999, "quote_volume": 88337.11331, "trades": 690, "taker_buy_base": 2042090.0, "taker_buy_quote": 42455.66882 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.0211, "high": 0.02132, "low": 0.02105, "close": 0.02131, "volume": 2684879.0, "close_time": 1756540799999, "quote_volume": 56857.12241, "trades": 524, "taker_buy_base": 1011750.0, "taker_buy_quote": 21431.355 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.02131, "high": 0.02132, "low": 0.02108, "close": 0.02122, "volume": 2310572.0, "close_time": 1756555199999, "quote_volume": 48965.84389, "trades": 470, "taker_buy_base": 1244559.0, "taker_buy_quote": 26380.90006 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.02123, "high": 0.02126, "low": 0.02079, "close": 0.0212, "volume": 4049532.0, "close_time": 1756569599999, "quote_volume": 85167.13051, "trades": 797, "taker_buy_base": 1337267.0, "taker_buy_quote": 28205.65775 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.02119, "high": 0.02121, "low": 0.02088, "close": 0.02101, "volume": 3546975.0, "close_time": 1756583999999, "quote_volume": 74369.4194, "trades": 504, "taker_buy_base": 1873383.0, "taker_buy_quote": 39277.28308 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.02101, "high": 0.0211, "low": 0.02089, "close": 0.02107, "volume": 2490153.0, "close_time": 1756598399999, "quote_volume": 52281.57055, "trades": 466, "taker_buy_base": 1029096.0, "taker_buy_quote": 21578.98827 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.02109, "high": 0.02162, "low": 0.02104, "close": 0.02148, "volume": 5143257.0, "close_time": 1756612799999, "quote_volume": 109783.40398, "trades": 1035, "taker_buy_base": 2339441.0, "taker_buy_quote": 50021.16177 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.0215, "high": 0.02151, "low": 0.0212, "close": 0.02122, "volume": 1651716.0, "close_time": 1756627199999, "quote_volume": 35178.45013, "trades": 540, "taker_buy_base": 1197489.0, "taker_buy_quote": 25495.91969 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.02123, "high": 0.02142, "low": 0.021, "close": 0.02114, "volume": 1944303.0, "close_time": 1756641599999, "quote_volume": 41196.15792, "trades": 490, "taker_buy_base": 1233004.0, "taker_buy_quote": 26141.77292 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.02116, "high": 0.02121, "low": 0.02083, "close": 0.02107, "volume": 2348200.0, "close_time": 1756655999999, "quote_volume": 49227.40246, "trades": 455, "taker_buy_base": 1065766.0, "taker_buy_quote": 22339.14937 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.02104, "high": 0.02118, "low": 0.02095, "close": 0.02107, "volume": 2761692.0, "close_time": 1756670399999, "quote_volume": 58178.89078, "trades": 663, "taker_buy_base": 1373788.0, "taker_buy_quote": 28947.22596 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.02106, "high": 0.02117, "low": 0.02061, "close": 0.02062, "volume": 2798757.0, "close_time": 1756684799999, "quote_volume": 58528.8904, "trades": 653, "taker_buy_base": 1481015.0, "taker_buy_quote": 30983.36002 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.02058, "high": 0.02063, "low": 0.0201, "close": 0.02022, "volume": 5944005.0, "close_time": 1756699199999, "quote_volume": 121025.92121, "trades": 1152, "taker_buy_base": 4033474.0, "taker_buy_quote": 82183.05061 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.0202, "high": 0.02084, "low": 0.01995, "close": 0.02083, "volume": 6487029.0, "close_time": 1756713599999, "quote_volume": 131502.21909, "trades": 963, "taker_buy_base": 2799672.0, "taker_buy_quote": 56834.94656 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.02083, "high": 0.02105, "low": 0.02043, "close": 0.02048, "volume": 6566905.0, "close_time": 1756727999999, "quote_volume": 136368.248, "trades": 1137, "taker_buy_base": 3235863.0, "taker_buy_quote": 67095.59292 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.02045, "high": 0.02064, "low": 0.02013, "close": 0.02016, "volume": 2968018.0, "close_time": 1756742399999, "quote_volume": 60391.79578, "trades": 628, "taker_buy_base": 1450705.0, "taker_buy_quote": 29534.83246 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.02015, "high": 0.02025, "low": 0.01992, "close": 0.02025, "volume": 1605081.0, "close_time": 1756756799999, "quote_volume": 32243.3409, "trades": 580, "taker_buy_base": 726728.0, "taker_buy_quote": 14608.82556 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.02025, "high": 0.02025, "low": 0.01952, "close": 0.01999, "volume": 8834580.0, "close_time": 1756771199999, "quote_volume": 174416.53042, "trades": 2275, "taker_buy_base": 3956236.0, "taker_buy_quote": 78055.17822 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.01999, "high": 0.02046, "low": 0.01987, "close": 0.02044, "volume": 1472563.0, "close_time": 1756785599999, "quote_volume": 29726.725, "trades": 436, "taker_buy_base": 548772.0, "taker_buy_quote": 11075.13767 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.02043, "high": 0.02055, "low": 0.02035, "close": 0.02037, "volume": 2557556.0, "close_time": 1756799999999, "quote_volume": 52314.12336, "trades": 796, "taker_buy_base": 1248201.0, "taker_buy_quote": 25532.05054 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.02039, "high": 0.0206, "low": 0.02036, "close": 0.02041, "volume": 3661925.0, "close_time": 1756814399999, "quote_volume": 75051.46411, "trades": 867, "taker_buy_base": 2004950.0, "taker_buy_quote": 41136.51299 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.02043, "high": 0.02069, "low": 0.01991, "close": 0.02006, "volume": 4776127.0, "close_time": 1756828799999, "quote_volume": 96917.87828, "trades": 1545, "taker_buy_base": 2098305.0, "taker_buy_quote": 42572.06561 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.02009, "high": 0.02043, "low": 0.02009, "close": 0.0202, "volume": 2104120.0, "close_time": 1756843199999, "quote_volume": 42628.49435, "trades": 553, "taker_buy_base": 1089134.0, "taker_buy_quote": 22050.94748 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.02017, "high": 0.02066, "low": 0.02017, "close": 0.02061, "volume": 2431532.0, "close_time": 1756857599999, "quote_volume": 49891.61373, "trades": 625, "taker_buy_base": 1053460.0, "taker_buy_quote": 21620.17216 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.02063, "high": 0.02081, "low": 0.02045, "close": 0.02071, "volume": 2277795.0, "close_time": 1756871999999, "quote_volume": 46989.21728, "trades": 681, "taker_buy_base": 781576.0, "taker_buy_quote": 16145.77145 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.02071, "high": 0.02071, "low": 0.02031, "close": 0.02044, "volume": 2665335.0, "close_time": 1756886399999, "quote_volume": 54505.02402, "trades": 541, "taker_buy_base": 1148931.0, "taker_buy_quote": 23490.61346 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.02043, "high": 0.0207, "low": 0.02029, "close": 0.0206, "volume": 2026798.0, "close_time": 1756900799999, "quote_volume": 41570.02576, "trades": 656, "taker_buy_base": 1129825.0, "taker_buy_quote": 23148.63475 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.02062, "high": 0.02087, "low": 0.02046, "close": 0.02072, "volume": 2223484.0, "close_time": 1756915199999, "quote_volume": 45854.17439, "trades": 882, "taker_buy_base": 1338257.0, "taker_buy_quote": 27601.5638 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.0208, "high": 0.02088, "low": 0.02063, "close": 0.02085, "volume": 2192054.0, "close_time": 1756929599999, "quote_volume": 45567.44309, "trades": 903, "taker_buy_base": 932894.0, "taker_buy_quote": 19383.57078 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.02085, "high": 0.02091, "low": 0.02068, "close": 0.02074, "volume": 1300403.0, "close_time": 1756943999999, "quote_volume": 27039.55153, "trades": 797, "taker_buy_base": 476982.0, "taker_buy_quote": 9917.58013 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.02074, "high": 0.02085, "low": 0.02032, "close": 0.02033, "volume": 2251868.0, "close_time": 1756958399999, "quote_volume": 46523.72955, "trades": 1048, "taker_buy_base": 897277.0, "taker_buy_quote": 18562.35167 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.02034, "high": 0.0204, "low": 0.01994, "close": 0.02002, "volume": 4766661.0, "close_time": 1756972799999, "quote_volume": 95855.12174, "trades": 1543, "taker_buy_base": 2776943.0, "taker_buy_quote": 55794.15173 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.02003, "high": 0.02023, "low": 0.01998, "close": 0.02008, "volume": 1916666.0, "close_time": 1756987199999, "quote_volume": 38551.63975, "trades": 541, "taker_buy_base": 1015445.0, "taker_buy_quote": 20433.55989 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.02006, "high": 0.02022, "low": 0.01979, "close": 0.01986, "volume": 3650694.0, "close_time": 1757001599999, "quote_volume": 72861.29069, "trades": 1020, "taker_buy_base": 1662835.0, "taker_buy_quote": 33186.03597 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.01986, "high": 0.01995, "low": 0.01964, "close": 0.01976, "volume": 6334370.0, "close_time": 1757015999999, "quote_volume": 125499.60259, "trades": 1285, "taker_buy_base": 3912542.0, "taker_buy_quote": 77542.40772 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.01975, "high": 0.02015, "low": 0.01975, "close": 0.01992, "volume": 3039572.0, "close_time": 1757030399999, "quote_volume": 60694.64783, "trades": 923, "taker_buy_base": 1523259.0, "taker_buy_quote": 30429.41014 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.01992, "high": 0.02025, "low": 0.01992, "close": 0.02024, "volume": 5446480.0, "close_time": 1757044799999, "quote_volume": 109397.6569, "trades": 1218, "taker_buy_base": 2836106.0, "taker_buy_quote": 56996.60221 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.02025, "high": 0.02061, "low": 0.02015, "close": 0.02061, "volume": 1642108.0, "close_time": 1757059199999, "quote_volume": 33367.76947, "trades": 647, "taker_buy_base": 1008554.0, "taker_buy_quote": 20506.74279 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.02061, "high": 0.02063, "low": 0.02033, "close": 0.02053, "volume": 1840417.0, "close_time": 1757073599999, "quote_volume": 37711.56475, "trades": 564, "taker_buy_base": 834609.0, "taker_buy_quote": 17084.69281 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.02055, "high": 0.02083, "low": 0.02001, "close": 0.02021, "volume": 12297759.0, "close_time": 1757087999999, "quote_volume": 251858.26652, "trades": 4569, "taker_buy_base": 5988407.0, "taker_buy_quote": 122466.17232 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.02019, "high": 0.02032, "low": 0.02001, "close": 0.02031, "volume": 4125410.0, "close_time": 1757102399999, "quote_volume": 83090.74881, "trades": 908, "taker_buy_base": 2381229.0, "taker_buy_quote": 47896.87797 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.02033, "high": 0.0205, "low": 0.02023, "close": 0.02033, "volume": 3459835.0, "close_time": 1757116799999, "quote_volume": 70386.21773, "trades": 1198, "taker_buy_base": 1749569.0, "taker_buy_quote": 35578.34217 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.02033, "high": 0.02052, "low": 0.0203, "close": 0.02046, "volume": 2502691.0, "close_time": 1757131199999, "quote_volume": 51131.19672, "trades": 639, "taker_buy_base": 1199276.0, "taker_buy_quote": 24491.74919 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.02046, "high": 0.02046, "low": 0.02017, "close": 0.02022, "volume": 1636606.0, "close_time": 1757145599999, "quote_volume": 33185.55227, "trades": 514, "taker_buy_base": 766088.0, "taker_buy_quote": 15535.13667 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.02023, "high": 0.02023, "low": 0.01997, "close": 0.02019, "volume": 2558665.0, "close_time": 1757159999999, "quote_volume": 51431.26106, "trades": 550, "taker_buy_base": 1462960.0, "taker_buy_quote": 29374.46402 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.02017, "high": 0.02042, "low": 0.0201, "close": 0.02014, "volume": 3116216.0, "close_time": 1757174399999, "quote_volume": 63105.79177, "trades": 844, "taker_buy_base": 1518202.0, "taker_buy_quote": 30735.00758 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.02015, "high": 0.02042, "low": 0.02003, "close": 0.02006, "volume": 3918062.0, "close_time": 1757188799999, "quote_volume": 79328.81056, "trades": 837, "taker_buy_base": 1720723.0, "taker_buy_quote": 34823.12687 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.02007, "high": 0.02031, "low": 0.02007, "close": 0.02022, "volume": 1798444.0, "close_time": 1757203199999, "quote_volume": 36333.10673, "trades": 857, "taker_buy_base": 1143525.0, "taker_buy_quote": 23100.60795 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.02023, "high": 0.02069, "low": 0.02023, "close": 0.02062, "volume": 1970168.0, "close_time": 1757217599999, "quote_volume": 40496.3562, "trades": 417, "taker_buy_base": 1215450.0, "taker_buy_quote": 24970.20156 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.02066, "high": 0.02076, "low": 0.02048, "close": 0.02052, "volume": 1168459.0, "close_time": 1757231999999, "quote_volume": 24110.7447, "trades": 407, "taker_buy_base": 569427.0, "taker_buy_quote": 11751.79489 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.02054, "high": 0.02065, "low": 0.02043, "close": 0.02062, "volume": 1658241.0, "close_time": 1757246399999, "quote_volume": 34098.50567, "trades": 408, "taker_buy_base": 806752.0, "taker_buy_quote": 16587.14608 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.02061, "high": 0.0207, "low": 0.02054, "close": 0.02059, "volume": 1600878.0, "close_time": 1757260799999, "quote_volume": 33001.90225, "trades": 650, "taker_buy_base": 559292.0, "taker_buy_quote": 11533.88316 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.02061, "high": 0.02063, "low": 0.02028, "close": 0.02042, "volume": 3803897.0, "close_time": 1757275199999, "quote_volume": 77609.72297, "trades": 826, "taker_buy_base": 1985671.0, "taker_buy_quote": 40492.40099 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.02042, "high": 0.02071, "low": 0.02034, "close": 0.02058, "volume": 2402221.0, "close_time": 1757289599999, "quote_volume": 49269.24374, "trades": 882, "taker_buy_base": 945724.0, "taker_buy_quote": 19428.11703 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.0206, "high": 0.02095, "low": 0.02045, "close": 0.02081, "volume": 5160995.0, "close_time": 1757303999999, "quote_volume": 106631.48289, "trades": 1245, "taker_buy_base": 2714502.0, "taker_buy_quote": 56110.94 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.0208, "high": 0.02082, "low": 0.02063, "close": 0.02068, "volume": 2556883.0, "close_time": 1757318399999, "quote_volume": 53002.74902, "trades": 658, "taker_buy_base": 1253807.0, "taker_buy_quote": 25972.75984 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.02071, "high": 0.02099, "low": 0.02068, "close": 0.02084, "volume": 3504808.0, "close_time": 1757332799999, "quote_volume": 73034.41455, "trades": 954, "taker_buy_base": 1756630.0, "taker_buy_quote": 36588.69681 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.02084, "high": 0.02129, "low": 0.02073, "close": 0.02125, "volume": 6207785.0, "close_time": 1757347199999, "quote_volume": 130436.52624, "trades": 1216, "taker_buy_base": 3019332.0, "taker_buy_quote": 63481.60632 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.02127, "high": 0.0213, "low": 0.02094, "close": 0.02098, "volume": 4757287.0, "close_time": 1757361599999, "quote_volume": 100527.97498, "trades": 1053, "taker_buy_base": 2444436.0, "taker_buy_quote": 51618.2068 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.02102, "high": 0.02121, "low": 0.02087, "close": 0.02115, "volume": 4693840.0, "close_time": 1757375999999, "quote_volume": 98852.49434, "trades": 958, "taker_buy_base": 2799573.0, "taker_buy_quote": 58986.00431 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.02117, "high": 0.02136, "low": 0.02094, "close": 0.02133, "volume": 4995673.0, "close_time": 1757390399999, "quote_volume": 105994.3271, "trades": 1211, "taker_buy_base": 2119633.0, "taker_buy_quote": 44979.7145 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.02131, "high": 0.02179, "low": 0.02127, "close": 0.02162, "volume": 12240197.0, "close_time": 1757404799999, "quote_volume": 263178.18461, "trades": 1726, "taker_buy_base": 7723086.0, "taker_buy_quote": 165846.39595 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.02164, "high": 0.0219, "low": 0.02162, "close": 0.02163, "volume": 9735818.0, "close_time": 1757419199999, "quote_volume": 211628.03415, "trades": 2269, "taker_buy_base": 3637737.0, "taker_buy_quote": 79110.63446 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.02164, "high": 0.02177, "low": 0.02088, "close": 0.02095, "volume": 9914190.0, "close_time": 1757433599999, "quote_volume": 211212.29624, "trades": 2800, "taker_buy_base": 4779961.0, "taker_buy_quote": 101807.87584 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.02098, "high": 0.02117, "low": 0.02083, "close": 0.02114, "volume": 4666475.0, "close_time": 1757447999999, "quote_volume": 98010.01988, "trades": 828, "taker_buy_base": 2269411.0, "taker_buy_quote": 47682.94241 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.02111, "high": 0.02126, "low": 0.02095, "close": 0.02118, "volume": 3799254.0, "close_time": 1757462399999, "quote_volume": 80164.93497, "trades": 680, "taker_buy_base": 1874688.0, "taker_buy_quote": 39545.50594 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.02116, "high": 0.02154, "low": 0.02102, "close": 0.02141, "volume": 4647725.0, "close_time": 1757476799999, "quote_volume": 99161.80171, "trades": 1065, "taker_buy_base": 2096223.0, "taker_buy_quote": 44634.25928 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.02142, "high": 0.02153, "low": 0.02116, "close": 0.02137, "volume": 6765962.0, "close_time": 1757491199999, "quote_volume": 144652.42769, "trades": 1320, "taker_buy_base": 3161436.0, "taker_buy_quote": 67559.73898 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.0214, "high": 0.02145, "low": 0.02125, "close": 0.02136, "volume": 2505827.0, "close_time": 1757505599999, "quote_volume": 53550.95197, "trades": 599, "taker_buy_base": 1306515.0, "taker_buy_quote": 27924.34704 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.02138, "high": 0.02265, "low": 0.02135, "close": 0.02226, "volume": 30300711.0, "close_time": 1757519999999, "quote_volume": 668476.11937, "trades": 6656, "taker_buy_base": 19341149.0, "taker_buy_quote": 426732.74833 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.02228, "high": 0.02237, "low": 0.02155, "close": 0.02167, "volume": 7884164.0, "close_time": 1757534399999, "quote_volume": 173527.68057, "trades": 2426, "taker_buy_base": 4733537.0, "taker_buy_quote": 104123.862 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.02166, "high": 0.022, "low": 0.02166, "close": 0.02195, "volume": 1547732.0, "close_time": 1757548799999, "quote_volume": 33896.43157, "trades": 523, "taker_buy_base": 732310.0, "taker_buy_quote": 16058.99307 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.02196, "high": 0.02225, "low": 0.02192, "close": 0.02223, "volume": 5894698.0, "close_time": 1757563199999, "quote_volume": 130763.50662, "trades": 1653, "taker_buy_base": 1143951.0, "taker_buy_quote": 25292.0427 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.02223, "high": 0.02264, "low": 0.02194, "close": 0.02238, "volume": 11469633.0, "close_time": 1757577599999, "quote_volume": 255487.1109, "trades": 2207, "taker_buy_base": 5675225.0, "taker_buy_quote": 126599.98647 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.02236, "high": 0.02238, "low": 0.02161, "close": 0.02162, "volume": 16307774.0, "close_time": 1757591999999, "quote_volume": 358586.89792, "trades": 1897, "taker_buy_base": 5879175.0, "taker_buy_quote": 129428.61027 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.02163, "high": 0.02187, "low": 0.02127, "close": 0.02159, "volume": 15008173.0, "close_time": 1757606399999, "quote_volume": 323018.98637, "trades": 4150, "taker_buy_base": 7837332.0, "taker_buy_quote": 168612.11622 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.02158, "high": 0.02184, "low": 0.02156, "close": 0.02182, "volume": 4410587.0, "close_time": 1757620799999, "quote_volume": 95834.02048, "trades": 1320, "taker_buy_base": 1944617.0, "taker_buy_quote": 42267.08112 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.02179, "high": 0.02198, "low": 0.02177, "close": 0.0219, "volume": 1784920.0, "close_time": 1757635199999, "quote_volume": 39052.72977, "trades": 777, "taker_buy_base": 528280.0, "taker_buy_quote": 11552.22057 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.0219, "high": 0.0221, "low": 0.02166, "close": 0.02171, "volume": 3507596.0, "close_time": 1757649599999, "quote_volume": 76880.59268, "trades": 1004, "taker_buy_base": 1693001.0, "taker_buy_quote": 37120.21472 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.02172, "high": 0.02212, "low": 0.02167, "close": 0.02187, "volume": 5846529.0, "close_time": 1757663999999, "quote_volume": 128369.88517, "trades": 1447, "taker_buy_base": 2976224.0, "taker_buy_quote": 65291.89656 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.02187, "high": 0.02187, "low": 0.02145, "close": 0.0215, "volume": 7191817.0, "close_time": 1757678399999, "quote_volume": 155562.81684, "trades": 1378, "taker_buy_base": 3080307.0, "taker_buy_quote": 66655.20835 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.02151, "high": 0.02179, "low": 0.02138, "close": 0.02165, "volume": 8170780.0, "close_time": 1757692799999, "quote_volume": 176558.15533, "trades": 1923, "taker_buy_base": 4092909.0, "taker_buy_quote": 88418.2355 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.02165, "high": 0.02311, "low": 0.02165, "close": 0.02245, "volume": 26366868.0, "close_time": 1757707199999, "quote_volume": 593074.48526, "trades": 6689, "taker_buy_base": 17093154.0, "taker_buy_quote": 385097.1374 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.02245, "high": 0.02272, "low": 0.02214, "close": 0.0227, "volume": 9238369.0, "close_time": 1757721599999, "quote_volume": 207338.89751, "trades": 4589, "taker_buy_base": 4961900.0, "taker_buy_quote": 111367.67246 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.02271, "high": 0.0228, "low": 0.02249, "close": 0.02276, "volume": 4240847.0, "close_time": 1757735999999, "quote_volume": 96058.06951, "trades": 1794, "taker_buy_base": 2020986.0, "taker_buy_quote": 45798.30008 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.02276, "high": 0.02276, "low": 0.02253, "close": 0.02259, "volume": 5349501.0, "close_time": 1757750399999, "quote_volume": 120893.45206, "trades": 2438, "taker_buy_base": 855964.0, "taker_buy_quote": 19361.89658 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.02261, "high": 0.02306, "low": 0.02257, "close": 0.02294, "volume": 12233533.0, "close_time": 1757764799999, "quote_volume": 279181.31577, "trades": 3542, "taker_buy_base": 5859742.0, "taker_buy_quote": 133768.87125 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.02291, "high": 0.02297, "low": 0.02238, "close": 0.02253, "volume": 12118991.0, "close_time": 1757779199999, "quote_volume": 274391.4208, "trades": 3971, "taker_buy_base": 6081967.0, "taker_buy_quote": 137722.27494 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.02255, "high": 0.02269, "low": 0.02209, "close": 0.02264, "volume": 7983885.0, "close_time": 1757793599999, "quote_volume": 179412.97828, "trades": 3028, "taker_buy_base": 3166966.0, "taker_buy_quote": 71169.27985 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.02264, "high": 0.02296, "low": 0.02264, "close": 0.02288, "volume": 3562671.0, "close_time": 1757807999999, "quote_volume": 81150.33963, "trades": 1201, "taker_buy_base": 1867008.0, "taker_buy_quote": 42510.39311 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.02287, "high": 0.02288, "low": 0.02234, "close": 0.02239, "volume": 3786681.0, "close_time": 1757822399999, "quote_volume": 85392.0061, "trades": 1621, "taker_buy_base": 1592411.0, "taker_buy_quote": 35892.40305 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.02239, "high": 0.02271, "low": 0.02215, "close": 0.02239, "volume": 5249881.0, "close_time": 1757836799999, "quote_volume": 117793.86516, "trades": 1678, "taker_buy_base": 2675642.0, "taker_buy_quote": 60049.0105 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.0224, "high": 0.0226, "low": 0.02195, "close": 0.02199, "volume": 6570911.0, "close_time": 1757851199999, "quote_volume": 147016.91585, "trades": 2309, "taker_buy_base": 3603170.0, "taker_buy_quote": 80598.11554 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.022, "high": 0.02212, "low": 0.02147, "close": 0.02161, "volume": 10593916.0, "close_time": 1757865599999, "quote_volume": 230598.70151, "trades": 3008, "taker_buy_base": 4721185.0, "taker_buy_quote": 102728.97796 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.0216, "high": 0.02208, "low": 0.02158, "close": 0.02172, "volume": 4551903.0, "close_time": 1757879999999, "quote_volume": 99411.60219, "trades": 1745, "taker_buy_base": 2827918.0, "taker_buy_quote": 61809.37238 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.02172, "high": 0.02205, "low": 0.02162, "close": 0.02177, "volume": 1998602.0, "close_time": 1757894399999, "quote_volume": 43589.36217, "trades": 1074, "taker_buy_base": 914347.0, "taker_buy_quote": 19948.06875 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.02173, "high": 0.02192, "low": 0.0215, "close": 0.0218, "volume": 5387890.0, "close_time": 1757908799999, "quote_volume": 117035.9208, "trades": 1842, "taker_buy_base": 2779162.0, "taker_buy_quote": 60303.13014 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.02179, "high": 0.02204, "low": 0.02124, "close": 0.0213, "volume": 6604424.0, "close_time": 1757923199999, "quote_volume": 142464.40374, "trades": 2178, "taker_buy_base": 2972712.0, "taker_buy_quote": 64141.0874 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.02127, "high": 0.02128, "low": 0.02073, "close": 0.02088, "volume": 10064126.0, "close_time": 1757937599999, "quote_volume": 211107.19663, "trades": 3533, "taker_buy_base": 4617783.0, "taker_buy_quote": 96905.74102 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.02084, "high": 0.02097, "low": 0.02047, "close": 0.02064, "volume": 10979190.0, "close_time": 1757951999999, "quote_volume": 227699.76069, "trades": 2102, "taker_buy_base": 4623424.0, "taker_buy_quote": 95940.55168 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.02062, "high": 0.02074, "low": 0.02039, "close": 0.02064, "volume": 3038167.0, "close_time": 1757966399999, "quote_volume": 62360.59724, "trades": 996, "taker_buy_base": 1745803.0, "taker_buy_quote": 35823.04005 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.02063, "high": 0.0209, "low": 0.02063, "close": 0.02089, "volume": 949228.0, "close_time": 1757980799999, "quote_volume": 19741.06188, "trades": 389, "taker_buy_base": 455490.0, "taker_buy_quote": 9477.56191 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.02086, "high": 0.02089, "low": 0.02057, "close": 0.02058, "volume": 1091003.0, "close_time": 1757995199999, "quote_volume": 22621.93251, "trades": 384, "taker_buy_base": 443185.0, "taker_buy_quote": 9186.47749 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.02058, "high": 0.0209, "low": 0.02037, "close": 0.02081, "volume": 3040503.0, "close_time": 1758009599999, "quote_volume": 62904.63573, "trades": 719, "taker_buy_base": 1868885.0, "taker_buy_quote": 38664.79799 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.02079, "high": 0.02101, "low": 0.02079, "close": 0.02093, "volume": 4370542.0, "close_time": 1758023999999, "quote_volume": 91311.62853, "trades": 1129, "taker_buy_base": 2272932.0, "taker_buy_quote": 47504.99712 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.02095, "high": 0.02129, "low": 0.02081, "close": 0.02129, "volume": 13030719.0, "close_time": 1758038399999, "quote_volume": 274013.09034, "trades": 2253, "taker_buy_base": 4841692.0, "taker_buy_quote": 101900.56316 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.02128, "high": 0.02144, "low": 0.02109, "close": 0.0214, "volume": 9310023.0, "close_time": 1758052799999, "quote_volume": 198591.59686, "trades": 789, "taker_buy_base": 3875544.0, "taker_buy_quote": 82626.7538 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.02141, "high": 0.02148, "low": 0.02132, "close": 0.02132, "volume": 2348691.0, "close_time": 1758067199999, "quote_volume": 50216.73863, "trades": 587, "taker_buy_base": 1184557.0, "taker_buy_quote": 25339.85319 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.02136, "high": 0.02166, "low": 0.02121, "close": 0.02132, "volume": 3332555.0, "close_time": 1758081599999, "quote_volume": 71478.62849, "trades": 769, "taker_buy_base": 1685237.0, "taker_buy_quote": 36176.73916 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.0213, "high": 0.02146, "low": 0.02107, "close": 0.02138, "volume": 4757289.0, "close_time": 1758095999999, "quote_volume": 101238.71022, "trades": 973, "taker_buy_base": 2751942.0, "taker_buy_quote": 58548.23222 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.02136, "high": 0.02137, "low": 0.02091, "close": 0.02117, "volume": 3521522.0, "close_time": 1758110399999, "quote_volume": 74277.92621, "trades": 1083, "taker_buy_base": 2087308.0, "taker_buy_quote": 44015.69138 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.02112, "high": 0.02115, "low": 0.02085, "close": 0.02092, "volume": 3612627.0, "close_time": 1758124799999, "quote_volume": 75795.33716, "trades": 669, "taker_buy_base": 1796814.0, "taker_buy_quote": 37706.34839 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.0209, "high": 0.02177, "low": 0.02078, "close": 0.02176, "volume": 12584289.0, "close_time": 1758139199999, "quote_volume": 267679.33732, "trades": 2126, "taker_buy_base": 5593621.0, "taker_buy_quote": 118948.94552 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.02178, "high": 0.02236, "low": 0.02138, "close": 0.02215, "volume": 4303427.0, "close_time": 1758153599999, "quote_volume": 94428.39523, "trades": 1302, "taker_buy_base": 2131925.0, "taker_buy_quote": 46675.9251 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.02219, "high": 0.02236, "low": 0.02203, "close": 0.02231, "volume": 1715845.0, "close_time": 1758167999999, "quote_volume": 38055.60325, "trades": 631, "taker_buy_base": 665770.0, "taker_buy_quote": 14778.93094 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.02232, "high": 0.02234, "low": 0.02191, "close": 0.02205, "volume": 3507120.0, "close_time": 1758182399999, "quote_volume": 77503.5031, "trades": 933, "taker_buy_base": 1687601.0, "taker_buy_quote": 37292.97293 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.02205, "high": 0.02229, "low": 0.02202, "close": 0.0221, "volume": 8867884.0, "close_time": 1758196799999, "quote_volume": 196588.33375, "trades": 1268, "taker_buy_base": 4507177.0, "taker_buy_quote": 99971.04844 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.02214, "high": 0.02244, "low": 0.02204, "close": 0.02238, "volume": 7141013.0, "close_time": 1758211199999, "quote_volume": 158865.41931, "trades": 1116, "taker_buy_base": 3129847.0, "taker_buy_quote": 69620.35322 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.02241, "high": 0.02267, "low": 0.02226, "close": 0.0224, "volume": 10602491.0, "close_time": 1758225599999, "quote_volume": 238770.23586, "trades": 3042, "taker_buy_base": 4869118.0, "taker_buy_quote": 109619.15548 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.02242, "high": 0.0226, "low": 0.02225, "close": 0.02242, "volume": 6463918.0, "close_time": 1758239999999, "quote_volume": 145047.45829, "trades": 1340, "taker_buy_base": 3958624.0, "taker_buy_quote": 88802.50893 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.02243, "high": 0.02262, "low": 0.02194, "close": 0.022, "volume": 10287145.0, "close_time": 1758254399999, "quote_volume": 229213.73159, "trades": 1768, "taker_buy_base": 5265550.0, "taker_buy_quote": 117321.44239 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.02198, "high": 0.02219, "low": 0.02172, "close": 0.02196, "volume": 7802351.0, "close_time": 1758268799999, "quote_volume": 171462.78844, "trades": 1372, "taker_buy_base": 4017203.0, "taker_buy_quote": 88276.40532 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.02194, "high": 0.02209, "low": 0.02145, "close": 0.02154, "volume": 8278594.0, "close_time": 1758283199999, "quote_volume": 180381.4633, "trades": 1641, "taker_buy_base": 4465922.0, "taker_buy_quote": 97337.3827 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.02155, "high": 0.02175, "low": 0.02111, "close": 0.02135, "volume": 20122415.0, "close_time": 1758297599999, "quote_volume": 430593.35775, "trades": 2281, "taker_buy_base": 9379368.0, "taker_buy_quote": 200453.87431 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.02131, "high": 0.02147, "low": 0.02106, "close": 0.02119, "volume": 7341797.0, "close_time": 1758311999999, "quote_volume": 156139.04716, "trades": 1040, "taker_buy_base": 4050995.0, "taker_buy_quote": 86154.75769 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.02119, "high": 0.02146, "low": 0.02103, "close": 0.02122, "volume": 3704669.0, "close_time": 1758326399999, "quote_volume": 78850.6009, "trades": 1069, "taker_buy_base": 1926278.0, "taker_buy_quote": 40980.3228 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.02118, "high": 0.02137, "low": 0.02106, "close": 0.02133, "volume": 3221171.0, "close_time": 1758340799999, "quote_volume": 68391.87205, "trades": 789, "taker_buy_base": 1746116.0, "taker_buy_quote": 37083.26968 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.02133, "high": 0.02169, "low": 0.02133, "close": 0.02161, "volume": 4355811.0, "close_time": 1758355199999, "quote_volume": 93864.17107, "trades": 749, "taker_buy_base": 1949775.0, "taker_buy_quote": 42009.1236 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.02159, "high": 0.02161, "low": 0.0213, "close": 0.02145, "volume": 3547418.0, "close_time": 1758369599999, "quote_volume": 76036.63218, "trades": 810, "taker_buy_base": 1882965.0, "taker_buy_quote": 40367.89089 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.02144, "high": 0.02189, "low": 0.02138, "close": 0.02176, "volume": 10956588.0, "close_time": 1758383999999, "quote_volume": 236789.31309, "trades": 1348, "taker_buy_base": 5262142.0, "taker_buy_quote": 113641.22776 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.02178, "high": 0.0219, "low": 0.02152, "close": 0.02159, "volume": 3391739.0, "close_time": 1758398399999, "quote_volume": 73636.77171, "trades": 619, "taker_buy_base": 1751996.0, "taker_buy_quote": 38042.48652 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.0216, "high": 0.02187, "low": 0.02156, "close": 0.02168, "volume": 5778261.0, "close_time": 1758412799999, "quote_volume": 125559.12144, "trades": 756, "taker_buy_base": 3322347.0, "taker_buy_quote": 72188.43904 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.02168, "high": 0.02187, "low": 0.02158, "close": 0.02182, "volume": 7118363.0, "close_time": 1758427199999, "quote_volume": 154793.86684, "trades": 1460, "taker_buy_base": 3653147.0, "taker_buy_quote": 79435.11029 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.02184, "high": 0.02249, "low": 0.02169, "close": 0.02223, "volume": 12353753.0, "close_time": 1758441599999, "quote_volume": 272905.21986, "trades": 3004, "taker_buy_base": 6319985.0, "taker_buy_quote": 139833.82915 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.02221, "high": 0.02252, "low": 0.02183, "close": 0.02192, "volume": 17443513.0, "close_time": 1758455999999, "quote_volume": 386328.83707, "trades": 3780, "taker_buy_base": 7658212.0, "taker_buy_quote": 169376.97809 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.02191, "high": 0.02218, "low": 0.02184, "close": 0.02195, "volume": 12342932.0, "close_time": 1758470399999, "quote_volume": 271624.90308, "trades": 2348, "taker_buy_base": 6247863.0, "taker_buy_quote": 137476.50961 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.02196, "high": 0.02272, "low": 0.02144, "close": 0.02159, "volume": 67676104.0, "close_time": 1758484799999, "quote_volume": 1490756.80348, "trades": 12542, "taker_buy_base": 33796162.0, "taker_buy_quote": 745578.66979 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.02159, "high": 0.02176, "low": 0.02139, "close": 0.02148, "volume": 4550442.0, "close_time": 1758499199999, "quote_volume": 98043.33798, "trades": 1009, "taker_buy_base": 2217348.0, "taker_buy_quote": 47773.47759 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.02145, "high": 0.02156, "low": 0.02033, "close": 0.02057, "volume": 20971729.0, "close_time": 1758513599999, "quote_volume": 435830.47351, "trades": 4213, "taker_buy_base": 10079845.0, "taker_buy_quote": 209520.11896 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.02056, "high": 0.02066, "low": 0.01866, "close": 0.01949, "volume": 27859159.0, "close_time": 1758527999999, "quote_volume": 547938.37713, "trades": 5681, "taker_buy_base": 13491126.0, "taker_buy_quote": 264741.79557 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.01949, "high": 0.01963, "low": 0.01929, "close": 0.01945, "volume": 10536072.0, "close_time": 1758542399999, "quote_volume": 205227.66237, "trades": 1887, "taker_buy_base": 5223084.0, "taker_buy_quote": 101739.60356 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.01945, "high": 0.01964, "low": 0.01923, "close": 0.01929, "volume": 8797284.0, "close_time": 1758556799999, "quote_volume": 171010.52704, "trades": 1086, "taker_buy_base": 3652460.0, "taker_buy_quote": 71036.57418 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.01929, "high": 0.01948, "low": 0.01914, "close": 0.0192, "volume": 5775592.0, "close_time": 1758571199999, "quote_volume": 111587.46112, "trades": 630, "taker_buy_base": 2634137.0, "taker_buy_quote": 50914.84427 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.01918, "high": 0.01964, "low": 0.01916, "close": 0.01959, "volume": 3830633.0, "close_time": 1758585599999, "quote_volume": 74210.31635, "trades": 822, "taker_buy_base": 1929507.0, "taker_buy_quote": 37368.36936 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.01959, "high": 0.01967, "low": 0.01898, "close": 0.01933, "volume": 5649501.0, "close_time": 1758599999999, "quote_volume": 109114.11498, "trades": 700, "taker_buy_base": 2837284.0, "taker_buy_quote": 54825.71603 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.01934, "high": 0.01966, "low": 0.01916, "close": 0.01954, "volume": 6424959.0, "close_time": 1758614399999, "quote_volume": 124814.23765, "trades": 924, "taker_buy_base": 2927672.0, "taker_buy_quote": 56969.25189 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.01953, "high": 0.01975, "low": 0.01948, "close": 0.01953, "volume": 5375666.0, "close_time": 1758628799999, "quote_volume": 105305.41667, "trades": 713, "taker_buy_base": 2331147.0, "taker_buy_quote": 45686.93854 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.01952, "high": 0.01966, "low": 0.01925, "close": 0.01946, "volume": 18432100.0, "close_time": 1758643199999, "quote_volume": 358610.39535, "trades": 1409, "taker_buy_base": 7848736.0, "taker_buy_quote": 152761.94879 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.01948, "high": 0.01967, "low": 0.01905, "close": 0.01908, "volume": 27009162.0, "close_time": 1758657599999, "quote_volume": 523249.97148, "trades": 5826, "taker_buy_base": 13573843.0, "taker_buy_quote": 262988.11411 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.01914, "high": 0.01932, "low": 0.01904, "close": 0.01913, "volume": 2860782.0, "close_time": 1758671999999, "quote_volume": 54873.87495, "trades": 380, "taker_buy_base": 1333736.0, "taker_buy_quote": 25568.12031 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.01912, "high": 0.0194, "low": 0.01878, "close": 0.01892, "volume": 10373819.0, "close_time": 1758686399999, "quote_volume": 198353.43489, "trades": 1095, "taker_buy_base": 4649384.0, "taker_buy_quote": 88822.29729 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.01889, "high": 0.01937, "low": 0.0186, "close": 0.01936, "volume": 8887374.0, "close_time": 1758700799999, "quote_volume": 168595.8313, "trades": 1099, "taker_buy_base": 4396225.0, "taker_buy_quote": 83367.37719 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.01937, "high": 0.01965, "low": 0.0193, "close": 0.01962, "volume": 4888389.0, "close_time": 1758715199999, "quote_volume": 95088.38069, "trades": 773, "taker_buy_base": 2452207.0, "taker_buy_quote": 47640.36287 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.01963, "high": 0.01984, "low": 0.01951, "close": 0.01952, "volume": 7029955.0, "close_time": 1758729599999, "quote_volume": 138287.24249, "trades": 711, "taker_buy_base": 4196806.0, "taker_buy_quote": 82565.96988 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.01951, "high": 0.01969, "low": 0.01948, "close": 0.01955, "volume": 1709334.0, "close_time": 1758743999999, "quote_volume": 33418.89495, "trades": 294, "taker_buy_base": 835263.0, "taker_buy_quote": 16330.60892 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.01955, "high": 0.01959, "low": 0.01934, "close": 0.01953, "volume": 4946631.0, "close_time": 1758758399999, "quote_volume": 96258.1339, "trades": 852, "taker_buy_base": 3131843.0, "taker_buy_quote": 60929.03798 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.01953, "high": 0.01955, "low": 0.01905, "close": 0.01919, "volume": 11849456.0, "close_time": 1758772799999, "quote_volume": 229449.83502, "trades": 2060, "taker_buy_base": 6075397.0, "taker_buy_quote": 117509.72092 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.01918, "high": 0.01925, "low": 0.0188, "close": 0.01891, "volume": 12971727.0, "close_time": 1758787199999, "quote_volume": 245888.82782, "trades": 2113, "taker_buy_base": 6738436.0, "taker_buy_quote": 127699.34602 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.01891, "high": 0.01912, "low": 0.01885, "close": 0.01892, "volume": 8592830.0, "close_time": 1758801599999, "quote_volume": 163021.38986, "trades": 1871, "taker_buy_base": 4970221.0, "taker_buy_quote": 94276.70472 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.01892, "high": 0.01919, "low": 0.01861, "close": 0.01894, "volume": 23622166.0, "close_time": 1758815999999, "quote_volume": 447387.03832, "trades": 3151, "taker_buy_base": 10562139.0, "taker_buy_quote": 199960.0734 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.01894, "high": 0.01896, "low": 0.01784, "close": 0.01827, "volume": 26595718.0, "close_time": 1758830399999, "quote_volume": 487632.08694, "trades": 3947, "taker_buy_base": 12542877.0, "taker_buy_quote": 230100.53929 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.01828, "high": 0.01833, "low": 0.01791, "close": 0.01805, "volume": 13948675.0, "close_time": 1758844799999, "quote_volume": 252451.16932, "trades": 1120, "taker_buy_base": 7128672.0, "taker_buy_quote": 128930.00938 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.01808, "high": 0.01843, "low": 0.01803, "close": 0.01843, "volume": 8125919.0, "close_time": 1758859199999, "quote_volume": 148628.99667, "trades": 641, "taker_buy_base": 3807500.0, "taker_buy_quote": 69643.12151 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.01842, "high": 0.01847, "low": 0.01824, "close": 0.01845, "volume": 5171789.0, "close_time": 1758873599999, "quote_volume": 94998.55435, "trades": 593, "taker_buy_base": 2999618.0, "taker_buy_quote": 55095.169 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.01847, "high": 0.01854, "low": 0.01815, "close": 0.01837, "volume": 7044943.0, "close_time": 1758887999999, "quote_volume": 129136.33434, "trades": 736, "taker_buy_base": 3146164.0, "taker_buy_quote": 57625.87572 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.01835, "high": 0.0187, "low": 0.01816, "close": 0.01865, "volume": 8173338.0, "close_time": 1758902399999, "quote_volume": 151166.82868, "trades": 874, "taker_buy_base": 3810500.0, "taker_buy_quote": 70490.31542 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.01865, "high": 0.01934, "low": 0.01864, "close": 0.01924, "volume": 5689785.0, "close_time": 1758916799999, "quote_volume": 108725.49446, "trades": 745, "taker_buy_base": 2912688.0, "taker_buy_quote": 55652.59745 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.01921, "high": 0.01957, "low": 0.01916, "close": 0.0195, "volume": 3716410.0, "close_time": 1758931199999, "quote_volume": 72095.16398, "trades": 849, "taker_buy_base": 1699885.0, "taker_buy_quote": 33009.09951 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.0195, "high": 0.0195, "low": 0.01929, "close": 0.01935, "volume": 2455174.0, "close_time": 1758945599999, "quote_volume": 47576.06917, "trades": 465, "taker_buy_base": 1169308.0, "taker_buy_quote": 22667.13371 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.01936, "high": 0.01954, "low": 0.01929, "close": 0.01945, "volume": 2385785.0, "close_time": 1758959999999, "quote_volume": 46310.49657, "trades": 385, "taker_buy_base": 1211819.0, "taker_buy_quote": 23540.29887 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.01944, "high": 0.02012, "low": 0.01926, "close": 0.02003, "volume": 23063120.0, "close_time": 1758974399999, "quote_volume": 456063.64362, "trades": 2852, "taker_buy_base": 12267538.0, "taker_buy_quote": 242584.28341 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.02004, "high": 0.02065, "low": 0.01937, "close": 0.02017, "volume": 59117184.0, "close_time": 1758988799999, "quote_volume": 1186590.96691, "trades": 10310, "taker_buy_base": 26429378.0, "taker_buy_quote": 531855.23174 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.02017, "high": 0.02028, "low": 0.01973, "close": 0.01981, "volume": 9813479.0, "close_time": 1759003199999, "quote_volume": 196005.33288, "trades": 2917, "taker_buy_base": 4769860.0, "taker_buy_quote": 95297.35285 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.01981, "high": 0.01998, "low": 0.01967, "close": 0.01977, "volume": 2612109.0, "close_time": 1759017599999, "quote_volume": 51691.38552, "trades": 1430, "taker_buy_base": 1011900.0, "taker_buy_quote": 20026.96783 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.01979, "high": 0.01982, "low": 0.01943, "close": 0.01957, "volume": 1849960.0, "close_time": 1759031999999, "quote_volume": 36285.3985, "trades": 844, "taker_buy_base": 822515.0, "taker_buy_quote": 16136.72435 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.01958, "high": 0.01959, "low": 0.01922, "close": 0.0193, "volume": 4043729.0, "close_time": 1759046399999, "quote_volume": 78498.11986, "trades": 1115, "taker_buy_base": 1724427.0, "taker_buy_quote": 33472.67282 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.01931, "high": 0.01936, "low": 0.01896, "close": 0.01912, "volume": 8087308.0, "close_time": 1759060799999, "quote_volume": 154776.32409, "trades": 3573, "taker_buy_base": 3274879.0, "taker_buy_quote": 62702.07847 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.0191, "high": 0.01946, "low": 0.01892, "close": 0.01943, "volume": 3893881.0, "close_time": 1759075199999, "quote_volume": 74803.26396, "trades": 1684, "taker_buy_base": 1329287.0, "taker_buy_quote": 25510.30566 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.01943, "high": 0.01968, "low": 0.01943, "close": 0.01966, "volume": 1610012.0, "close_time": 1759089599999, "quote_volume": 31519.53173, "trades": 845, "taker_buy_base": 430134.0, "taker_buy_quote": 8424.53645 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.01966, "high": 0.02013, "low": 0.01965, "close": 0.02008, "volume": 2661836.0, "close_time": 1759103999999, "quote_volume": 53048.65679, "trades": 953, "taker_buy_base": 1007086.0, "taker_buy_quote": 20079.02084 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.02009, "high": 0.02009, "low": 0.01976, "close": 0.01987, "volume": 4788728.0, "close_time": 1759118399999, "quote_volume": 95432.96572, "trades": 846, "taker_buy_base": 2218328.0, "taker_buy_quote": 44179.87151 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.01985, "high": 0.01994, "low": 0.01958, "close": 0.01973, "volume": 2843690.0, "close_time": 1759132799999, "quote_volume": 56118.25048, "trades": 986, "taker_buy_base": 1001734.0, "taker_buy_quote": 19820.29629 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.01973, "high": 0.01992, "low": 0.01949, "close": 0.01956, "volume": 3912231.0, "close_time": 1759147199999, "quote_volume": 77171.69445, "trades": 967, "taker_buy_base": 2199331.0, "taker_buy_quote": 43355.35042 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.01956, "high": 0.0199, "low": 0.01922, "close": 0.01964, "volume": 4707207.0, "close_time": 1759161599999, "quote_volume": 92293.07934, "trades": 1895, "taker_buy_base": 2520945.0, "taker_buy_quote": 49451.83462 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.01965, "high": 0.01974, "low": 0.01931, "close": 0.01966, "volume": 2144771.0, "close_time": 1759175999999, "quote_volume": 41805.3355, "trades": 1076, "taker_buy_base": 1125651.0, "taker_buy_quote": 21936.80552 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.01965, "high": 0.02003, "low": 0.01965, "close": 0.01975, "volume": 2110164.0, "close_time": 1759190399999, "quote_volume": 41901.66231, "trades": 1109, "taker_buy_base": 898206.0, "taker_buy_quote": 17833.60133 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.01975, "high": 0.01979, "low": 0.01935, "close": 0.01949, "volume": 2441602.0, "close_time": 1759204799999, "quote_volume": 47680.47345, "trades": 784, "taker_buy_base": 1041496.0, "taker_buy_quote": 20353.98404 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.01944, "high": 0.01953, "low": 0.01935, "close": 0.01941, "volume": 3342259.0, "close_time": 1759219199999, "quote_volume": 64936.70457, "trades": 1399, "taker_buy_base": 1780920.0, "taker_buy_quote": 34608.99667 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.0194, "high": 0.01947, "low": 0.01904, "close": 0.01921, "volume": 4141614.0, "close_time": 1759233599999, "quote_volume": 79609.01393, "trades": 1524, "taker_buy_base": 2073893.0, "taker_buy_quote": 39850.23353 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.01919, "high": 0.01931, "low": 0.01865, "close": 0.01881, "volume": 8959783.0, "close_time": 1759247999999, "quote_volume": 170665.8205, "trades": 2104, "taker_buy_base": 5313845.0, "taker_buy_quote": 101341.69696 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.01877, "high": 0.0192, "low": 0.0187, "close": 0.01919, "volume": 5074179.0, "close_time": 1759262399999, "quote_volume": 95940.71388, "trades": 2061, "taker_buy_base": 1880455.0, "taker_buy_quote": 35600.95598 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.01919, "high": 0.01938, "low": 0.01906, "close": 0.01921, "volume": 8379169.0, "close_time": 1759276799999, "quote_volume": 161376.98813, "trades": 3474, "taker_buy_base": 4583164.0, "taker_buy_quote": 88288.72185 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.01922, "high": 0.01933, "low": 0.01901, "close": 0.01901, "volume": 1886168.0, "close_time": 1759291199999, "quote_volume": 36118.87616, "trades": 643, "taker_buy_base": 331069.0, "taker_buy_quote": 6361.84581 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.019, "high": 0.01932, "low": 0.01898, "close": 0.0192, "volume": 1916472.0, "close_time": 1759305599999, "quote_volume": 36761.86135, "trades": 507, "taker_buy_base": 964962.0, "taker_buy_quote": 18520.42594 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.01917, "high": 0.02011, "low": 0.01917, "close": 0.01993, "volume": 14298962.0, "close_time": 1759319999999, "quote_volume": 284000.27204, "trades": 4817, "taker_buy_base": 7654776.0, "taker_buy_quote": 151618.39117 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.01995, "high": 0.0201, "low": 0.01983, "close": 0.01996, "volume": 6128883.0, "close_time": 1759334399999, "quote_volume": 122456.39925, "trades": 1164, "taker_buy_base": 2101334.0, "taker_buy_quote": 42011.65055 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.02003, "high": 0.02033, "low": 0.01989, "close": 0.02028, "volume": 2939732.0, "close_time": 1759348799999, "quote_volume": 59032.95072, "trades": 639, "taker_buy_base": 1290149.0, "taker_buy_quote": 25920.67096 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.02027, "high": 0.02043, "low": 0.02011, "close": 0.02043, "volume": 2634653.0, "close_time": 1759363199999, "quote_volume": 53319.09856, "trades": 798, "taker_buy_base": 1436578.0, "taker_buy_quote": 29098.16197 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.02042, "high": 0.02088, "low": 0.02039, "close": 0.02079, "volume": 3327733.0, "close_time": 1759377599999, "quote_volume": 68673.20271, "trades": 896, "taker_buy_base": 1493034.0, "taker_buy_quote": 30856.73253 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.02081, "high": 0.02114, "low": 0.02079, "close": 0.02103, "volume": 3214484.0, "close_time": 1759391999999, "quote_volume": 67478.88107, "trades": 954, "taker_buy_base": 1386712.0, "taker_buy_quote": 29138.61023 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.02109, "high": 0.0212, "low": 0.02084, "close": 0.02095, "volume": 5527752.0, "close_time": 1759406399999, "quote_volume": 116059.31437, "trades": 1143, "taker_buy_base": 3146472.0, "taker_buy_quote": 66044.88493 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.02098, "high": 0.02108, "low": 0.02044, "close": 0.02068, "volume": 5258786.0, "close_time": 1759420799999, "quote_volume": 109101.68313, "trades": 1857, "taker_buy_base": 2556510.0, "taker_buy_quote": 53118.80545 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.0207, "high": 0.02135, "low": 0.02069, "close": 0.02129, "volume": 3800220.0, "close_time": 1759435199999, "quote_volume": 79840.86859, "trades": 1407, "taker_buy_base": 1787130.0, "taker_buy_quote": 37566.57573 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.0213, "high": 0.02135, "low": 0.02106, "close": 0.02113, "volume": 3412809.0, "close_time": 1759449599999, "quote_volume": 72400.33379, "trades": 1054, "taker_buy_base": 1873347.0, "taker_buy_quote": 39725.48666 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.02113, "high": 0.02114, "low": 0.02068, "close": 0.02089, "volume": 3884849.0, "close_time": 1759463999999, "quote_volume": 81276.57047, "trades": 984, "taker_buy_base": 1834867.0, "taker_buy_quote": 38360.50409 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.02091, "high": 0.02114, "low": 0.02082, "close": 0.0209, "volume": 2341165.0, "close_time": 1759478399999, "quote_volume": 49216.71453, "trades": 519, "taker_buy_base": 916754.0, "taker_buy_quote": 19310.12604 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.02088, "high": 0.02105, "low": 0.02072, "close": 0.02089, "volume": 1835052.0, "close_time": 1759492799999, "quote_volume": 38392.42236, "trades": 419, "taker_buy_base": 742817.0, "taker_buy_quote": 15560.23993 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.02091, "high": 0.02156, "low": 0.02083, "close": 0.02156, "volume": 3529209.0, "close_time": 1759507199999, "quote_volume": 74496.56765, "trades": 864, "taker_buy_base": 2241859.0, "taker_buy_quote": 47363.06537 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.02155, "high": 0.02178, "low": 0.02107, "close": 0.02147, "volume": 5409950.0, "close_time": 1759521599999, "quote_volume": 116185.94478, "trades": 1622, "taker_buy_base": 2649559.0, "taker_buy_quote": 56912.72874 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.02145, "high": 0.02152, "low": 0.02128, "close": 0.02134, "volume": 2321714.0, "close_time": 1759535999999, "quote_volume": 49634.30702, "trades": 460, "taker_buy_base": 1150691.0, "taker_buy_quote": 24605.36785 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.02133, "high": 0.02139, "low": 0.02087, "close": 0.0209, "volume": 3457328.0, "close_time": 1759550399999, "quote_volume": 72948.15713, "trades": 762, "taker_buy_base": 1938747.0, "taker_buy_quote": 40908.26811 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.0209, "high": 0.02109, "low": 0.02086, "close": 0.02091, "volume": 4319186.0, "close_time": 1759564799999, "quote_volume": 90604.07003, "trades": 774, "taker_buy_base": 2589585.0, "taker_buy_quote": 54342.81565 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.02091, "high": 0.02091, "low": 0.02043, "close": 0.02053, "volume": 7332100.0, "close_time": 1759579199999, "quote_volume": 150792.30588, "trades": 2561, "taker_buy_base": 1677221.0, "taker_buy_quote": 34562.84144 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.02055, "high": 0.02072, "low": 0.02005, "close": 0.02021, "volume": 15131905.0, "close_time": 1759593599999, "quote_volume": 308697.96495, "trades": 7995, "taker_buy_base": 5055946.0, "taker_buy_quote": 102766.64031 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.02022, "high": 0.02045, "low": 0.02016, "close": 0.02043, "volume": 3741495.0, "close_time": 1759607999999, "quote_volume": 76055.19336, "trades": 1082, "taker_buy_base": 1980150.0, "taker_buy_quote": 40231.54956 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.02044, "high": 0.02067, "low": 0.02042, "close": 0.0206, "volume": 1040525.0, "close_time": 1759622399999, "quote_volume": 21375.9323, "trades": 372, "taker_buy_base": 504606.0, "taker_buy_quote": 10363.36808 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.02057, "high": 0.02112, "low": 0.02043, "close": 0.02093, "volume": 2970056.0, "close_time": 1759636799999, "quote_volume": 61971.69237, "trades": 1117, "taker_buy_base": 1726238.0, "taker_buy_quote": 36072.61818 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.02093, "high": 0.02166, "low": 0.02088, "close": 0.0216, "volume": 6182245.0, "close_time": 1759651199999, "quote_volume": 131483.31201, "trades": 1315, "taker_buy_base": 3949553.0, "taker_buy_quote": 84086.37504 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.02157, "high": 0.02157, "low": 0.0208, "close": 0.02101, "volume": 10528002.0, "close_time": 1759665599999, "quote_volume": 223303.29803, "trades": 1668, "taker_buy_base": 5139652.0, "taker_buy_quote": 109038.37395 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.02096, "high": 0.02101, "low": 0.02073, "close": 0.02089, "volume": 3227642.0, "close_time": 1759679999999, "quote_volume": 67408.1335, "trades": 577, "taker_buy_base": 1536384.0, "taker_buy_quote": 32082.10243 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.02091, "high": 0.02092, "low": 0.02039, "close": 0.0204, "volume": 4202604.0, "close_time": 1759694399999, "quote_volume": 86438.03375, "trades": 1121, "taker_buy_base": 2279891.0, "taker_buy_quote": 46897.78513 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.02041, "high": 0.02058, "low": 0.02036, "close": 0.02049, "volume": 1969921.0, "close_time": 1759708799999, "quote_volume": 40372.43405, "trades": 570, "taker_buy_base": 1286233.0, "taker_buy_quote": 26367.51446 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.02052, "high": 0.0208, "low": 0.02038, "close": 0.0208, "volume": 3319993.0, "close_time": 1759723199999, "quote_volume": 68439.78161, "trades": 1492, "taker_buy_base": 1637810.0, "taker_buy_quote": 33797.92771 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.02079, "high": 0.021, "low": 0.02048, "close": 0.02078, "volume": 6230116.0, "close_time": 1759737599999, "quote_volume": 129113.08327, "trades": 1841, "taker_buy_base": 2993007.0, "taker_buy_quote": 62060.88953 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.0208, "high": 0.02185, "low": 0.02076, "close": 0.02115, "volume": 33475694.0, "close_time": 1759751999999, "quote_volume": 713877.26937, "trades": 10436, "taker_buy_base": 19710928.0, "taker_buy_quote": 420794.07031 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.02111, "high": 0.02161, "low": 0.0211, "close": 0.02155, "volume": 14816243.0, "close_time": 1759766399999, "quote_volume": 316988.86897, "trades": 2577, "taker_buy_base": 7266806.0, "taker_buy_quote": 155443.55921 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.02155, "high": 0.02185, "low": 0.02141, "close": 0.02158, "volume": 11883086.0, "close_time": 1759780799999, "quote_volume": 256133.42892, "trades": 5179, "taker_buy_base": 4146173.0, "taker_buy_quote": 89535.99494 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.02159, "high": 0.02161, "low": 0.02132, "close": 0.02133, "volume": 1970290.0, "close_time": 1759795199999, "quote_volume": 42303.70425, "trades": 710, "taker_buy_base": 869176.0, "taker_buy_quote": 18662.29816 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.0214, "high": 0.02186, "low": 0.0214, "close": 0.02179, "volume": 3976076.0, "close_time": 1759809599999, "quote_volume": 86019.13491, "trades": 2469, "taker_buy_base": 1319699.0, "taker_buy_quote": 28568.54065 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.02178, "high": 0.02197, "low": 0.02134, "close": 0.02137, "volume": 4915943.0, "close_time": 1759823999999, "quote_volume": 106831.36554, "trades": 1557, "taker_buy_base": 1869488.0, "taker_buy_quote": 40580.62349 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.02136, "high": 0.02202, "low": 0.02108, "close": 0.02201, "volume": 8074288.0, "close_time": 1759838399999, "quote_volume": 174060.67089, "trades": 2600, "taker_buy_base": 3729948.0, "taker_buy_quote": 80545.10935 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.02198, "high": 0.02252, "low": 0.0208, "close": 0.02092, "volume": 26492725.0, "close_time": 1759852799999, "quote_volume": 574264.90476, "trades": 7380, "taker_buy_base": 13281482.0, "taker_buy_quote": 287951.76486 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.02091, "high": 0.02109, "low": 0.02058, "close": 0.02077, "volume": 6487042.0, "close_time": 1759867199999, "quote_volume": 134928.36958, "trades": 1706, "taker_buy_base": 2906161.0, "taker_buy_quote": 60406.65181 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.02075, "high": 0.02096, "low": 0.02057, "close": 0.02062, "volume": 4072111.0, "close_time": 1759881599999, "quote_volume": 84738.07945, "trades": 1487, "taker_buy_base": 2142584.0, "taker_buy_quote": 44607.12483 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.0206, "high": 0.02069, "low": 0.02015, "close": 0.02024, "volume": 7807154.0, "close_time": 1759895999999, "quote_volume": 159814.5625, "trades": 2635, "taker_buy_base": 3794492.0, "taker_buy_quote": 77617.13428 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.02023, "high": 0.02062, "low": 0.02012, "close": 0.02061, "volume": 4564183.0, "close_time": 1759910399999, "quote_volume": 93030.29291, "trades": 1495, "taker_buy_base": 2121567.0, "taker_buy_quote": 43261.34555 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.02061, "high": 0.02081, "low": 0.02046, "close": 0.02058, "volume": 9543576.0, "close_time": 1759924799999, "quote_volume": 196678.95703, "trades": 3467, "taker_buy_base": 3654122.0, "taker_buy_quote": 75342.05429 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.02057, "high": 0.02099, "low": 0.02043, "close": 0.02083, "volume": 5771897.0, "close_time": 1759939199999, "quote_volume": 119632.16121, "trades": 3040, "taker_buy_base": 2796462.0, "taker_buy_quote": 57951.88052 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.02082, "high": 0.02169, "low": 0.0208, "close": 0.02138, "volume": 6256929.0, "close_time": 1759953599999, "quote_volume": 133768.37439, "trades": 3602, "taker_buy_base": 3186655.0, "taker_buy_quote": 68048.05242 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.02138, "high": 0.0221, "low": 0.02135, "close": 0.02157, "volume": 9173034.0, "close_time": 1759967999999, "quote_volume": 199609.33714, "trades": 3490, "taker_buy_base": 3976788.0, "taker_buy_quote": 86591.16388 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.02164, "high": 0.0217, "low": 0.02071, "close": 0.02105, "volume": 3064825.0, "close_time": 1759982399999, "quote_volume": 65083.63334, "trades": 1401, "taker_buy_base": 1759554.0, "taker_buy_quote": 37374.56204 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.02106, "high": 0.02122, "low": 0.02079, "close": 0.02083, "volume": 1932593.0, "close_time": 1759996799999, "quote_volume": 40643.90997, "trades": 901, "taker_buy_base": 936761.0, "taker_buy_quote": 19708.31783 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.0208, "high": 0.0208, "low": 0.02025, "close": 0.0206, "volume": 4113264.0, "close_time": 1760011199999, "quote_volume": 84141.25618, "trades": 2365, "taker_buy_base": 2251915.0, "taker_buy_quote": 46103.05512 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.02054, "high": 0.02087, "low": 0.02013, "close": 0.02034, "volume": 4666820.0, "close_time": 1760025599999, "quote_volume": 95540.84133, "trades": 2025, "taker_buy_base": 2225460.0, "taker_buy_quote": 45607.83107 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.0204, "high": 0.02512, "low": 0.02026, "close": 0.02278, "volume": 146510196.0, "close_time": 1760039999999, "quote_volume": 3377411.89431, "trades": 51891, "taker_buy_base": 81025533.0, "taker_buy_quote": 1871009.1839 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.02278, "high": 0.02375, "low": 0.0223, "close": 0.02276, "volume": 87688374.0, "close_time": 1760054399999, "quote_volume": 2017184.82018, "trades": 31398, "taker_buy_base": 38257417.0, "taker_buy_quote": 880308.87285 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.02275, "high": 0.02369, "low": 0.0221, "close": 0.02247, "volume": 35882871.0, "close_time": 1760068799999, "quote_volume": 823397.15739, "trades": 11602, "taker_buy_base": 14807780.0, "taker_buy_quote": 339795.07415 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.02248, "high": 0.0226, "low": 0.02185, "close": 0.02186, "volume": 20982704.0, "close_time": 1760083199999, "quote_volume": 467108.136, "trades": 6697, "taker_buy_base": 9096288.0, "taker_buy_quote": 202577.59803 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.02188, "high": 0.02271, "low": 0.02182, "close": 0.0225, "volume": 19342166.0, "close_time": 1760097599999, "quote_volume": 430481.25856, "trades": 6247, "taker_buy_base": 10176535.0, "taker_buy_quote": 226345.15035 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.02252, "high": 0.02306, "low": 0.021, "close": 0.02155, "volume": 38234486.0, "close_time": 1760111999999, "quote_volume": 845035.84568, "trades": 11381, "taker_buy_base": 18245198.0, "taker_buy_quote": 403520.04315 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.02153, "high": 0.02258, "low": 0.02137, "close": 0.02231, "volume": 44049964.0, "close_time": 1760126399999, "quote_volume": 966962.60716, "trades": 9526, "taker_buy_base": 22923099.0, "taker_buy_quote": 503179.65587 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.02229, "high": 0.02242, "low": 0.00361, "close": 0.01446, "volume": 186036515.0, "close_time": 1760140799999, "quote_volume": 2679594.34999, "trades": 62897, "taker_buy_base": 90283606.0, "taker_buy_quote": 1298005.56914 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.01442, "high": 0.01484, "low": 0.01381, "close": 0.01402, "volume": 40688284.0, "close_time": 1760155199999, "quote_volume": 584779.22521, "trades": 6607, "taker_buy_base": 21586080.0, "taker_buy_quote": 309951.25242 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.014, "high": 0.01518, "low": 0.01365, "close": 0.01474, "volume": 67431311.0, "close_time": 1760169599999, "quote_volume": 971115.88866, "trades": 10586, "taker_buy_base": 33709005.0, "taker_buy_quote": 484321.00327 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.01471, "high": 0.01979, "low": 0.01469, "close": 0.01861, "volume": 168142190.0, "close_time": 1760183999999, "quote_volume": 3008196.25163, "trades": 53111, "taker_buy_base": 91863325.0, "taker_buy_quote": 1638485.19524 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.0186, "high": 0.044, "low": 0.0182, "close": 0.02166, "volume": 1732151332.0, "close_time": 1760198399999, "quote_volume": 54446680.04378, "trades": 760741, "taker_buy_base": 866284211.0, "taker_buy_quote": 27386137.87432 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.02169, "high": 0.02838, "low": 0.01826, "close": 0.02678, "volume": 905779928.0, "close_time": 1760212799999, "quote_volume": 20765714.26271, "trades": 239027, "taker_buy_base": 441830874.0, "taker_buy_quote": 10161139.8903 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.02677, "high": 0.0278, "low": 0.02121, "close": 0.02305, "volume": 443204794.0, "close_time": 1760227199999, "quote_volume": 10584009.91843, "trades": 122514, "taker_buy_base": 212242734.0, "taker_buy_quote": 5065846.33357 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.02308, "high": 0.02722, "low": 0.02266, "close": 0.02634, "volume": 301666001.0, "close_time": 1760241599999, "quote_volume": 7471991.53221, "trades": 109813, "taker_buy_base": 146650836.0, "taker_buy_quote": 3635251.18951 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.02635, "high": 0.0318, "low": 0.02538, "close": 0.03042, "volume": 419831716.0, "close_time": 1760255999999, "quote_volume": 11960591.88596, "trades": 139429, "taker_buy_base": 219008653.0, "taker_buy_quote": 6243541.55062 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.03041, "high": 0.03121, "low": 0.0253, "close": 0.02781, "volume": 419285778.0, "close_time": 1760270399999, "quote_volume": 11765223.51874, "trades": 141063, "taker_buy_base": 207908366.0, "taker_buy_quote": 5843299.56951 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.02783, "high": 0.02823, "low": 0.02357, "close": 0.02463, "volume": 233701680.0, "close_time": 1760284799999, "quote_volume": 6061699.89574, "trades": 65142, "taker_buy_base": 120261044.0, "taker_buy_quote": 3121875.65917 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.02461, "high": 0.02595, "low": 0.0239, "close": 0.02408, "volume": 123329709.0, "close_time": 1760299199999, "quote_volume": 3064308.36818, "trades": 33525, "taker_buy_base": 60446663.0, "taker_buy_quote": 1503308.19787 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.0241, "high": 0.02486, "low": 0.02365, "close": 0.02398, "volume": 66546621.0, "close_time": 1760313599999, "quote_volume": 1623709.5854, "trades": 23418, "taker_buy_base": 33074025.0, "taker_buy_quote": 806637.71439 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.02398, "high": 0.02601, "low": 0.02387, "close": 0.02554, "volume": 66283048.0, "close_time": 1760327999999, "quote_volume": 1645903.68546, "trades": 13621, "taker_buy_base": 34850683.0, "taker_buy_quote": 866463.45328 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.02556, "high": 0.02714, "low": 0.02504, "close": 0.02539, "volume": 90797546.0, "close_time": 1760342399999, "quote_volume": 2350539.6198, "trades": 17323, "taker_buy_base": 44143296.0, "taker_buy_quote": 1143284.15331 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.02539, "high": 0.02593, "low": 0.02336, "close": 0.02395, "volume": 88642930.0, "close_time": 1760356799999, "quote_volume": 2188215.51077, "trades": 26731, "taker_buy_base": 41898661.0, "taker_buy_quote": 1036241.91841 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.02397, "high": 0.02438, "low": 0.02279, "close": 0.02351, "volume": 78884736.0, "close_time": 1760371199999, "quote_volume": 1863172.34444, "trades": 23133, "taker_buy_base": 37766625.0, "taker_buy_quote": 891749.2039 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.0235, "high": 0.02363, "low": 0.02256, "close": 0.02328, "volume": 46781215.0, "close_time": 1760385599999, "quote_volume": 1082221.93807, "trades": 6956, "taker_buy_base": 22350565.0, "taker_buy_quote": 517648.33565 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.02329, "high": 0.02385, "low": 0.02306, "close": 0.0236, "volume": 44399660.0, "close_time": 1760399999999, "quote_volume": 1044543.0562, "trades": 7181, "taker_buy_base": 22919642.0, "taker_buy_quote": 539168.00699 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.02361, "high": 0.0239, "low": 0.0226, "close": 0.02325, "volume": 42429118.0, "close_time": 1760414399999, "quote_volume": 986164.39018, "trades": 12242, "taker_buy_base": 19706579.0, "taker_buy_quote": 458324.04955 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.02324, "high": 0.02339, "low": 0.02105, "close": 0.02122, "volume": 86126770.0, "close_time": 1760428799999, "quote_volume": 1885080.56084, "trades": 17666, "taker_buy_base": 39963630.0, "taker_buy_quote": 874039.70854 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.02124, "high": 0.0223, "low": 0.02053, "close": 0.02109, "volume": 60350192.0, "close_time": 1760443199999, "quote_volume": 1274911.07052, "trades": 18819, "taker_buy_base": 27589392.0, "taker_buy_quote": 583497.91309 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.0211, "high": 0.02213, "low": 0.02091, "close": 0.02199, "volume": 33935322.0, "close_time": 1760457599999, "quote_volume": 726812.14303, "trades": 14534, "taker_buy_base": 18796336.0, "taker_buy_quote": 402850.49594 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.022, "high": 0.02218, "low": 0.02124, "close": 0.02165, "volume": 32135836.0, "close_time": 1760471999999, "quote_volume": 699381.72963, "trades": 12221, "taker_buy_base": 15476385.0, "taker_buy_quote": 336811.06493 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.02166, "high": 0.02208, "low": 0.02152, "close": 0.02186, "volume": 10911966.0, "close_time": 1760486399999, "quote_volume": 237979.61541, "trades": 3918, "taker_buy_base": 4858482.0, "taker_buy_quote": 105971.51194 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.02185, "high": 0.02185, "low": 0.02095, "close": 0.02113, "volume": 10803151.0, "close_time": 1760500799999, "quote_volume": 231250.31702, "trades": 4320, "taker_buy_base": 4317446.0, "taker_buy_quote": 92441.59497 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.02113, "high": 0.02126, "low": 0.02056, "close": 0.02092, "volume": 27504427.0, "close_time": 1760515199999, "quote_volume": 574104.29358, "trades": 6793, "taker_buy_base": 13476794.0, "taker_buy_quote": 281273.37932 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.02091, "high": 0.02146, "low": 0.02011, "close": 0.02035, "volume": 29634182.0, "close_time": 1760529599999, "quote_volume": 612156.04238, "trades": 9078, "taker_buy_base": 12674145.0, "taker_buy_quote": 262170.09863 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.02035, "high": 0.0206, "low": 0.01972, "close": 0.0198, "volume": 40823392.0, "close_time": 1760543999999, "quote_volume": 821327.89111, "trades": 11502, "taker_buy_base": 17934597.0, "taker_buy_quote": 361347.12157 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.01981, "high": 0.02031, "low": 0.01963, "close": 0.01973, "volume": 20313166.0, "close_time": 1760558399999, "quote_volume": 405356.99405, "trades": 6097, "taker_buy_base": 10360828.0, "taker_buy_quote": 206962.04094 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.01974, "high": 0.02031, "low": 0.01902, "close": 0.01964, "volume": 42071008.0, "close_time": 1760572799999, "quote_volume": 831569.69678, "trades": 8783, "taker_buy_base": 21257728.0, "taker_buy_quote": 420737.50345 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.01964, "high": 0.02015, "low": 0.01932, "close": 0.01987, "volume": 10756169.0, "close_time": 1760587199999, "quote_volume": 212425.28098, "trades": 3428, "taker_buy_base": 4498274.0, "taker_buy_quote": 88721.15179 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.01988, "high": 0.02275, "low": 0.01967, "close": 0.02081, "volume": 103011892.0, "close_time": 1760601599999, "quote_volume": 2185642.37576, "trades": 27724, "taker_buy_base": 54253438.0, "taker_buy_quote": 1153484.84114 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.02082, "high": 0.02547, "low": 0.02055, "close": 0.02336, "volume": 376333484.0, "close_time": 1760615999999, "quote_volume": 8903166.81745, "trades": 110083, "taker_buy_base": 186765258.0, "taker_buy_quote": 4411834.95201 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.02336, "high": 0.02372, "low": 0.02035, "close": 0.0206, "volume": 159285250.0, "close_time": 1760630399999, "quote_volume": 3467975.14311, "trades": 37558, "taker_buy_base": 70867251.0, "taker_buy_quote": 1544045.25137 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.02058, "high": 0.02086, "low": 0.01955, "close": 0.0199, "volume": 71554457.0, "close_time": 1760644799999, "quote_volume": 1451603.45738, "trades": 16755, "taker_buy_base": 36482435.0, "taker_buy_quote": 740954.22846 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.01991, "high": 0.02119, "low": 0.01971, "close": 0.02027, "volume": 69842009.0, "close_time": 1760659199999, "quote_volume": 1417169.26864, "trades": 18802, "taker_buy_base": 34489781.0, "taker_buy_quote": 700508.37363 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.02026, "high": 0.0213, "low": 0.02012, "close": 0.02071, "volume": 30496660.0, "close_time": 1760673599999, "quote_volume": 630309.49017, "trades": 8746, "taker_buy_base": 16705023.0, "taker_buy_quote": 345734.13264 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.02069, "high": 0.02086, "low": 0.01884, "close": 0.01895, "volume": 57876922.0, "close_time": 1760687999999, "quote_volume": 1140274.57504, "trades": 17104, "taker_buy_base": 27792705.0, "taker_buy_quote": 547749.11004 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.01894, "high": 0.01984, "low": 0.01837, "close": 0.01961, "volume": 49412601.0, "close_time": 1760702399999, "quote_volume": 945702.85354, "trades": 13179, "taker_buy_base": 25301864.0, "taker_buy_quote": 484862.26477 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.0196, "high": 0.01975, "low": 0.01888, "close": 0.01937, "volume": 24871179.0, "close_time": 1760716799999, "quote_volume": 479815.6284, "trades": 6547, "taker_buy_base": 11051048.0, "taker_buy_quote": 213185.37761 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.01939, "high": 0.01962, "low": 0.01905, "close": 0.01931, "volume": 14964817.0, "close_time": 1760731199999, "quote_volume": 288976.99857, "trades": 4284, "taker_buy_base": 8373026.0, "taker_buy_quote": 161681.38757 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.0193, "high": 0.01963, "low": 0.01917, "close": 0.01921, "volume": 7409081.0, "close_time": 1760745599999, "quote_volume": 143816.01299, "trades": 2413, "taker_buy_base": 3685088.0, "taker_buy_quote": 71517.54887 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.01921, "high": 0.02, "low": 0.01914, "close": 0.01987, "volume": 11905414.0, "close_time": 1760759999999, "quote_volume": 233736.78539, "trades": 4139, "taker_buy_base": 6629493.0, "taker_buy_quote": 130353.8405 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.01987, "high": 0.01993, "low": 0.01934, "close": 0.01959, "volume": 11657433.0, "close_time": 1760774399999, "quote_volume": 229256.59266, "trades": 4318, "taker_buy_base": 6017038.0, "taker_buy_quote": 118349.35989 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.01959, "high": 0.02096, "low": 0.01943, "close": 0.02017, "volume": 37516271.0, "close_time": 1760788799999, "quote_volume": 754696.62129, "trades": 10773, "taker_buy_base": 21802668.0, "taker_buy_quote": 439083.16294 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.02016, "high": 0.02017, "low": 0.01935, "close": 0.0194, "volume": 21399284.0, "close_time": 1760803199999, "quote_volume": 422764.19021, "trades": 5223, "taker_buy_base": 8513503.0, "taker_buy_quote": 168346.00475 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.01939, "high": 0.0199, "low": 0.0192, "close": 0.01979, "volume": 10908389.0, "close_time": 1760817599999, "quote_volume": 213666.46628, "trades": 5078, "taker_buy_base": 4704141.0, "taker_buy_quote": 92202.33761 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.01979, "high": 0.01993, "low": 0.01964, "close": 0.01971, "volume": 3553162.0, "close_time": 1760831999999, "quote_volume": 70288.8196, "trades": 1701, "taker_buy_base": 1422496.0, "taker_buy_quote": 28143.3133 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.01971, "high": 0.01971, "low": 0.01917, "close": 0.01937, "volume": 5893717.0, "close_time": 1760846399999, "quote_volume": 114252.21899, "trades": 1984, "taker_buy_base": 2676659.0, "taker_buy_quote": 51860.50419 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.01937, "high": 0.01947, "low": 0.01888, "close": 0.01923, "volume": 11020434.0, "close_time": 1760860799999, "quote_volume": 211063.9351, "trades": 3059, "taker_buy_base": 4540670.0, "taker_buy_quote": 86970.30055 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.01925, "high": 0.01963, "low": 0.01866, "close": 0.01938, "volume": 24353085.0, "close_time": 1760875199999, "quote_volume": 467915.3668, "trades": 6499, "taker_buy_base": 11986398.0, "taker_buy_quote": 230548.94278 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.01938, "high": 0.01971, "low": 0.01912, "close": 0.01942, "volume": 17652885.0, "close_time": 1760889599999, "quote_volume": 342852.80284, "trades": 3869, "taker_buy_base": 8710466.0, "taker_buy_quote": 169395.02037 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.01943, "high": 0.01976, "low": 0.01929, "close": 0.01963, "volume": 9719404.0, "close_time": 1760903999999, "quote_volume": 189983.90457, "trades": 2854, "taker_buy_base": 5072104.0, "taker_buy_quote": 99184.59532 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.01963, "high": 0.01966, "low": 0.01888, "close": 0.01904, "volume": 10222591.0, "close_time": 1760918399999, "quote_volume": 197468.19904, "trades": 1890, "taker_buy_base": 4727651.0, "taker_buy_quote": 91296.98302 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.01904, "high": 0.01934, "low": 0.01852, "close": 0.01929, "volume": 13888777.0, "close_time": 1760932799999, "quote_volume": 261597.60222, "trades": 3458, "taker_buy_base": 6281473.0, "taker_buy_quote": 118556.4874 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.0193, "high": 0.01945, "low": 0.01906, "close": 0.01926, "volume": 11688538.0, "close_time": 1760947199999, "quote_volume": 225127.82388, "trades": 2287, "taker_buy_base": 6188988.0, "taker_buy_quote": 119299.03245 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.01927, "high": 0.01933, "low": 0.01888, "close": 0.01897, "volume": 14016885.0, "close_time": 1760961599999, "quote_volume": 267925.57936, "trades": 2965, "taker_buy_base": 6491394.0, "taker_buy_quote": 124094.654 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.01897, "high": 0.01918, "low": 0.0188, "close": 0.0188, "volume": 10820933.0, "close_time": 1760975999999, "quote_volume": 205775.80678, "trades": 2705, "taker_buy_base": 4501401.0, "taker_buy_quote": 85638.53101 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.0188, "high": 0.0188, "low": 0.01835, "close": 0.01859, "volume": 17125422.0, "close_time": 1760990399999, "quote_volume": 317759.11192, "trades": 3000, "taker_buy_base": 6952080.0, "taker_buy_quote": 129056.21385 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.01859, "high": 0.01868, "low": 0.01844, "close": 0.01848, "volume": 6162991.0, "close_time": 1761004799999, "quote_volume": 114368.00325, "trades": 1589, "taker_buy_base": 2874815.0, "taker_buy_quote": 53340.77517 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.01846, "high": 0.01854, "low": 0.01793, "close": 0.01801, "volume": 10210334.0, "close_time": 1761019199999, "quote_volume": 186386.37595, "trades": 2995, "taker_buy_base": 5667708.0, "taker_buy_quote": 103512.59922 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.01799, "high": 0.01804, "low": 0.01741, "close": 0.01779, "volume": 13947149.0, "close_time": 1761033599999, "quote_volume": 246833.1935, "trades": 2574, "taker_buy_base": 6391134.0, "taker_buy_quote": 113183.46484 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.01782, "high": 0.01808, "low": 0.01755, "close": 0.01803, "volume": 7935502.0, "close_time": 1761047999999, "quote_volume": 140963.15566, "trades": 1646, "taker_buy_base": 4661125.0, "taker_buy_quote": 82724.87713 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.01802, "high": 0.01886, "low": 0.01787, "close": 0.01879, "volume": 13749837.0, "close_time": 1761062399999, "quote_volume": 251292.93212, "trades": 3303, "taker_buy_base": 7254360.0, "taker_buy_quote": 132775.44985 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.0188, "high": 0.01881, "low": 0.01823, "close": 0.01829, "volume": 8770339.0, "close_time": 1761076799999, "quote_volume": 162168.15992, "trades": 1735, "taker_buy_base": 4016096.0, "taker_buy_quote": 74383.84334 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.0183, "high": 0.0183, "low": 0.01724, "close": 0.01733, "volume": 9404380.0, "close_time": 1761091199999, "quote_volume": 166958.47923, "trades": 1999, "taker_buy_base": 4356081.0, "taker_buy_quote": 77316.47027 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.01733, "high": 0.01764, "low": 0.0172, "close": 0.01739, "volume": 22838048.0, "close_time": 1761105599999, "quote_volume": 398554.42089, "trades": 2416, "taker_buy_base": 10791459.0, "taker_buy_quote": 187550.90916 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.01739, "high": 0.01763, "low": 0.01705, "close": 0.0173, "volume": 7965946.0, "close_time": 1761119999999, "quote_volume": 137999.75193, "trades": 1404, "taker_buy_base": 4065214.0, "taker_buy_quote": 70445.65371 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.01729, "high": 0.0173, "low": 0.01668, "close": 0.01709, "volume": 15827649.0, "close_time": 1761134399999, "quote_volume": 268967.92745, "trades": 2666, "taker_buy_base": 7101164.0, "taker_buy_quote": 120899.57698 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.01711, "high": 0.01737, "low": 0.01686, "close": 0.01713, "volume": 14434728.0, "close_time": 1761148799999, "quote_volume": 246870.93076, "trades": 2357, "taker_buy_base": 7452009.0, "taker_buy_quote": 127418.43307 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.01714, "high": 0.01714, "low": 0.01653, "close": 0.01687, "volume": 11332748.0, "close_time": 1761163199999, "quote_volume": 190341.28419, "trades": 2404, "taker_buy_base": 5620167.0, "taker_buy_quote": 94273.71967 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.01686, "high": 0.01689, "low": 0.01605, "close": 0.01663, "volume": 11237748.0, "close_time": 1761177599999, "quote_volume": 184867.68319, "trades": 1863, "taker_buy_base": 5218016.0, "taker_buy_quote": 85906.21346 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.01662, "high": 0.01684, "low": 0.01658, "close": 0.01674, "volume": 2847701.0, "close_time": 1761191999999, "quote_volume": 47534.83138, "trades": 437, "taker_buy_base": 1237856.0, "taker_buy_quote": 20645.27129 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.01676, "high": 0.01711, "low": 0.01676, "close": 0.01702, "volume": 1839938.0, "close_time": 1761206399999, "quote_volume": 31224.36117, "trades": 468, "taker_buy_base": 792784.0, "taker_buy_quote": 13442.5299 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.01702, "high": 0.01708, "low": 0.01684, "close": 0.01685, "volume": 4600870.0, "close_time": 1761220799999, "quote_volume": 78027.55486, "trades": 679, "taker_buy_base": 2254871.0, "taker_buy_quote": 38217.94628 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.01684, "high": 0.01754, "low": 0.01666, "close": 0.01717, "volume": 25533369.0, "close_time": 1761235199999, "quote_volume": 438745.11285, "trades": 4655, "taker_buy_base": 11905687.0, "taker_buy_quote": 204458.72397 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.01717, "high": 0.01739, "low": 0.01693, "close": 0.01699, "volume": 8404431.0, "close_time": 1761249599999, "quote_volume": 144361.06866, "trades": 1161, "taker_buy_base": 3563121.0, "taker_buy_quote": 61236.56351 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.01698, "high": 0.01698, "low": 0.01673, "close": 0.0169, "volume": 3308561.0, "close_time": 1761263999999, "quote_volume": 55835.05871, "trades": 611, "taker_buy_base": 1699300.0, "taker_buy_quote": 28661.861 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.0169, "high": 0.01697, "low": 0.01684, "close": 0.01689, "volume": 2923571.0, "close_time": 1761278399999, "quote_volume": 49419.0206, "trades": 788, "taker_buy_base": 1730099.0, "taker_buy_quote": 29251.16986 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.01689, "high": 0.01748, "low": 0.01688, "close": 0.01714, "volume": 6946375.0, "close_time": 1761292799999, "quote_volume": 119495.19264, "trades": 1543, "taker_buy_base": 3693818.0, "taker_buy_quote": 63465.30662 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.01713, "high": 0.01718, "low": 0.01667, "close": 0.0169, "volume": 6633564.0, "close_time": 1761307199999, "quote_volume": 112385.05542, "trades": 1213, "taker_buy_base": 3035034.0, "taker_buy_quote": 51407.85395 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.0169, "high": 0.0173, "low": 0.01653, "close": 0.01666, "volume": 10315397.0, "close_time": 1761321599999, "quote_volume": 174235.77625, "trades": 1936, "taker_buy_base": 4530513.0, "taker_buy_quote": 76620.22991 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.01665, "high": 0.01691, "low": 0.01648, "close": 0.01685, "volume": 4301354.0, "close_time": 1761335999999, "quote_volume": 71927.55521, "trades": 693, "taker_buy_base": 2018007.0, "taker_buy_quote": 33762.43498 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.01685, "high": 0.01701, "low": 0.01676, "close": 0.01693, "volume": 3039279.0, "close_time": 1761350399999, "quote_volume": 51362.14181, "trades": 505, "taker_buy_base": 1551476.0, "taker_buy_quote": 26216.75698 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.01694, "high": 0.01706, "low": 0.01677, "close": 0.0168, "volume": 2619941.0, "close_time": 1761364799999, "quote_volume": 44282.57516, "trades": 528, "taker_buy_base": 1113325.0, "taker_buy_quote": 18824.40507 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.01677, "high": 0.01691, "low": 0.0167, "close": 0.01681, "volume": 3976026.0, "close_time": 1761379199999, "quote_volume": 66806.54956, "trades": 407, "taker_buy_base": 1937287.0, "taker_buy_quote": 32526.57121 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.01682, "high": 0.01728, "low": 0.0168, "close": 0.01685, "volume": 5876295.0, "close_time": 1761393599999, "quote_volume": 99734.89923, "trades": 756, "taker_buy_base": 2178085.0, "taker_buy_quote": 37004.80832 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.01685, "high": 0.01704, "low": 0.0168, "close": 0.01702, "volume": 3858450.0, "close_time": 1761407999999, "quote_volume": 65073.96069, "trades": 526, "taker_buy_base": 1553780.0, "taker_buy_quote": 26215.17545 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.01698, "high": 0.01716, "low": 0.01689, "close": 0.01711, "volume": 3826188.0, "close_time": 1761422399999, "quote_volume": 65308.25073, "trades": 508, "taker_buy_base": 1464124.0, "taker_buy_quote": 24978.21828 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.01713, "high": 0.01715, "low": 0.0169, "close": 0.01691, "volume": 2843318.0, "close_time": 1761436799999, "quote_volume": 48421.02753, "trades": 451, "taker_buy_base": 787550.0, "taker_buy_quote": 13415.99764 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.01689, "high": 0.0171, "low": 0.01663, "close": 0.01669, "volume": 4591324.0, "close_time": 1761451199999, "quote_volume": 77245.42717, "trades": 573, "taker_buy_base": 2772211.0, "taker_buy_quote": 46690.18792 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.01667, "high": 0.01708, "low": 0.01665, "close": 0.01703, "volume": 6812502.0, "close_time": 1761465599999, "quote_volume": 114624.59007, "trades": 892, "taker_buy_base": 2874308.0, "taker_buy_quote": 48396.00031 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.01706, "high": 0.01721, "low": 0.01691, "close": 0.01717, "volume": 8499390.0, "close_time": 1761479999999, "quote_volume": 145181.1477, "trades": 988, "taker_buy_base": 3845535.0, "taker_buy_quote": 65720.16843 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.01717, "high": 0.0174, "low": 0.01705, "close": 0.01732, "volume": 7716926.0, "close_time": 1761494399999, "quote_volume": 132807.29359, "trades": 1037, "taker_buy_base": 3995543.0, "taker_buy_quote": 68812.21005 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.01731, "high": 0.01733, "low": 0.01701, "close": 0.0171, "volume": 3039098.0, "close_time": 1761508799999, "quote_volume": 52203.82404, "trades": 494, "taker_buy_base": 1034093.0, "taker_buy_quote": 17779.99432 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.0171, "high": 0.01746, "low": 0.01695, "close": 0.01732, "volume": 5117492.0, "close_time": 1761523199999, "quote_volume": 88027.64144, "trades": 592, "taker_buy_base": 2277761.0, "taker_buy_quote": 39169.75173 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.0173, "high": 0.01747, "low": 0.0173, "close": 0.01738, "volume": 2817141.0, "close_time": 1761537599999, "quote_volume": 49035.03336, "trades": 414, "taker_buy_base": 1622190.0, "taker_buy_quote": 28257.18355 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.01737, "high": 0.01747, "low": 0.01697, "close": 0.01718, "volume": 8199026.0, "close_time": 1761551999999, "quote_volume": 141616.37367, "trades": 987, "taker_buy_base": 3461918.0, "taker_buy_quote": 59818.65664 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.01715, "high": 0.0172, "low": 0.01666, "close": 0.01679, "volume": 5069838.0, "close_time": 1761566399999, "quote_volume": 85655.21495, "trades": 826, "taker_buy_base": 2214828.0, "taker_buy_quote": 37366.58875 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.0168, "high": 0.01684, "low": 0.01637, "close": 0.01652, "volume": 7342599.0, "close_time": 1761580799999, "quote_volume": 121926.50375, "trades": 997, "taker_buy_base": 4245880.0, "taker_buy_quote": 70667.101 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.01655, "high": 0.0169, "low": 0.01654, "close": 0.01657, "volume": 4093026.0, "close_time": 1761595199999, "quote_volume": 68554.28283, "trades": 553, "taker_buy_base": 1794295.0, "taker_buy_quote": 30065.4588 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.01655, "high": 0.01661, "low": 0.0162, "close": 0.01634, "volume": 4379144.0, "close_time": 1761609599999, "quote_volume": 71979.5572, "trades": 524, "taker_buy_base": 1822463.0, "taker_buy_quote": 29975.28156 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.01634, "high": 0.01643, "low": 0.01606, "close": 0.01613, "volume": 4973397.0, "close_time": 1761623999999, "quote_volume": 80687.63678, "trades": 721, "taker_buy_base": 1724305.0, "taker_buy_quote": 28052.17396 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.01609, "high": 0.01644, "low": 0.01606, "close": 0.01629, "volume": 2907948.0, "close_time": 1761638399999, "quote_volume": 47282.21658, "trades": 369, "taker_buy_base": 1611674.0, "taker_buy_quote": 26183.63254 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.01631, "high": 0.01657, "low": 0.01629, "close": 0.01641, "volume": 1799004.0, "close_time": 1761652799999, "quote_volume": 29590.59979, "trades": 252, "taker_buy_base": 1023795.0, "taker_buy_quote": 16848.98726 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.0164, "high": 0.01677, "low": 0.01615, "close": 0.01632, "volume": 7944515.0, "close_time": 1761667199999, "quote_volume": 130662.75715, "trades": 1088, "taker_buy_base": 3444715.0, "taker_buy_quote": 56642.08757 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.0163, "high": 0.01644, "low": 0.01574, "close": 0.01578, "volume": 9803212.0, "close_time": 1761681599999, "quote_volume": 157963.74795, "trades": 1614, "taker_buy_base": 3536747.0, "taker_buy_quote": 56876.99595 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.01578, "high": 0.01585, "low": 0.01532, "close": 0.0157, "volume": 11080250.0, "close_time": 1761695999999, "quote_volume": 172705.21963, "trades": 2057, "taker_buy_base": 4716706.0, "taker_buy_quote": 73473.21667 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.0157, "high": 0.01588, "low": 0.01566, "close": 0.01573, "volume": 2950217.0, "close_time": 1761710399999, "quote_volume": 46484.1308, "trades": 602, "taker_buy_base": 994794.0, "taker_buy_quote": 15690.257 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.01572, "high": 0.01588, "low": 0.0157, "close": 0.01583, "volume": 1786470.0, "close_time": 1761724799999, "quote_volume": 28223.16402, "trades": 306, "taker_buy_base": 1008859.0, "taker_buy_quote": 15948.4047 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.01584, "high": 0.01601, "low": 0.0157, "close": 0.01596, "volume": 2755093.0, "close_time": 1761739199999, "quote_volume": 43698.45946, "trades": 488, "taker_buy_base": 1061055.0, "taker_buy_quote": 16855.85589 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.01594, "high": 0.01628, "low": 0.01549, "close": 0.01557, "volume": 8617650.0, "close_time": 1761753599999, "quote_volume": 137044.98611, "trades": 999, "taker_buy_base": 3966533.0, "taker_buy_quote": 63083.43289 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.01554, "high": 0.01614, "low": 0.01534, "close": 0.01607, "volume": 22372116.0, "close_time": 1761767999999, "quote_volume": 351591.62405, "trades": 2172, "taker_buy_base": 12321538.0, "taker_buy_quote": 193650.35032 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.01609, "high": 0.01621, "low": 0.01573, "close": 0.01578, "volume": 6375473.0, "close_time": 1761782399999, "quote_volume": 102148.45687, "trades": 937, "taker_buy_base": 2219181.0, "taker_buy_quote": 35626.94289 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.01577, "high": 0.01614, "low": 0.01568, "close": 0.0159, "volume": 11187020.0, "close_time": 1761796799999, "quote_volume": 179009.40955, "trades": 1167, "taker_buy_base": 7144164.0, "taker_buy_quote": 114476.54536 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.0159, "high": 0.0159, "low": 0.01526, "close": 0.01577, "volume": 11067572.0, "close_time": 1761811199999, "quote_volume": 172620.95288, "trades": 1229, "taker_buy_base": 4838186.0, "taker_buy_quote": 75481.57507 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.01577, "high": 0.01579, "low": 0.01525, "close": 0.01534, "volume": 5583574.0, "close_time": 1761825599999, "quote_volume": 86371.04786, "trades": 669, "taker_buy_base": 3085128.0, "taker_buy_quote": 47770.99055 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.01534, "high": 0.0154, "low": 0.01465, "close": 0.01472, "volume": 18643820.0, "close_time": 1761839999999, "quote_volume": 277721.25446, "trades": 2042, "taker_buy_base": 10032179.0, "taker_buy_quote": 149254.26658 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.01472, "high": 0.01484, "low": 0.01423, "close": 0.01435, "volume": 8328058.0, "close_time": 1761854399999, "quote_volume": 120833.0204, "trades": 1143, "taker_buy_base": 3539418.0, "taker_buy_quote": 51337.1154 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.01431, "high": 0.01481, "low": 0.01428, "close": 0.0148, "volume": 3850020.0, "close_time": 1761868799999, "quote_volume": 56037.95632, "trades": 622, "taker_buy_base": 1400783.0, "taker_buy_quote": 20368.62813 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.01478, "high": 0.01493, "low": 0.01472, "close": 0.01479, "volume": 1183780.0, "close_time": 1761883199999, "quote_volume": 17550.72532, "trades": 265, "taker_buy_base": 293517.0, "taker_buy_quote": 4355.27369 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.01482, "high": 0.01507, "low": 0.01482, "close": 0.01491, "volume": 2668522.0, "close_time": 1761897599999, "quote_volume": 39886.62499, "trades": 342, "taker_buy_base": 1217875.0, "taker_buy_quote": 18220.34174 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.01489, "high": 0.01502, "low": 0.01476, "close": 0.015, "volume": 3308840.0, "close_time": 1761911999999, "quote_volume": 49219.94317, "trades": 310, "taker_buy_base": 1660425.0, "taker_buy_quote": 24699.47256 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.01499, "high": 0.01508, "low": 0.01477, "close": 0.01498, "volume": 2791335.0, "close_time": 1761926399999, "quote_volume": 41742.27936, "trades": 356, "taker_buy_base": 1415216.0, "taker_buy_quote": 21169.77786 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.01498, "high": 0.01508, "low": 0.01463, "close": 0.01497, "volume": 6228740.0, "close_time": 1761940799999, "quote_volume": 92741.34198, "trades": 705, "taker_buy_base": 2970353.0, "taker_buy_quote": 44236.49262 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.01496, "high": 0.01499, "low": 0.01479, "close": 0.01483, "volume": 1909010.0, "close_time": 1761955199999, "quote_volume": 28378.37979, "trades": 306, "taker_buy_base": 898680.0, "taker_buy_quote": 13359.21012 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.01482, "high": 0.01505, "low": 0.0147, "close": 0.01503, "volume": 3873174.0, "close_time": 1761969599999, "quote_volume": 57540.34102, "trades": 522, "taker_buy_base": 1932861.0, "taker_buy_quote": 28710.63781 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.015, "high": 0.01521, "low": 0.01491, "close": 0.0152, "volume": 2953086.0, "close_time": 1761983999999, "quote_volume": 44359.16713, "trades": 362, "taker_buy_base": 1252688.0, "taker_buy_quote": 18832.77531 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.01517, "high": 0.01523, "low": 0.01502, "close": 0.01513, "volume": 2460520.0, "close_time": 1761998399999, "quote_volume": 37157.77546, "trades": 353, "taker_buy_base": 1159791.0, "taker_buy_quote": 17530.20062 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.01513, "high": 0.01547, "low": 0.01502, "close": 0.01536, "volume": 17311205.0, "close_time": 1762012799999, "quote_volume": 265201.51289, "trades": 1466, "taker_buy_base": 5360284.0, "taker_buy_quote": 82069.04036 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.01529, "high": 0.01559, "low": 0.01525, "close": 0.01528, "volume": 7298492.0, "close_time": 1762027199999, "quote_volume": 112353.05349, "trades": 1256, "taker_buy_base": 3509051.0, "taker_buy_quote": 54038.7793 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.01528, "high": 0.01542, "low": 0.01513, "close": 0.01528, "volume": 1999000.0, "close_time": 1762041599999, "quote_volume": 30500.44922, "trades": 617, "taker_buy_base": 1173303.0, "taker_buy_quote": 17905.78512 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.01525, "high": 0.01525, "low": 0.01504, "close": 0.01506, "volume": 2042193.0, "close_time": 1762055999999, "quote_volume": 30916.45483, "trades": 372, "taker_buy_base": 913381.0, "taker_buy_quote": 13840.75398 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.01503, "high": 0.01573, "low": 0.01498, "close": 0.01549, "volume": 7019275.0, "close_time": 1762070399999, "quote_volume": 108264.35641, "trades": 1028, "taker_buy_base": 4150247.0, "taker_buy_quote": 63975.134 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.01551, "high": 0.01586, "low": 0.01515, "close": 0.0154, "volume": 15267701.0, "close_time": 1762084799999, "quote_volume": 236931.78057, "trades": 1548, "taker_buy_base": 6094984.0, "taker_buy_quote": 94127.28955 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.0154, "high": 0.01543, "low": 0.01474, "close": 0.01474, "volume": 6390461.0, "close_time": 1762099199999, "quote_volume": 95859.29794, "trades": 794, "taker_buy_base": 3102353.0, "taker_buy_quote": 46544.34295 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.01474, "high": 0.0151, "low": 0.01462, "close": 0.0148, "volume": 10588985.0, "close_time": 1762113599999, "quote_volume": 156626.85741, "trades": 905, "taker_buy_base": 2935314.0, "taker_buy_quote": 43609.25794 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.0148, "high": 0.01517, "low": 0.01479, "close": 0.01517, "volume": 2468971.0, "close_time": 1762127999999, "quote_volume": 36992.86121, "trades": 256, "taker_buy_base": 1065087.0, "taker_buy_quote": 15954.05242 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.01516, "high": 0.01518, "low": 0.01388, "close": 0.01394, "volume": 7675802.0, "close_time": 1762142399999, "quote_volume": 110351.55819, "trades": 803, "taker_buy_base": 3233525.0, "taker_buy_quote": 46398.73047 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.01397, "high": 0.01416, "low": 0.01361, "close": 0.01384, "volume": 17685740.0, "close_time": 1762156799999, "quote_volume": 245096.61693, "trades": 1274, "taker_buy_base": 7701227.0, "taker_buy_quote": 106701.9471 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.01382, "high": 0.01414, "low": 0.01355, "close": 0.01381, "volume": 14569429.0, "close_time": 1762171199999, "quote_volume": 201131.62366, "trades": 1583, "taker_buy_base": 6543202.0, "taker_buy_quote": 90629.98782 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.0138, "high": 0.01397, "low": 0.01231, "close": 0.01292, "volume": 23544293.0, "close_time": 1762185599999, "quote_volume": 313252.17002, "trades": 2372, "taker_buy_base": 10799039.0, "taker_buy_quote": 143935.64161 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.0129, "high": 0.01347, "low": 0.01284, "close": 0.01312, "volume": 11351681.0, "close_time": 1762199999999, "quote_volume": 150217.35439, "trades": 1392, "taker_buy_base": 5669046.0, "taker_buy_quote": 75052.55111 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.01311, "high": 0.01349, "low": 0.01292, "close": 0.01349, "volume": 8162098.0, "close_time": 1762214399999, "quote_volume": 107367.75705, "trades": 816, "taker_buy_base": 4613868.0, "taker_buy_quote": 60676.82038 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.01348, "high": 0.01479, "low": 0.01348, "close": 0.01474, "volume": 14398378.0, "close_time": 1762228799999, "quote_volume": 204478.43868, "trades": 1870, "taker_buy_base": 7609463.0, "taker_buy_quote": 107811.06978 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.01473, "high": 0.01495, "low": 0.01379, "close": 0.01413, "volume": 26128811.0, "close_time": 1762243199999, "quote_volume": 375329.65306, "trades": 3284, "taker_buy_base": 12930785.0, "taker_buy_quote": 185819.19331 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.01414, "high": 0.0144, "low": 0.01389, "close": 0.01398, "volume": 15859842.0, "close_time": 1762257599999, "quote_volume": 224865.88063, "trades": 1550, "taker_buy_base": 7205577.0, "taker_buy_quote": 102252.41931 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.01394, "high": 0.01469, "low": 0.01367, "close": 0.01424, "volume": 26121088.0, "close_time": 1762271999999, "quote_volume": 371133.80115, "trades": 3217, "taker_buy_base": 14058485.0, "taker_buy_quote": 199748.41129 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.01422, "high": 0.01495, "low": 0.01316, "close": 0.01321, "volume": 46721462.0, "close_time": 1762286399999, "quote_volume": 657897.3101, "trades": 5663, "taker_buy_base": 21877596.0, "taker_buy_quote": 309598.1002 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.01322, "high": 0.01357, "low": 0.01259, "close": 0.01345, "volume": 19526243.0, "close_time": 1762300799999, "quote_volume": 255678.5834, "trades": 2392, "taker_buy_base": 10126588.0, "taker_buy_quote": 132754.15376 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.01346, "high": 0.01396, "low": 0.0128, "close": 0.0136, "volume": 12946228.0, "close_time": 1762315199999, "quote_volume": 173993.5684, "trades": 2354, "taker_buy_base": 6672311.0, "taker_buy_quote": 89597.15669 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.01357, "high": 0.01374, "low": 0.0135, "close": 0.01363, "volume": 6109844.0, "close_time": 1762329599999, "quote_volume": 83118.03088, "trades": 1035, "taker_buy_base": 3233884.0, "taker_buy_quote": 44040.82668 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.01362, "high": 0.01371, "low": 0.01329, "close": 0.01367, "volume": 5954466.0, "close_time": 1762343999999, "quote_volume": 80361.72864, "trades": 1174, "taker_buy_base": 3050430.0, "taker_buy_quote": 41154.81907 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.01367, "high": 0.01403, "low": 0.01362, "close": 0.01403, "volume": 5046717.0, "close_time": 1762358399999, "quote_volume": 69710.52448, "trades": 1021, "taker_buy_base": 2316694.0, "taker_buy_quote": 32030.97897 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.01402, "high": 0.01413, "low": 0.01384, "close": 0.01405, "volume": 7877183.0, "close_time": 1762372799999, "quote_volume": 110442.72348, "trades": 843, "taker_buy_base": 4048813.0, "taker_buy_quote": 56723.08552 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.01405, "high": 0.01411, "low": 0.01392, "close": 0.01398, "volume": 4407176.0, "close_time": 1762387199999, "quote_volume": 61746.04312, "trades": 734, "taker_buy_base": 2436778.0, "taker_buy_quote": 34149.80096 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.01398, "high": 0.01449, "low": 0.0136, "close": 0.01446, "volume": 21721135.0, "close_time": 1762401599999, "quote_volume": 304670.72494, "trades": 3219, "taker_buy_base": 10709164.0, "taker_buy_quote": 150397.50368 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.01445, "high": 0.01534, "low": 0.01421, "close": 0.0151, "volume": 99603547.0, "close_time": 1762415999999, "quote_volume": 1461299.79097, "trades": 11756, "taker_buy_base": 55301074.0, "taker_buy_quote": 812315.23222 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.01511, "high": 0.01741, "low": 0.01404, "close": 0.01459, "volume": 177952213.0, "close_time": 1762430399999, "quote_volume": 2795435.43926, "trades": 39303, "taker_buy_base": 87969597.0, "taker_buy_quote": 1383828.79441 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.01457, "high": 0.01479, "low": 0.014, "close": 0.01411, "volume": 27759927.0, "close_time": 1762444799999, "quote_volume": 400766.49464, "trades": 4363, "taker_buy_base": 12816492.0, "taker_buy_quote": 185103.93559 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.01409, "high": 0.01437, "low": 0.01387, "close": 0.01424, "volume": 15283512.0, "close_time": 1762459199999, "quote_volume": 215280.64423, "trades": 2759, "taker_buy_base": 8760911.0, "taker_buy_quote": 123495.50374 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.01423, "high": 0.01441, "low": 0.01403, "close": 0.01425, "volume": 8872898.0, "close_time": 1762473599999, "quote_volume": 126047.44835, "trades": 1225, "taker_buy_base": 4125637.0, "taker_buy_quote": 58673.63698 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.01426, "high": 0.01481, "low": 0.01426, "close": 0.01472, "volume": 11845487.0, "close_time": 1762487999999, "quote_volume": 172388.10482, "trades": 1210, "taker_buy_base": 6056525.0, "taker_buy_quote": 88155.02193 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.01472, "high": 0.01499, "low": 0.01458, "close": 0.01495, "volume": 10592682.0, "close_time": 1762502399999, "quote_volume": 156944.75733, "trades": 910, "taker_buy_base": 4816059.0, "taker_buy_quote": 71371.07823 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.01494, "high": 0.01494, "low": 0.01399, "close": 0.01418, "volume": 20553278.0, "close_time": 1762516799999, "quote_volume": 296428.70508, "trades": 1757, "taker_buy_base": 7382075.0, "taker_buy_quote": 106647.80143 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.01419, "high": 0.01472, "low": 0.01381, "close": 0.01466, "volume": 19155192.0, "close_time": 1762531199999, "quote_volume": 272479.98678, "trades": 2470, "taker_buy_base": 10000717.0, "taker_buy_quote": 142537.25894 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.01463, "high": 0.01566, "low": 0.01461, "close": 0.01565, "volume": 30133659.0, "close_time": 1762545599999, "quote_volume": 459509.997, "trades": 3550, "taker_buy_base": 14875349.0, "taker_buy_quote": 226975.62435 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.01566, "high": 0.01577, "low": 0.01509, "close": 0.01516, "volume": 16893835.0, "close_time": 1762559999999, "quote_volume": 261191.46843, "trades": 2534, "taker_buy_base": 7751921.0, "taker_buy_quote": 120057.88716 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.01516, "high": 0.01539, "low": 0.01485, "close": 0.01497, "volume": 18269691.0, "close_time": 1762574399999, "quote_volume": 277109.01684, "trades": 3907, "taker_buy_base": 9971632.0, "taker_buy_quote": 151282.29909 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.01499, "high": 0.01527, "low": 0.01458, "close": 0.01481, "volume": 8265535.0, "close_time": 1762588799999, "quote_volume": 122737.51891, "trades": 1875, "taker_buy_base": 4543442.0, "taker_buy_quote": 67562.80043 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.01482, "high": 0.01508, "low": 0.01472, "close": 0.01495, "volume": 5661674.0, "close_time": 1762603199999, "quote_volume": 84334.66767, "trades": 1540, "taker_buy_base": 2655883.0, "taker_buy_quote": 39564.83055 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.01493, "high": 0.01501, "low": 0.01442, "close": 0.01455, "volume": 12996619.0, "close_time": 1762617599999, "quote_volume": 190719.85179, "trades": 2923, "taker_buy_base": 5989454.0, "taker_buy_quote": 87935.59567 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.01455, "high": 0.01477, "low": 0.01446, "close": 0.01469, "volume": 7194483.0, "close_time": 1762631999999, "quote_volume": 105076.96535, "trades": 1771, "taker_buy_base": 3222062.0, "taker_buy_quote": 47115.24266 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.0147, "high": 0.01493, "low": 0.0146, "close": 0.01487, "volume": 6607313.0, "close_time": 1762646399999, "quote_volume": 97590.74591, "trades": 1560, "taker_buy_base": 3328555.0, "taker_buy_quote": 49172.90004 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.01486, "high": 0.0149, "low": 0.01409, "close": 0.01412, "volume": 8868237.0, "close_time": 1762660799999, "quote_volume": 127652.16261, "trades": 4011, "taker_buy_base": 4526340.0, "taker_buy_quote": 65105.30403 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.01412, "high": 0.01453, "low": 0.01407, "close": 0.0145, "volume": 7515351.0, "close_time": 1762675199999, "quote_volume": 107379.47439, "trades": 3038, "taker_buy_base": 4042271.0, "taker_buy_quote": 57689.60102 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.0145, "high": 0.01465, "low": 0.01429, "close": 0.01461, "volume": 5185518.0, "close_time": 1762689599999, "quote_volume": 75084.08233, "trades": 2009, "taker_buy_base": 2186572.0, "taker_buy_quote": 31676.15762 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.0146, "high": 0.01498, "low": 0.01452, "close": 0.01488, "volume": 8086976.0, "close_time": 1762703999999, "quote_volume": 119651.16666, "trades": 2577, "taker_buy_base": 4060044.0, "taker_buy_quote": 60131.72075 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.01489, "high": 0.01511, "low": 0.01477, "close": 0.01511, "volume": 7425589.0, "close_time": 1762718399999, "quote_volume": 111089.86959, "trades": 2540, "taker_buy_base": 4005796.0, "taker_buy_quote": 59965.72352 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.0151, "high": 0.01513, "low": 0.01485, "close": 0.01489, "volume": 3466157.0, "close_time": 1762732799999, "quote_volume": 51931.81308, "trades": 1058, "taker_buy_base": 1632930.0, "taker_buy_quote": 24473.7845 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.01489, "high": 0.01514, "low": 0.01478, "close": 0.01498, "volume": 2847509.0, "close_time": 1762747199999, "quote_volume": 42612.30516, "trades": 825, "taker_buy_base": 1509906.0, "taker_buy_quote": 22620.9363 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.01496, "high": 0.01504, "low": 0.01478, "close": 0.01488, "volume": 3156161.0, "close_time": 1762761599999, "quote_volume": 47032.33878, "trades": 717, "taker_buy_base": 1115421.0, "taker_buy_quote": 16610.97623 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.0149, "high": 0.01513, "low": 0.01473, "close": 0.01503, "volume": 3549337.0, "close_time": 1762775999999, "quote_volume": 53166.86404, "trades": 892, "taker_buy_base": 1931374.0, "taker_buy_quote": 28965.93462 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.01505, "high": 0.0151, "low": 0.0147, "close": 0.01472, "volume": 5613757.0, "close_time": 1762790399999, "quote_volume": 83639.66134, "trades": 804, "taker_buy_base": 2326114.0, "taker_buy_quote": 34609.99313 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.01474, "high": 0.01493, "low": 0.01451, "close": 0.01484, "volume": 3851546.0, "close_time": 1762804799999, "quote_volume": 56872.50239, "trades": 859, "taker_buy_base": 2262774.0, "taker_buy_quote": 33427.71923 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.01485, "high": 0.01505, "low": 0.01465, "close": 0.01487, "volume": 3683673.0, "close_time": 1762819199999, "quote_volume": 54631.62101, "trades": 626, "taker_buy_base": 1312709.0, "taker_buy_quote": 19463.52024 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.01493, "high": 0.01519, "low": 0.0147, "close": 0.01498, "volume": 3535064.0, "close_time": 1762833599999, "quote_volume": 52956.18991, "trades": 836, "taker_buy_base": 1783646.0, "taker_buy_quote": 26722.75956 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.015, "high": 0.01508, "low": 0.01433, "close": 0.01436, "volume": 5537442.0, "close_time": 1762847999999, "quote_volume": 80675.39415, "trades": 988, "taker_buy_base": 2710465.0, "taker_buy_quote": 39475.8336 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.01436, "high": 0.01463, "low": 0.01436, "close": 0.01457, "volume": 5365882.0, "close_time": 1762862399999, "quote_volume": 77646.12259, "trades": 1045, "taker_buy_base": 2223851.0, "taker_buy_quote": 32207.85711 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.01457, "high": 0.01466, "low": 0.01433, "close": 0.01442, "volume": 5226084.0, "close_time": 1762876799999, "quote_volume": 75597.59072, "trades": 990, "taker_buy_base": 2103254.0, "taker_buy_quote": 30422.97113 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.01443, "high": 0.01464, "low": 0.01412, "close": 0.01416, "volume": 5050470.0, "close_time": 1762891199999, "quote_volume": 72812.95252, "trades": 1234, "taker_buy_base": 2649450.0, "taker_buy_quote": 38196.17643 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.01416, "high": 0.01419, "low": 0.01384, "close": 0.01388, "volume": 4173289.0, "close_time": 1762905599999, "quote_volume": 58490.95683, "trades": 788, "taker_buy_base": 2766516.0, "taker_buy_quote": 38790.27178 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.01388, "high": 0.01424, "low": 0.01378, "close": 0.01407, "volume": 4959856.0, "close_time": 1762919999999, "quote_volume": 69595.33137, "trades": 759, "taker_buy_base": 2288234.0, "taker_buy_quote": 32137.34326 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.01407, "high": 0.01432, "low": 0.01407, "close": 0.01411, "volume": 3108215.0, "close_time": 1762934399999, "quote_volume": 44127.99277, "trades": 431, "taker_buy_base": 1122347.0, "taker_buy_quote": 15939.51449 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.01411, "high": 0.01441, "low": 0.01411, "close": 0.01435, "volume": 2282368.0, "close_time": 1762948799999, "quote_volume": 32673.0656, "trades": 323, "taker_buy_base": 1420277.0, "taker_buy_quote": 20328.80656 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.01436, "high": 0.01446, "low": 0.01391, "close": 0.01395, "volume": 4710248.0, "close_time": 1762963199999, "quote_volume": 66786.70238, "trades": 583, "taker_buy_base": 2764440.0, "taker_buy_quote": 39128.78261 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.01395, "high": 0.01399, "low": 0.01339, "close": 0.01357, "volume": 8081990.0, "close_time": 1762977599999, "quote_volume": 110824.25918, "trades": 1091, "taker_buy_base": 3242395.0, "taker_buy_quote": 44317.32646 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.01352, "high": 0.01381, "low": 0.01352, "close": 0.01368, "volume": 1679278.0, "close_time": 1762991999999, "quote_volume": 23003.19475, "trades": 237, "taker_buy_base": 883074.0, "taker_buy_quote": 12093.689 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.01368, "high": 0.01398, "low": 0.01358, "close": 0.01394, "volume": 2839087.0, "close_time": 1763006399999, "quote_volume": 39121.87257, "trades": 304, "taker_buy_base": 1617046.0, "taker_buy_quote": 22260.18635 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.01388, "high": 0.01431, "low": 0.01379, "close": 0.01382, "volume": 6563716.0, "close_time": 1763020799999, "quote_volume": 91838.6116, "trades": 774, "taker_buy_base": 3194518.0, "taker_buy_quote": 44679.6862 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.01382, "high": 0.01401, "low": 0.01378, "close": 0.01387, "volume": 2439414.0, "close_time": 1763035199999, "quote_volume": 33893.1542, "trades": 377, "taker_buy_base": 1250334.0, "taker_buy_quote": 17377.60608 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.01388, "high": 0.01393, "low": 0.01358, "close": 0.01365, "volume": 6001099.0, "close_time": 1763049599999, "quote_volume": 82430.63527, "trades": 650, "taker_buy_base": 2492978.0, "taker_buy_quote": 34232.32458 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.01365, "high": 0.01367, "low": 0.01267, "close": 0.01274, "volume": 13603522.0, "close_time": 1763063999999, "quote_volume": 178869.08798, "trades": 1329, "taker_buy_base": 5932768.0, "taker_buy_quote": 78380.42899 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.01273, "high": 0.01324, "low": 0.01264, "close": 0.01316, "volume": 6194904.0, "close_time": 1763078399999, "quote_volume": 79263.26565, "trades": 754, "taker_buy_base": 3088508.0, "taker_buy_quote": 39530.78831 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.01311, "high": 0.01321, "low": 0.01288, "close": 0.01295, "volume": 5533936.0, "close_time": 1763092799999, "quote_volume": 72274.86229, "trades": 633, "taker_buy_base": 3229061.0, "taker_buy_quote": 42226.52065 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.0129, "high": 0.01294, "low": 0.0124, "close": 0.01279, "volume": 10781688.0, "close_time": 1763107199999, "quote_volume": 136650.83894, "trades": 1501, "taker_buy_base": 3961105.0, "taker_buy_quote": 50158.77803 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.01278, "high": 0.01282, "low": 0.0125, "close": 0.01258, "volume": 4240953.0, "close_time": 1763121599999, "quote_volume": 53584.45426, "trades": 482, "taker_buy_base": 2462523.0, "taker_buy_quote": 31120.08618 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.0126, "high": 0.01301, "low": 0.01234, "close": 0.01294, "volume": 6095969.0, "close_time": 1763135999999, "quote_volume": 77029.68885, "trades": 746, "taker_buy_base": 3057103.0, "taker_buy_quote": 38683.41324 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.01295, "high": 0.01302, "low": 0.01272, "close": 0.01291, "volume": 1264020.0, "close_time": 1763150399999, "quote_volume": 16251.61961, "trades": 232, "taker_buy_base": 537475.0, "taker_buy_quote": 6929.95844 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.01291, "high": 0.01295, "low": 0.01249, "close": 0.0127, "volume": 5612429.0, "close_time": 1763164799999, "quote_volume": 71320.2837, "trades": 509, "taker_buy_base": 2446870.0, "taker_buy_quote": 31082.40895 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.01269, "high": 0.01319, "low": 0.01267, "close": 0.01313, "volume": 3032526.0, "close_time": 1763179199999, "quote_volume": 39225.16747, "trades": 368, "taker_buy_base": 1577456.0, "taker_buy_quote": 20423.8137 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.01313, "high": 0.0133, "low": 0.01305, "close": 0.01312, "volume": 1658786.0, "close_time": 1763193599999, "quote_volume": 21844.35963, "trades": 230, "taker_buy_base": 727334.0, "taker_buy_quote": 9585.25174 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.01314, "high": 0.01314, "low": 0.01282, "close": 0.0129, "volume": 2876696.0, "close_time": 1763207999999, "quote_volume": 37214.41448, "trades": 386, "taker_buy_base": 1205139.0, "taker_buy_quote": 15589.14396 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.01288, "high": 0.01316, "low": 0.01286, "close": 0.01307, "volume": 2302368.0, "close_time": 1763222399999, "quote_volume": 30098.32155, "trades": 309, "taker_buy_base": 940803.0, "taker_buy_quote": 12312.97905 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.01306, "high": 0.01317, "low": 0.01292, "close": 0.01304, "volume": 3599031.0, "close_time": 1763236799999, "quote_volume": 47058.60472, "trades": 376, "taker_buy_base": 2252033.0, "taker_buy_quote": 29473.96566 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.01305, "high": 0.01305, "low": 0.0128, "close": 0.0129, "volume": 3913144.0, "close_time": 1763251199999, "quote_volume": 50585.66872, "trades": 353, "taker_buy_base": 1332240.0, "taker_buy_quote": 17216.16253 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.01292, "high": 0.01303, "low": 0.01264, "close": 0.01296, "volume": 3038927.0, "close_time": 1763265599999, "quote_volume": 39032.93347, "trades": 527, "taker_buy_base": 1732306.0, "taker_buy_quote": 22230.8748 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.01297, "high": 0.01305, "low": 0.01284, "close": 0.01304, "volume": 2294067.0, "close_time": 1763279999999, "quote_volume": 29814.1951, "trades": 276, "taker_buy_base": 1202457.0, "taker_buy_quote": 15633.91508 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.01305, "high": 0.01311, "low": 0.01276, "close": 0.01276, "volume": 2513788.0, "close_time": 1763294399999, "quote_volume": 32626.75752, "trades": 368, "taker_buy_base": 1115192.0, "taker_buy_quote": 14482.62138 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.01276, "high": 0.01296, "low": 0.01251, "close": 0.01253, "volume": 7130604.0, "close_time": 1763308799999, "quote_volume": 91303.87308, "trades": 741, "taker_buy_base": 4084840.0, "taker_buy_quote": 52362.77534 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.01255, "high": 0.0127, "low": 0.01226, "close": 0.01256, "volume": 8823522.0, "close_time": 1763323199999, "quote_volume": 110316.93001, "trades": 1018, "taker_buy_base": 4084546.0, "taker_buy_quote": 51062.93023 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.01258, "high": 0.01286, "low": 0.01237, "close": 0.0127, "volume": 3430794.0, "close_time": 1763337599999, "quote_volume": 43157.83791, "trades": 679, "taker_buy_base": 1624513.0, "taker_buy_quote": 20480.93482 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.01273, "high": 0.01293, "low": 0.0126, "close": 0.01288, "volume": 4327111.0, "close_time": 1763351999999, "quote_volume": 55470.11762, "trades": 496, "taker_buy_base": 1892483.0, "taker_buy_quote": 24223.38868 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.01287, "high": 0.01293, "low": 0.01276, "close": 0.01291, "volume": 1061329.0, "close_time": 1763366399999, "quote_volume": 13623.8463, "trades": 285, "taker_buy_base": 444040.0, "taker_buy_quote": 5708.10899 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.01292, "high": 0.01299, "low": 0.01282, "close": 0.01293, "volume": 916726.0, "close_time": 1763380799999, "quote_volume": 11819.32965, "trades": 183, "taker_buy_base": 410607.0, "taker_buy_quote": 5296.69917 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.0129, "high": 0.01309, "low": 0.01243, "close": 0.0127, "volume": 10197656.0, "close_time": 1763395199999, "quote_volume": 130359.71607, "trades": 1201, "taker_buy_base": 5316644.0, "taker_buy_quote": 68058.52328 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.01269, "high": 0.01288, "low": 0.01206, "close": 0.01214, "volume": 7023381.0, "close_time": 1763409599999, "quote_volume": 87272.7205, "trades": 851, "taker_buy_base": 3218296.0, "taker_buy_quote": 40171.37182 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.01214, "high": 0.01237, "low": 0.01206, "close": 0.01236, "volume": 3092670.0, "close_time": 1763423999999, "quote_volume": 37827.13596, "trades": 374, "taker_buy_base": 1587355.0, "taker_buy_quote": 19435.21333 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.01235, "high": 0.01265, "low": 0.01215, "close": 0.01256, "volume": 7282372.0, "close_time": 1763438399999, "quote_volume": 90232.90666, "trades": 684, "taker_buy_base": 4139012.0, "taker_buy_quote": 51344.51425 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.01254, "high": 0.01265, "low": 0.01229, "close": 0.01239, "volume": 4450850.0, "close_time": 1763452799999, "quote_volume": 55507.36909, "trades": 758, "taker_buy_base": 1613985.0, "taker_buy_quote": 20096.85189 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.0124, "high": 0.01253, "low": 0.01238, "close": 0.01243, "volume": 1908202.0, "close_time": 1763467199999, "quote_volume": 23781.44442, "trades": 451, "taker_buy_base": 900199.0, "taker_buy_quote": 11215.47039 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.01243, "high": 0.01272, "low": 0.0123, "close": 0.01263, "volume": 3187421.0, "close_time": 1763481599999, "quote_volume": 39770.05868, "trades": 485, "taker_buy_base": 1416033.0, "taker_buy_quote": 17688.42788 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.01264, "high": 0.01289, "low": 0.01262, "close": 0.01276, "volume": 1596724.0, "close_time": 1763495999999, "quote_volume": 20401.20131, "trades": 317, "taker_buy_base": 714168.0, "taker_buy_quote": 9133.74872 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.01276, "high": 0.01276, "low": 0.01259, "close": 0.01267, "volume": 1033893.0, "close_time": 1763510399999, "quote_volume": 13104.61926, "trades": 225, "taker_buy_base": 301364.0, "taker_buy_quote": 3823.34384 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.01265, "high": 0.01278, "low": 0.0125, "close": 0.01252, "volume": 2706452.0, "close_time": 1763524799999, "quote_volume": 34115.97948, "trades": 347, "taker_buy_base": 1624042.0, "taker_buy_quote": 20458.27466 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.0125, "high": 0.01258, "low": 0.01222, "close": 0.01257, "volume": 1904320.0, "close_time": 1763539199999, "quote_volume": 23577.31217, "trades": 276, "taker_buy_base": 731519.0, "taker_buy_quote": 9050.2257 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.01255, "high": 0.01259, "low": 0.01242, "close": 0.01248, "volume": 1341524.0, "close_time": 1763553599999, "quote_volume": 16780.19137, "trades": 251, "taker_buy_base": 626630.0, "taker_buy_quote": 7846.12416 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.01248, "high": 0.01272, "low": 0.01228, "close": 0.01228, "volume": 4738570.0, "close_time": 1763567999999, "quote_volume": 59300.52765, "trades": 571, "taker_buy_base": 1725828.0, "taker_buy_quote": 21598.20596 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.0123, "high": 0.01241, "low": 0.01166, "close": 0.01184, "volume": 6068512.0, "close_time": 1763582399999, "quote_volume": 72429.23428, "trades": 911, "taker_buy_base": 2406882.0, "taker_buy_quote": 28799.58751 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.01182, "high": 0.01239, "low": 0.01178, "close": 0.01239, "volume": 2932238.0, "close_time": 1763596799999, "quote_volume": 35430.05537, "trades": 412, "taker_buy_base": 1866230.0, "taker_buy_quote": 22542.59021 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.01237, "high": 0.01247, "low": 0.01232, "close": 0.01241, "volume": 768583.0, "close_time": 1763611199999, "quote_volume": 9524.09538, "trades": 260, "taker_buy_base": 422124.0, "taker_buy_quote": 5236.62882 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.0124, "high": 0.01265, "low": 0.01238, "close": 0.01264, "volume": 2188507.0, "close_time": 1763625599999, "quote_volume": 27421.33607, "trades": 317, "taker_buy_base": 559740.0, "taker_buy_quote": 7039.12031 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.01262, "high": 0.01278, "low": 0.01247, "close": 0.01265, "volume": 7319687.0, "close_time": 1763639999999, "quote_volume": 92512.88889, "trades": 787, "taker_buy_base": 3448373.0, "taker_buy_quote": 43621.66707 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.01264, "high": 0.01307, "low": 0.01257, "close": 0.01257, "volume": 16178544.0, "close_time": 1763654399999, "quote_volume": 207439.6458, "trades": 1476, "taker_buy_base": 7638254.0, "taker_buy_quote": 98077.54844 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.01261, "high": 0.01261, "low": 0.01169, "close": 0.01201, "volume": 12914842.0, "close_time": 1763668799999, "quote_volume": 155293.67196, "trades": 1334, "taker_buy_base": 6190096.0, "taker_buy_quote": 74634.73964 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.01202, "high": 0.01242, "low": 0.0119, "close": 0.01203, "volume": 7826453.0, "close_time": 1763683199999, "quote_volume": 95127.29763, "trades": 756, "taker_buy_base": 4168284.0, "taker_buy_quote": 50678.26063 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.01206, "high": 0.01242, "low": 0.01186, "close": 0.01205, "volume": 5280074.0, "close_time": 1763697599999, "quote_volume": 64232.75636, "trades": 668, "taker_buy_base": 2329510.0, "taker_buy_quote": 28427.50861 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.01202, "high": 0.01224, "low": 0.01071, "close": 0.01145, "volume": 22477949.0, "close_time": 1763711999999, "quote_volume": 260753.4751, "trades": 2569, "taker_buy_base": 11691801.0, "taker_buy_quote": 135827.12584 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.01146, "high": 0.01166, "low": 0.01121, "close": 0.01129, "volume": 7799964.0, "close_time": 1763726399999, "quote_volume": 88936.60187, "trades": 1101, "taker_buy_base": 4320397.0, "taker_buy_quote": 49267.13787 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.01129, "high": 0.01163, "low": 0.01109, "close": 0.01142, "volume": 8627055.0, "close_time": 1763740799999, "quote_volume": 98570.5702, "trades": 1006, "taker_buy_base": 3976723.0, "taker_buy_quote": 45448.16017 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.01145, "high": 0.01176, "low": 0.01131, "close": 0.0115, "volume": 8220788.0, "close_time": 1763755199999, "quote_volume": 94814.30177, "trades": 921, "taker_buy_base": 3461541.0, "taker_buy_quote": 39932.08404 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.0115, "high": 0.01169, "low": 0.0112, "close": 0.0116, "volume": 8892330.0, "close_time": 1763769599999, "quote_volume": 102252.82596, "trades": 972, "taker_buy_base": 3900014.0, "taker_buy_quote": 44763.84921 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.0116, "high": 0.01176, "low": 0.01154, "close": 0.01156, "volume": 5223542.0, "close_time": 1763783999999, "quote_volume": 60815.63143, "trades": 459, "taker_buy_base": 2313884.0, "taker_buy_quote": 26918.00746 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.01156, "high": 0.01157, "low": 0.01122, "close": 0.01147, "volume": 3092375.0, "close_time": 1763798399999, "quote_volume": 35313.07801, "trades": 413, "taker_buy_base": 1566216.0, "taker_buy_quote": 17866.80451 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.01145, "high": 0.01149, "low": 0.0112, "close": 0.01142, "volume": 6093837.0, "close_time": 1763812799999, "quote_volume": 68992.66382, "trades": 442, "taker_buy_base": 2642779.0, "taker_buy_quote": 29883.34791 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.01141, "high": 0.01153, "low": 0.01122, "close": 0.01139, "volume": 1978486.0, "close_time": 1763827199999, "quote_volume": 22498.7432, "trades": 287, "taker_buy_base": 855139.0, "taker_buy_quote": 9740.85161 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.01139, "high": 0.01153, "low": 0.01135, "close": 0.01145, "volume": 1991317.0, "close_time": 1763841599999, "quote_volume": 22818.8634, "trades": 320, "taker_buy_base": 733080.0, "taker_buy_quote": 8403.49765 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.01145, "high": 0.01167, "low": 0.01137, "close": 0.01159, "volume": 3962299.0, "close_time": 1763855999999, "quote_volume": 45754.73775, "trades": 516, "taker_buy_base": 2086024.0, "taker_buy_quote": 24093.12056 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.01157, "high": 0.012, "low": 0.01157, "close": 0.01174, "volume": 20683860.0, "close_time": 1763870399999, "quote_volume": 244233.15069, "trades": 3063, "taker_buy_base": 12442105.0, "taker_buy_quote": 146868.8197 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.01175, "high": 0.01191, "low": 0.01164, "close": 0.0118, "volume": 4579950.0, "close_time": 1763884799999, "quote_volume": 53925.07533, "trades": 1048, "taker_buy_base": 1798218.0, "taker_buy_quote": 21172.34387 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.01181, "high": 0.01183, "low": 0.01169, "close": 0.01177, "volume": 3173920.0, "close_time": 1763899199999, "quote_volume": 37303.02558, "trades": 348, "taker_buy_base": 674560.0, "taker_buy_quote": 7931.26603 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.01179, "high": 0.01189, "low": 0.01158, "close": 0.01168, "volume": 2664807.0, "close_time": 1763913599999, "quote_volume": 31362.74913, "trades": 361, "taker_buy_base": 844620.0, "taker_buy_quote": 9920.60303 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.01168, "high": 0.01179, "low": 0.01156, "close": 0.0117, "volume": 3331143.0, "close_time": 1763927999999, "quote_volume": 38921.97022, "trades": 520, "taker_buy_base": 1453680.0, "taker_buy_quote": 16986.85295 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.01171, "high": 0.01175, "low": 0.01151, "close": 0.01154, "volume": 5182670.0, "close_time": 1763942399999, "quote_volume": 60170.09633, "trades": 621, "taker_buy_base": 1917786.0, "taker_buy_quote": 22245.41722 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.01155, "high": 0.01181, "low": 0.01146, "close": 0.01173, "volume": 2929317.0, "close_time": 1763956799999, "quote_volume": 34076.46533, "trades": 324, "taker_buy_base": 1354750.0, "taker_buy_quote": 15732.77926 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.01171, "high": 0.0118, "low": 0.01156, "close": 0.01172, "volume": 8738610.0, "close_time": 1763971199999, "quote_volume": 102513.72294, "trades": 750, "taker_buy_base": 6135185.0, "taker_buy_quote": 71972.2576 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.01171, "high": 0.01173, "low": 0.0114, "close": 0.01153, "volume": 4869245.0, "close_time": 1763985599999, "quote_volume": 55982.85889, "trades": 414, "taker_buy_base": 2546230.0, "taker_buy_quote": 29239.10866 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.01154, "high": 0.01167, "low": 0.01136, "close": 0.01157, "volume": 9136430.0, "close_time": 1763999999999, "quote_volume": 105040.51102, "trades": 1139, "taker_buy_base": 5176739.0, "taker_buy_quote": 59502.45317 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.01157, "high": 0.012, "low": 0.01156, "close": 0.01187, "volume": 5041538.0, "close_time": 1764014399999, "quote_volume": 59654.60475, "trades": 683, "taker_buy_base": 2573664.0, "taker_buy_quote": 30432.65616 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.0119, "high": 0.01198, "low": 0.01182, "close": 0.01188, "volume": 1379563.0, "close_time": 1764028799999, "quote_volume": 16437.78279, "trades": 262, "taker_buy_base": 746968.0, "taker_buy_quote": 8895.28456 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.01188, "high": 0.01195, "low": 0.01177, "close": 0.01182, "volume": 1754288.0, "close_time": 1764043199999, "quote_volume": 20809.61258, "trades": 492, "taker_buy_base": 684437.0, "taker_buy_quote": 8116.8097 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.01182, "high": 0.01184, "low": 0.01163, "close": 0.01168, "volume": 4219610.0, "close_time": 1764057599999, "quote_volume": 49573.66999, "trades": 741, "taker_buy_base": 1514193.0, "taker_buy_quote": 17783.01012 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.01171, "high": 0.01175, "low": 0.01154, "close": 0.01166, "volume": 3027611.0, "close_time": 1764071999999, "quote_volume": 35324.52252, "trades": 557, "taker_buy_base": 1293455.0, "taker_buy_quote": 15099.05613 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.01167, "high": 0.01183, "low": 0.01146, "close": 0.01167, "volume": 4329655.0, "close_time": 1764086399999, "quote_volume": 50505.51981, "trades": 818, "taker_buy_base": 2254237.0, "taker_buy_quote": 26274.62794 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.01166, "high": 0.01189, "low": 0.01159, "close": 0.01176, "volume": 2988246.0, "close_time": 1764100799999, "quote_volume": 35093.91897, "trades": 538, "taker_buy_base": 1371588.0, "taker_buy_quote": 16081.97152 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.01178, "high": 0.01191, "low": 0.01166, "close": 0.0118, "volume": 2376269.0, "close_time": 1764115199999, "quote_volume": 28029.98794, "trades": 456, "taker_buy_base": 927260.0, "taker_buy_quote": 10939.80219 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.0118, "high": 0.01186, "low": 0.01173, "close": 0.01173, "volume": 2520169.0, "close_time": 1764129599999, "quote_volume": 29741.7874, "trades": 349, "taker_buy_base": 1261443.0, "taker_buy_quote": 14908.23695 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.01172, "high": 0.01184, "low": 0.0117, "close": 0.0118, "volume": 1697929.0, "close_time": 1764143999999, "quote_volume": 20019.47006, "trades": 291, "taker_buy_base": 676096.0, "taker_buy_quote": 7968.53415 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.01182, "high": 0.01182, "low": 0.01157, "close": 0.01158, "volume": 1715687.0, "close_time": 1764158399999, "quote_volume": 20000.18453, "trades": 353, "taker_buy_base": 568230.0, "taker_buy_quote": 6614.86322 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.0116, "high": 0.01169, "low": 0.01147, "close": 0.01157, "volume": 5084848.0, "close_time": 1764172799999, "quote_volume": 58835.94564, "trades": 901, "taker_buy_base": 2299239.0, "taker_buy_quote": 26618.61433 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.01158, "high": 0.01202, "low": 0.01158, "close": 0.01198, "volume": 5143976.0, "close_time": 1764187199999, "quote_volume": 60982.77379, "trades": 673, "taker_buy_base": 2803391.0, "taker_buy_quote": 33275.06668 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.01195, "high": 0.01205, "low": 0.01193, "close": 0.012, "volume": 2146238.0, "close_time": 1764201599999, "quote_volume": 25728.0431, "trades": 386, "taker_buy_base": 996722.0, "taker_buy_quote": 11949.11695 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.01203, "high": 0.01209, "low": 0.01186, "close": 0.01187, "volume": 3083442.0, "close_time": 1764215999999, "quote_volume": 36928.36242, "trades": 458, "taker_buy_base": 915077.0, "taker_buy_quote": 10980.48801 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.01185, "high": 0.012, "low": 0.01185, "close": 0.01195, "volume": 1276861.0, "close_time": 1764230399999, "quote_volume": 15249.94285, "trades": 318, "taker_buy_base": 807049.0, "taker_buy_quote": 9645.00987 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.01197, "high": 0.01206, "low": 0.01191, "close": 0.01197, "volume": 3494049.0, "close_time": 1764244799999, "quote_volume": 41862.11069, "trades": 523, "taker_buy_base": 1762040.0, "taker_buy_quote": 21114.82662 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.01196, "high": 0.01203, "low": 0.01182, "close": 0.01202, "volume": 2276705.0, "close_time": 1764259199999, "quote_volume": 27069.39476, "trades": 384, "taker_buy_base": 931054.0, "taker_buy_quote": 11076.63146 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.01203, "high": 0.01208, "low": 0.01197, "close": 0.01201, "volume": 3870942.0, "close_time": 1764273599999, "quote_volume": 46486.1578, "trades": 845, "taker_buy_base": 1467508.0, "taker_buy_quote": 17626.61952 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.01202, "high": 0.01205, "low": 0.01182, "close": 0.01187, "volume": 4555646.0, "close_time": 1764287999999, "quote_volume": 54423.49696, "trades": 1033, "taker_buy_base": 1887998.0, "taker_buy_quote": 22547.82461 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.01188, "high": 0.01196, "low": 0.01177, "close": 0.01179, "volume": 1706813.0, "close_time": 1764302399999, "quote_volume": 20240.36054, "trades": 489, "taker_buy_base": 804216.0, "taker_buy_quote": 9538.50078 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.01177, "high": 0.01186, "low": 0.01171, "close": 0.01179, "volume": 2488642.0, "close_time": 1764316799999, "quote_volume": 29346.74337, "trades": 618, "taker_buy_base": 1143797.0, "taker_buy_quote": 13497.63276 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.01179, "high": 0.0121, "low": 0.01178, "close": 0.01185, "volume": 5777256.0, "close_time": 1764331199999, "quote_volume": 69081.2482, "trades": 910, "taker_buy_base": 3195242.0, "taker_buy_quote": 38238.36235 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.01187, "high": 0.01199, "low": 0.01173, "close": 0.01186, "volume": 3182929.0, "close_time": 1764345599999, "quote_volume": 37777.92702, "trades": 600, "taker_buy_base": 1368430.0, "taker_buy_quote": 16247.95684 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.01185, "high": 0.01185, "low": 0.01147, "close": 0.01168, "volume": 4001137.0, "close_time": 1764359999999, "quote_volume": 46546.37645, "trades": 534, "taker_buy_base": 1967722.0, "taker_buy_quote": 22875.60383 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.01165, "high": 0.01175, "low": 0.01154, "close": 0.01166, "volume": 3634647.0, "close_time": 1764374399999, "quote_volume": 42386.66339, "trades": 681, "taker_buy_base": 1601444.0, "taker_buy_quote": 18687.54797 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.01165, "high": 0.01171, "low": 0.01155, "close": 0.01166, "volume": 1276885.0, "close_time": 1764388799999, "quote_volume": 14859.08293, "trades": 413, "taker_buy_base": 533059.0, "taker_buy_quote": 6199.46518 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.01165, "high": 0.01168, "low": 0.01148, "close": 0.01152, "volume": 3217514.0, "close_time": 1764403199999, "quote_volume": 37239.30958, "trades": 544, "taker_buy_base": 1485874.0, "taker_buy_quote": 17198.83858 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.01148, "high": 0.01166, "low": 0.01147, "close": 0.01166, "volume": 1456760.0, "close_time": 1764417599999, "quote_volume": 16775.74279, "trades": 387, "taker_buy_base": 707146.0, "taker_buy_quote": 8159.26737 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.01166, "high": 0.01166, "low": 0.01139, "close": 0.01145, "volume": 3117216.0, "close_time": 1764431999999, "quote_volume": 35748.08735, "trades": 546, "taker_buy_base": 1434380.0, "taker_buy_quote": 16449.32689 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.01143, "high": 0.01149, "low": 0.01122, "close": 0.01127, "volume": 7999251.0, "close_time": 1764446399999, "quote_volume": 90913.84656, "trades": 1575, "taker_buy_base": 3867135.0, "taker_buy_quote": 44020.80143 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.01127, "high": 0.01127, "low": 0.01119, "close": 0.01121, "volume": 1431959.0, "close_time": 1764460799999, "quote_volume": 16062.73461, "trades": 824, "taker_buy_base": 727619.0, "taker_buy_quote": 8164.34898 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.0112, "high": 0.01128, "low": 0.01107, "close": 0.01121, "volume": 1613871.0, "close_time": 1764475199999, "quote_volume": 18063.81311, "trades": 354, "taker_buy_base": 687552.0, "taker_buy_quote": 7687.58821 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.01123, "high": 0.01139, "low": 0.01117, "close": 0.01131, "volume": 4351283.0, "close_time": 1764489599999, "quote_volume": 49117.86611, "trades": 601, "taker_buy_base": 2106061.0, "taker_buy_quote": 23784.30275 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.01128, "high": 0.01136, "low": 0.01114, "close": 0.01114, "volume": 2600793.0, "close_time": 1764503999999, "quote_volume": 29236.47074, "trades": 421, "taker_buy_base": 1023688.0, "taker_buy_quote": 11522.26636 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.01115, "high": 0.01133, "low": 0.01111, "close": 0.01119, "volume": 3740157.0, "close_time": 1764518399999, "quote_volume": 41926.99061, "trades": 612, "taker_buy_base": 1428783.0, "taker_buy_quote": 16056.60511 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.01119, "high": 0.01131, "low": 0.01116, "close": 0.01118, "volume": 1450854.0, "close_time": 1764532799999, "quote_volume": 16283.15405, "trades": 268, "taker_buy_base": 529895.0, "taker_buy_quote": 5947.30728 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.01118, "high": 0.01121, "low": 0.01099, "close": 0.01102, "volume": 3028895.0, "close_time": 1764547199999, "quote_volume": 33597.33186, "trades": 364, "taker_buy_base": 1759111.0, "taker_buy_quote": 19513.59992 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.01104, "high": 0.01108, "low": 0.01013, "close": 0.01016, "volume": 28867977.0, "close_time": 1764561599999, "quote_volume": 302483.85919, "trades": 2395, "taker_buy_base": 12800345.0, "taker_buy_quote": 134396.89641 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.01015, "high": 0.01027, "low": 0.01006, "close": 0.01018, "volume": 8058571.0, "close_time": 1764575999999, "quote_volume": 81679.58527, "trades": 1047, "taker_buy_base": 4498625.0, "taker_buy_quote": 45633.54173 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.01016, "high": 0.01031, "low": 0.01015, "close": 0.0102, "volume": 3890763.0, "close_time": 1764590399999, "quote_volume": 39802.38888, "trades": 745, "taker_buy_base": 1990883.0, "taker_buy_quote": 20407.73449 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.01021, "high": 0.01024, "low": 0.00974, "close": 0.00988, "volume": 11781047.0, "close_time": 1764604799999, "quote_volume": 118224.846, "trades": 1156, "taker_buy_base": 5174029.0, "taker_buy_quote": 52021.88154 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.00985, "high": 0.0099, "low": 0.00973, "close": 0.00981, "volume": 6692678.0, "close_time": 1764619199999, "quote_volume": 65774.16107, "trades": 790, "taker_buy_base": 3524202.0, "taker_buy_quote": 34651.33456 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.00982, "high": 0.01017, "low": 0.00982, "close": 0.0101, "volume": 4893070.0, "close_time": 1764633599999, "quote_volume": 49019.49901, "trades": 544, "taker_buy_base": 3074213.0, "taker_buy_quote": 30766.07448 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.01011, "high": 0.01022, "low": 0.00991, "close": 0.01002, "volume": 2499785.0, "close_time": 1764647999999, "quote_volume": 25142.06169, "trades": 413, "taker_buy_base": 1075640.0, "taker_buy_quote": 10829.85333 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.01002, "high": 0.0101, "low": 0.00996, "close": 0.01005, "volume": 3619044.0, "close_time": 1764662399999, "quote_volume": 36326.93072, "trades": 514, "taker_buy_base": 1653725.0, "taker_buy_quote": 16607.75676 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.01005, "high": 0.01011, "low": 0.00993, "close": 0.0101, "volume": 3684762.0, "close_time": 1764676799999, "quote_volume": 36887.25565, "trades": 565, "taker_buy_base": 1561122.0, "taker_buy_quote": 15625.37569 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.01009, "high": 0.01065, "low": 0.01001, "close": 0.01062, "volume": 6613013.0, "close_time": 1764691199999, "quote_volume": 68200.81785, "trades": 884, "taker_buy_base": 3247576.0, "taker_buy_quote": 33619.02169 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.01062, "high": 0.01081, "low": 0.0105, "close": 0.01066, "volume": 9542097.0, "close_time": 1764705599999, "quote_volume": 101700.42856, "trades": 1167, "taker_buy_base": 5062662.0, "taker_buy_quote": 54066.43533 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.01066, "high": 0.01067, "low": 0.01052, "close": 0.01056, "volume": 3433270.0, "close_time": 1764719999999, "quote_volume": 36355.36924, "trades": 622, "taker_buy_base": 1252560.0, "taker_buy_quote": 13270.44435 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.01054, "high": 0.01072, "low": 0.01049, "close": 0.01072, "volume": 1731342.0, "close_time": 1764734399999, "quote_volume": 18352.25004, "trades": 338, "taker_buy_base": 570132.0, "taker_buy_quote": 6057.12223 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.01072, "high": 0.01096, "low": 0.01066, "close": 0.01091, "volume": 3543560.0, "close_time": 1764748799999, "quote_volume": 38562.72233, "trades": 661, "taker_buy_base": 2030773.0, "taker_buy_quote": 22119.21379 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.0109, "high": 0.01108, "low": 0.01089, "close": 0.01098, "volume": 5188005.0, "close_time": 1764763199999, "quote_volume": 56912.8043, "trades": 553, "taker_buy_base": 1796197.0, "taker_buy_quote": 19702.40836 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.01098, "high": 0.01098, "low": 0.01055, "close": 0.01071, "volume": 13008715.0, "close_time": 1764777599999, "quote_volume": 139655.5584, "trades": 1341, "taker_buy_base": 6094701.0, "taker_buy_quote": 65506.83352 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.01072, "high": 0.01083, "low": 0.01064, "close": 0.01079, "volume": 4097655.0, "close_time": 1764791999999, "quote_volume": 44051.25574, "trades": 500, "taker_buy_base": 1163957.0, "taker_buy_quote": 12516.03439 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.01077, "high": 0.01098, "low": 0.01074, "close": 0.0109, "volume": 6427528.0, "close_time": 1764806399999, "quote_volume": 69827.83357, "trades": 600, "taker_buy_base": 3475754.0, "taker_buy_quote": 37806.55537 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.0109, "high": 0.01101, "low": 0.01086, "close": 0.01087, "volume": 2001695.0, "close_time": 1764820799999, "quote_volume": 21874.54555, "trades": 287, "taker_buy_base": 752030.0, "taker_buy_quote": 8225.06154 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.01089, "high": 0.01096, "low": 0.01083, "close": 0.01092, "volume": 1729635.0, "close_time": 1764835199999, "quote_volume": 18825.04988, "trades": 276, "taker_buy_base": 771556.0, "taker_buy_quote": 8393.8468 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.01089, "high": 0.011, "low": 0.01083, "close": 0.0109, "volume": 1608836.0, "close_time": 1764849599999, "quote_volume": 17559.51786, "trades": 262, "taker_buy_base": 675919.0, "taker_buy_quote": 7362.9114 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.01088, "high": 0.01093, "low": 0.01072, "close": 0.01089, "volume": 3076414.0, "close_time": 1764863999999, "quote_volume": 33336.56272, "trades": 335, "taker_buy_base": 1747587.0, "taker_buy_quote": 18931.989 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.01086, "high": 0.01093, "low": 0.01049, "close": 0.01066, "volume": 5055755.0, "close_time": 1764878399999, "quote_volume": 54061.43786, "trades": 588, "taker_buy_base": 2380881.0, "taker_buy_quote": 25415.3833 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.01067, "high": 0.01071, "low": 0.01056, "close": 0.01059, "volume": 3840905.0, "close_time": 1764892799999, "quote_volume": 40788.21957, "trades": 579, "taker_buy_base": 1453085.0, "taker_buy_quote": 15426.6013 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.01057, "high": 0.01074, "low": 0.01052, "close": 0.01064, "volume": 2361363.0, "close_time": 1764907199999, "quote_volume": 25090.43384, "trades": 397, "taker_buy_base": 982206.0, "taker_buy_quote": 10435.69409 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.01062, "high": 0.01091, "low": 0.01052, "close": 0.01087, "volume": 7526453.0, "close_time": 1764921599999, "quote_volume": 80600.83395, "trades": 836, "taker_buy_base": 3848833.0, "taker_buy_quote": 41135.16707 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.01091, "high": 0.01093, "low": 0.01046, "close": 0.01049, "volume": 5113000.0, "close_time": 1764935999999, "quote_volume": 54766.87563, "trades": 694, "taker_buy_base": 2544972.0, "taker_buy_quote": 27212.84294 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.01048, "high": 0.01052, "low": 0.01026, "close": 0.0103, "volume": 6187417.0, "close_time": 1764950399999, "quote_volume": 64329.65691, "trades": 741, "taker_buy_base": 3203384.0, "taker_buy_quote": 33275.67337 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.01029, "high": 0.01029, "low": 0.00987, "close": 0.01002, "volume": 13259048.0, "close_time": 1764964799999, "quote_volume": 132855.28477, "trades": 1267, "taker_buy_base": 5993691.0, "taker_buy_quote": 60056.69936 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.01, "high": 0.01012, "low": 0.00997, "close": 0.01007, "volume": 2634767.0, "close_time": 1764979199999, "quote_volume": 26416.44862, "trades": 339, "taker_buy_base": 1397009.0, "taker_buy_quote": 13992.7811 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.01007, "high": 0.01014, "low": 0.01, "close": 0.0101, "volume": 1473328.0, "close_time": 1764993599999, "quote_volume": 14831.5184, "trades": 280, "taker_buy_base": 671935.0, "taker_buy_quote": 6762.8704 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.01009, "high": 0.0101, "low": 0.00997, "close": 0.01007, "volume": 680930.0, "close_time": 1765007999999, "quote_volume": 6836.17689, "trades": 185, "taker_buy_base": 271057.0, "taker_buy_quote": 2721.72237 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.01007, "high": 0.01022, "low": 0.00997, "close": 0.01022, "volume": 5027810.0, "close_time": 1765022399999, "quote_volume": 50857.3851, "trades": 524, "taker_buy_base": 3022785.0, "taker_buy_quote": 30610.97756 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.01021, "high": 0.01033, "low": 0.01017, "close": 0.01026, "volume": 5474789.0, "close_time": 1765036799999, "quote_volume": 56081.90007, "trades": 498, "taker_buy_base": 3057020.0, "taker_buy_quote": 31309.95262 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.01028, "high": 0.01041, "low": 0.01023, "close": 0.0103, "volume": 3777074.0, "close_time": 1765051199999, "quote_volume": 39027.70253, "trades": 448, "taker_buy_base": 1896380.0, "taker_buy_quote": 19600.37332 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.0103, "high": 0.01047, "low": 0.01027, "close": 0.01036, "volume": 7026652.0, "close_time": 1765065599999, "quote_volume": 72897.00923, "trades": 646, "taker_buy_base": 4017199.0, "taker_buy_quote": 41708.08136 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.01035, "high": 0.01048, "low": 0.01033, "close": 0.01047, "volume": 1534231.0, "close_time": 1765079999999, "quote_volume": 15976.30691, "trades": 263, "taker_buy_base": 550911.0, "taker_buy_quote": 5740.14958 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.01045, "high": 0.01046, "low": 0.01032, "close": 0.01032, "volume": 2710689.0, "close_time": 1765094399999, "quote_volume": 28128.47393, "trades": 239, "taker_buy_base": 1556360.0, "taker_buy_quote": 16142.34715 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.0103, "high": 0.01031, "low": 0.01019, "close": 0.01022, "volume": 2874377.0, "close_time": 1765108799999, "quote_volume": 29445.79263, "trades": 347, "taker_buy_base": 1385430.0, "taker_buy_quote": 14206.03057 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.01022, "high": 0.01033, "low": 0.00997, "close": 0.01021, "volume": 8563503.0, "close_time": 1765123199999, "quote_volume": 86937.17494, "trades": 829, "taker_buy_base": 3904189.0, "taker_buy_quote": 39608.16424 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.0102, "high": 0.01045, "low": 0.01011, "close": 0.01043, "volume": 7206312.0, "close_time": 1765137599999, "quote_volume": 73794.89295, "trades": 779, "taker_buy_base": 2898675.0, "taker_buy_quote": 29705.75554 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.01043, "high": 0.01048, "low": 0.01002, "close": 0.01015, "volume": 3965861.0, "close_time": 1765151999999, "quote_volume": 40516.86623, "trades": 402, "taker_buy_base": 1868366.0, "taker_buy_quote": 19029.99883 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.01013, "high": 0.01032, "low": 0.0101, "close": 0.01032, "volume": 1278146.0, "close_time": 1765166399999, "quote_volume": 13032.43478, "trades": 230, "taker_buy_base": 657691.0, "taker_buy_quote": 6710.5522 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.01031, "high": 0.01069, "low": 0.01031, "close": 0.01054, "volume": 6158434.0, "close_time": 1765180799999, "quote_volume": 64863.97245, "trades": 525, "taker_buy_base": 2522897.0, "taker_buy_quote": 26544.83671 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.01053, "high": 0.0138, "low": 0.01043, "close": 0.01347, "volume": 147721742.0, "close_time": 1765195199999, "quote_volume": 1786998.20566, "trades": 16399, "taker_buy_base": 79327238.0, "taker_buy_quote": 953074.27422 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.01347, "high": 0.0151, "low": 0.01263, "close": 0.01382, "volume": 666423953.0, "close_time": 1765209599999, "quote_volume": 9268072.05106, "trades": 69453, "taker_buy_base": 341177827.0, "taker_buy_quote": 4750813.59996 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.01382, "high": 0.01429, "low": 0.01235, "close": 0.01266, "volume": 239575920.0, "close_time": 1765223999999, "quote_volume": 3151392.91004, "trades": 26916, "taker_buy_base": 116881486.0, "taker_buy_quote": 1537672.47891 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.01266, "high": 0.013, "low": 0.01162, "close": 0.01182, "volume": 129709636.0, "close_time": 1765238399999, "quote_volume": 1581410.25955, "trades": 14548, "taker_buy_base": 61827519.0, "taker_buy_quote": 753854.0645 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.01182, "high": 0.01229, "low": 0.01144, "close": 0.01202, "volume": 104813865.0, "close_time": 1765252799999, "quote_volume": 1240712.91416, "trades": 10767, "taker_buy_base": 51635277.0, "taker_buy_quote": 611608.21109 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.01204, "high": 0.01363, "low": 0.01161, "close": 0.0126, "volume": 225308764.0, "close_time": 1765267199999, "quote_volume": 2852180.61189, "trades": 28644, "taker_buy_base": 111252254.0, "taker_buy_quote": 1407895.99263 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.0126, "high": 0.01266, "low": 0.01177, "close": 0.01186, "volume": 107378497.0, "close_time": 1765281599999, "quote_volume": 1301190.9618, "trades": 11491, "taker_buy_base": 53130103.0, "taker_buy_quote": 644443.84601 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.01184, "high": 0.0121, "low": 0.01167, "close": 0.01209, "volume": 59366085.0, "close_time": 1765295999999, "quote_volume": 704095.14261, "trades": 5813, "taker_buy_base": 31049170.0, "taker_buy_quote": 368537.03878 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.01207, "high": 0.01228, "low": 0.0119, "close": 0.01196, "volume": 52762671.0, "close_time": 1765310399999, "quote_volume": 638516.63243, "trades": 6225, "taker_buy_base": 23757696.0, "taker_buy_quote": 287357.42662 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.01197, "high": 0.0121, "low": 0.01179, "close": 0.01192, "volume": 19594228.0, "close_time": 1765324799999, "quote_volume": 233974.53038, "trades": 2395, "taker_buy_base": 9433032.0, "taker_buy_quote": 112755.63576 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.01194, "high": 0.01194, "low": 0.01131, "close": 0.01142, "volume": 28039878.0, "close_time": 1765339199999, "quote_volume": 323225.97889, "trades": 3297, "taker_buy_base": 11891709.0, "taker_buy_quote": 137032.04032 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.01142, "high": 0.01167, "low": 0.0114, "close": 0.01143, "volume": 21779369.0, "close_time": 1765353599999, "quote_volume": 250670.77289, "trades": 2188, "taker_buy_base": 10815757.0, "taker_buy_quote": 124508.71102 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.01145, "high": 0.01145, "low": 0.01104, "close": 0.01115, "volume": 28363983.0, "close_time": 1765367999999, "quote_volume": 319052.07205, "trades": 2492, "taker_buy_base": 14156698.0, "taker_buy_quote": 159322.85508 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.01115, "high": 0.01125, "low": 0.01103, "close": 0.01108, "volume": 19308090.0, "close_time": 1765382399999, "quote_volume": 215323.404, "trades": 1787, "taker_buy_base": 9778130.0, "taker_buy_quote": 109081.31154 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.01109, "high": 0.01121, "low": 0.01086, "close": 0.01106, "volume": 36609726.0, "close_time": 1765396799999, "quote_volume": 405953.05884, "trades": 3148, "taker_buy_base": 19211011.0, "taker_buy_quote": 213206.16409 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.01106, "high": 0.01127, "low": 0.01073, "close": 0.01093, "volume": 23850300.0, "close_time": 1765411199999, "quote_volume": 262396.85481, "trades": 2208, "taker_buy_base": 14421550.0, "taker_buy_quote": 158836.8499 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.01092, "high": 0.01097, "low": 0.01037, "close": 0.01037, "volume": 11938449.0, "close_time": 1765425599999, "quote_volume": 126944.76463, "trades": 1229, "taker_buy_base": 5284664.0, "taker_buy_quote": 56226.62542 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.01037, "high": 0.01058, "low": 0.01032, "close": 0.01055, "volume": 11483691.0, "close_time": 1765439999999, "quote_volume": 120787.72711, "trades": 959, "taker_buy_base": 4271949.0, "taker_buy_quote": 44938.29719 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.01053, "high": 0.0125, "low": 0.01039, "close": 0.01185, "volume": 87788273.0, "close_time": 1765454399999, "quote_volume": 1013084.96181, "trades": 8722, "taker_buy_base": 47513279.0, "taker_buy_quote": 545695.5562 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.01186, "high": 0.01262, "low": 0.0108, "close": 0.01086, "volume": 124359296.0, "close_time": 1765468799999, "quote_volume": 1443651.19, "trades": 10790, "taker_buy_base": 54950793.0, "taker_buy_quote": 637567.50427 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.01085, "high": 0.01106, "low": 0.01072, "close": 0.01078, "volume": 23463590.0, "close_time": 1765483199999, "quote_volume": 255829.5304, "trades": 1739, "taker_buy_base": 10884389.0, "taker_buy_quote": 118659.38209 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.01078, "high": 0.01116, "low": 0.01075, "close": 0.01098, "volume": 14428972.0, "close_time": 1765497599999, "quote_volume": 158456.89282, "trades": 1980, "taker_buy_base": 7511483.0, "taker_buy_quote": 82506.99325 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.01095, "high": 0.01097, "low": 0.01079, "close": 0.01084, "volume": 5212548.0, "close_time": 1765511999999, "quote_volume": 56772.07236, "trades": 607, "taker_buy_base": 3467740.0, "taker_buy_quote": 37778.33983 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.01084, "high": 0.01095, "low": 0.01078, "close": 0.01081, "volume": 9369602.0, "close_time": 1765526399999, "quote_volume": 101692.33274, "trades": 657, "taker_buy_base": 3922308.0, "taker_buy_quote": 42550.42173 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.01079, "high": 0.01082, "low": 0.0106, "close": 0.01073, "volume": 14301874.0, "close_time": 1765540799999, "quote_volume": 153027.26975, "trades": 764, "taker_buy_base": 5105222.0, "taker_buy_quote": 54707.72404 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.01074, "high": 0.01078, "low": 0.01018, "close": 0.01023, "volume": 19236245.0, "close_time": 1765555199999, "quote_volume": 202900.34672, "trades": 1210, "taker_buy_base": 9118897.0, "taker_buy_quote": 95836.87617 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.01022, "high": 0.01034, "low": 0.01001, "close": 0.01018, "volume": 16333996.0, "close_time": 1765569599999, "quote_volume": 166251.64756, "trades": 1290, "taker_buy_base": 9131841.0, "taker_buy_quote": 93007.50374 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.01017, "high": 0.01039, "low": 0.01017, "close": 0.01034, "volume": 6790155.0, "close_time": 1765583999999, "quote_volume": 69821.17943, "trades": 458, "taker_buy_base": 3527126.0, "taker_buy_quote": 36228.36493 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.01034, "high": 0.01037, "low": 0.0102, "close": 0.01024, "volume": 4844734.0, "close_time": 1765598399999, "quote_volume": 49836.31376, "trades": 513, "taker_buy_base": 2189764.0, "taker_buy_quote": 22502.25707 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.01024, "high": 0.01031, "low": 0.01012, "close": 0.01029, "volume": 5307871.0, "close_time": 1765612799999, "quote_volume": 54351.38313, "trades": 620, "taker_buy_base": 2730405.0, "taker_buy_quote": 27952.25682 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.01028, "high": 0.01035, "low": 0.01022, "close": 0.01028, "volume": 5714790.0, "close_time": 1765627199999, "quote_volume": 58787.87263, "trades": 495, "taker_buy_base": 2854134.0, "taker_buy_quote": 29370.56764 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.01027, "high": 0.01036, "low": 0.01022, "close": 0.01035, "volume": 3122921.0, "close_time": 1765641599999, "quote_volume": 32148.11123, "trades": 396, "taker_buy_base": 1284542.0, "taker_buy_quote": 13235.34257 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.01033, "high": 0.01036, "low": 0.01016, "close": 0.01017, "volume": 4324118.0, "close_time": 1765655999999, "quote_volume": 44334.089, "trades": 355, "taker_buy_base": 1565247.0, "taker_buy_quote": 16081.02255 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.01017, "high": 0.01018, "low": 0.01002, "close": 0.01016, "volume": 4761190.0, "close_time": 1765670399999, "quote_volume": 48167.16539, "trades": 549, "taker_buy_base": 3031983.0, "taker_buy_quote": 30697.40453 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.01014, "high": 0.01029, "low": 0.0101, "close": 0.01023, "volume": 3825843.0, "close_time": 1765684799999, "quote_volume": 39054.85764, "trades": 310, "taker_buy_base": 1830503.0, "taker_buy_quote": 18662.06107 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.01023, "high": 0.01023, "low": 0.00962, "close": 0.00974, "volume": 23866458.0, "close_time": 1765699199999, "quote_volume": 234803.29037, "trades": 5410, "taker_buy_base": 11146689.0, "taker_buy_quote": 109634.2387 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.00973, "high": 0.00979, "low": 0.00951, "close": 0.0096, "volume": 15344385.0, "close_time": 1765713599999, "quote_volume": 147899.47011, "trades": 3107, "taker_buy_base": 7763860.0, "taker_buy_quote": 74943.17864 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.00959, "high": 0.00975, "low": 0.00952, "close": 0.00957, "volume": 11102281.0, "close_time": 1765727999999, "quote_volume": 107082.74962, "trades": 741, "taker_buy_base": 7203842.0, "taker_buy_quote": 69548.04765 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.00956, "high": 0.00965, "low": 0.00951, "close": 0.00962, "volume": 8388221.0, "close_time": 1765742399999, "quote_volume": 80302.04286, "trades": 550, "taker_buy_base": 3961789.0, "taker_buy_quote": 37916.74096 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.00962, "high": 0.0097, "low": 0.00948, "close": 0.00955, "volume": 8414347.0, "close_time": 1765756799999, "quote_volume": 80838.284, "trades": 450, "taker_buy_base": 4015243.0, "taker_buy_quote": 38585.10741 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.00954, "high": 0.00964, "low": 0.00947, "close": 0.00955, "volume": 4139914.0, "close_time": 1765771199999, "quote_volume": 39526.38405, "trades": 669, "taker_buy_base": 2179139.0, "taker_buy_quote": 20809.84063 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.00957, "high": 0.00988, "low": 0.00957, "close": 0.00963, "volume": 7264185.0, "close_time": 1765785599999, "quote_volume": 70445.3317, "trades": 591, "taker_buy_base": 4410684.0, "taker_buy_quote": 42868.44755 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.00963, "high": 0.0117, "low": 0.0096, "close": 0.01002, "volume": 251444680.0, "close_time": 1765799999999, "quote_volume": 2713312.77367, "trades": 25346, "taker_buy_base": 119392244.0, "taker_buy_quote": 1286522.69933 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.01, "high": 0.01012, "low": 0.00963, "close": 0.00982, "volume": 71680074.0, "close_time": 1765814399999, "quote_volume": 705544.61341, "trades": 3438, "taker_buy_base": 35088076.0, "taker_buy_quote": 345526.14985 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.00981, "high": 0.00982, "low": 0.00925, "close": 0.00945, "volume": 46473950.0, "close_time": 1765828799999, "quote_volume": 440757.17546, "trades": 2474, "taker_buy_base": 23533465.0, "taker_buy_quote": 223019.71436 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.00943, "high": 0.0095, "low": 0.00927, "close": 0.00945, "volume": 12196630.0, "close_time": 1765843199999, "quote_volume": 114329.47143, "trades": 1403, "taker_buy_base": 6044455.0, "taker_buy_quote": 56694.89889 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.00945, "high": 0.00953, "low": 0.00935, "close": 0.00944, "volume": 6687167.0, "close_time": 1765857599999, "quote_volume": 63092.31944, "trades": 467, "taker_buy_base": 3923690.0, "taker_buy_quote": 37030.30454 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.00944, "high": 0.00948, "low": 0.00927, "close": 0.00931, "volume": 8704284.0, "close_time": 1765871999999, "quote_volume": 81581.52134, "trades": 765, "taker_buy_base": 4347173.0, "taker_buy_quote": 40756.15721 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.00933, "high": 0.0095, "low": 0.00926, "close": 0.00942, "volume": 8720410.0, "close_time": 1765886399999, "quote_volume": 81586.16292, "trades": 638, "taker_buy_base": 4350838.0, "taker_buy_quote": 40702.00919 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.00942, "high": 0.00951, "low": 0.00928, "close": 0.0095, "volume": 12485415.0, "close_time": 1765900799999, "quote_volume": 117259.24873, "trades": 971, "taker_buy_base": 5689089.0, "taker_buy_quote": 53487.46559 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.00951, "high": 0.00953, "low": 0.00933, "close": 0.00938, "volume": 10289318.0, "close_time": 1765915199999, "quote_volume": 97209.129, "trades": 844, "taker_buy_base": 3716692.0, "taker_buy_quote": 35185.9929 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.00936, "high": 0.00942, "low": 0.00934, "close": 0.00937, "volume": 4059447.0, "close_time": 1765929599999, "quote_volume": 38073.59523, "trades": 394, "taker_buy_base": 2198898.0, "taker_buy_quote": 20629.7796 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.00937, "high": 0.00938, "low": 0.00924, "close": 0.0093, "volume": 4496399.0, "close_time": 1765943999999, "quote_volume": 41865.07205, "trades": 377, "taker_buy_base": 2000644.0, "taker_buy_quote": 18649.94273 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.00931, "high": 0.00944, "low": 0.00928, "close": 0.00934, "volume": 6560821.0, "close_time": 1765958399999, "quote_volume": 61368.13986, "trades": 724, "taker_buy_base": 4695755.0, "taker_buy_quote": 43928.77503 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.00932, "high": 0.00937, "low": 0.00921, "close": 0.00932, "volume": 7391704.0, "close_time": 1765972799999, "quote_volume": 68594.28088, "trades": 512, "taker_buy_base": 3366665.0, "taker_buy_quote": 31252.43627 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.00933, "high": 0.00964, "low": 0.00925, "close": 0.00937, "volume": 18101398.0, "close_time": 1765987199999, "quote_volume": 170762.81034, "trades": 1008, "taker_buy_base": 9359714.0, "taker_buy_quote": 88249.82315 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.00936, "high": 0.00937, "low": 0.00893, "close": 0.0091, "volume": 18755149.0, "close_time": 1766001599999, "quote_volume": 172037.90251, "trades": 987, "taker_buy_base": 8488453.0, "taker_buy_quote": 77930.12491 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.00912, "high": 0.00931, "low": 0.00909, "close": 0.00931, "volume": 7290752.0, "close_time": 1766015999999, "quote_volume": 67048.52088, "trades": 412, "taker_buy_base": 4180973.0, "taker_buy_quote": 38440.63978 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0093, "high": 0.00937, "low": 0.00919, "close": 0.00921, "volume": 5503006.0, "close_time": 1766030399999, "quote_volume": 51186.43593, "trades": 314, "taker_buy_base": 2992921.0, "taker_buy_quote": 27844.5817 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.00922, "high": 0.00928, "low": 0.00911, "close": 0.00922, "volume": 5021105.0, "close_time": 1766044799999, "quote_volume": 46121.91403, "trades": 672, "taker_buy_base": 2432134.0, "taker_buy_quote": 22354.83245 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.00924, "high": 0.00993, "low": 0.00923, "close": 0.00941, "volume": 64019205.0, "close_time": 1766059199999, "quote_volume": 613060.9633, "trades": 3260, "taker_buy_base": 32790258.0, "taker_buy_quote": 313761.59631 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.0094, "high": 0.00948, "low": 0.00927, "close": 0.00939, "volume": 17095100.0, "close_time": 1766073599999, "quote_volume": 160451.32882, "trades": 981, "taker_buy_base": 7763044.0, "taker_buy_quote": 72920.53806 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.00939, "high": 0.00949, "low": 0.00883, "close": 0.00883, "volume": 18689600.0, "close_time": 1766087999999, "quote_volume": 171383.66139, "trades": 1133, "taker_buy_base": 9144802.0, "taker_buy_quote": 83901.3916 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.00885, "high": 0.00911, "low": 0.00885, "close": 0.00899, "volume": 6286330.0, "close_time": 1766102399999, "quote_volume": 56669.29126, "trades": 438, "taker_buy_base": 3571926.0, "taker_buy_quote": 32232.21143 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.00899, "high": 0.00932, "low": 0.00889, "close": 0.00928, "volume": 5515779.0, "close_time": 1766116799999, "quote_volume": 49869.58838, "trades": 516, "taker_buy_base": 3425726.0, "taker_buy_quote": 30945.16215 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.00927, "high": 0.0095, "low": 0.00921, "close": 0.00939, "volume": 5286861.0, "close_time": 1766131199999, "quote_volume": 49263.09972, "trades": 382, "taker_buy_base": 2313211.0, "taker_buy_quote": 21567.23201 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.0094, "high": 0.00942, "low": 0.00929, "close": 0.00932, "volume": 5577013.0, "close_time": 1766145599999, "quote_volume": 52092.50774, "trades": 587, "taker_buy_base": 2615187.0, "taker_buy_quote": 24446.22155 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.00931, "high": 0.00942, "low": 0.0092, "close": 0.00927, "volume": 7808251.0, "close_time": 1766159999999, "quote_volume": 72376.78113, "trades": 858, "taker_buy_base": 3390218.0, "taker_buy_quote": 31422.37914 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.00927, "high": 0.00948, "low": 0.00923, "close": 0.00945, "volume": 5908562.0, "close_time": 1766174399999, "quote_volume": 55255.64834, "trades": 447, "taker_buy_base": 2434529.0, "taker_buy_quote": 22757.31044 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.00947, "high": 0.00947, "low": 0.00938, "close": 0.00939, "volume": 3603798.0, "close_time": 1766188799999, "quote_volume": 33968.37895, "trades": 214, "taker_buy_base": 2013498.0, "taker_buy_quote": 18976.2727 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.00938, "high": 0.00939, "low": 0.00923, "close": 0.00929, "volume": 6471647.0, "close_time": 1766203199999, "quote_volume": 60190.30737, "trades": 770, "taker_buy_base": 3352298.0, "taker_buy_quote": 31219.71872 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.00932, "high": 0.0095, "low": 0.00925, "close": 0.0095, "volume": 3841108.0, "close_time": 1766217599999, "quote_volume": 36141.85668, "trades": 474, "taker_buy_base": 2053792.0, "taker_buy_quote": 19321.7821 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.0095, "high": 0.00961, "low": 0.00937, "close": 0.00945, "volume": 9050369.0, "close_time": 1766231999999, "quote_volume": 86175.95112, "trades": 586, "taker_buy_base": 7021822.0, "taker_buy_quote": 66941.52391 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.00945, "high": 0.00948, "low": 0.00937, "close": 0.00944, "volume": 4360464.0, "close_time": 1766246399999, "quote_volume": 41073.70274, "trades": 312, "taker_buy_base": 1358682.0, "taker_buy_quote": 12817.45989 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.00943, "high": 0.00948, "low": 0.0094, "close": 0.00942, "volume": 2875095.0, "close_time": 1766260799999, "quote_volume": 27110.37513, "trades": 194, "taker_buy_base": 715145.0, "taker_buy_quote": 6749.54816 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.00943, "high": 0.00947, "low": 0.00939, "close": 0.00941, "volume": 722570.0, "close_time": 1766275199999, "quote_volume": 6804.88986, "trades": 102, "taker_buy_base": 231218.0, "taker_buy_quote": 2178.59097 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.0094, "high": 0.00944, "low": 0.0093, "close": 0.00943, "volume": 1762789.0, "close_time": 1766289599999, "quote_volume": 16501.71629, "trades": 171, "taker_buy_base": 781669.0, "taker_buy_quote": 7322.89937 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.00943, "high": 0.00946, "low": 0.00936, "close": 0.00938, "volume": 2044118.0, "close_time": 1766303999999, "quote_volume": 19203.0754, "trades": 226, "taker_buy_base": 823904.0, "taker_buy_quote": 7744.23896 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.00938, "high": 0.00944, "low": 0.00928, "close": 0.00929, "volume": 5401351.0, "close_time": 1766318399999, "quote_volume": 50475.81283, "trades": 552, "taker_buy_base": 1668510.0, "taker_buy_quote": 15627.44037 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.00929, "high": 0.00934, "low": 0.00904, "close": 0.00913, "volume": 7479708.0, "close_time": 1766332799999, "quote_volume": 68416.57509, "trades": 557, "taker_buy_base": 2968922.0, "taker_buy_quote": 27155.87298 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.00912, "high": 0.00927, "low": 0.00912, "close": 0.00924, "volume": 4047965.0, "close_time": 1766347199999, "quote_volume": 37181.09034, "trades": 415, "taker_buy_base": 2268648.0, "taker_buy_quote": 20836.10781 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.00926, "high": 0.00936, "low": 0.00919, "close": 0.00927, "volume": 2391551.0, "close_time": 1766361599999, "quote_volume": 22069.65206, "trades": 202, "taker_buy_base": 1031662.0, "taker_buy_quote": 9523.23201 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.00929, "high": 0.00943, "low": 0.00915, "close": 0.00931, "volume": 4523972.0, "close_time": 1766375999999, "quote_volume": 41936.91056, "trades": 473, "taker_buy_base": 2721149.0, "taker_buy_quote": 25228.80965 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.00929, "high": 0.00935, "low": 0.00925, "close": 0.00931, "volume": 2405203.0, "close_time": 1766390399999, "quote_volume": 22365.44951, "trades": 252, "taker_buy_base": 972797.0, "taker_buy_quote": 9043.34973 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.0093, "high": 0.00941, "low": 0.0093, "close": 0.0094, "volume": 3305401.0, "close_time": 1766404799999, "quote_volume": 30946.68137, "trades": 664, "taker_buy_base": 1541978.0, "taker_buy_quote": 14443.09715 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.00939, "high": 0.00947, "low": 0.00933, "close": 0.0094, "volume": 3255103.0, "close_time": 1766419199999, "quote_volume": 30612.76393, "trades": 316, "taker_buy_base": 1731447.0, "taker_buy_quote": 16295.0352 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.0094, "high": 0.00945, "low": 0.00927, "close": 0.00931, "volume": 4146850.0, "close_time": 1766433599999, "quote_volume": 38777.79335, "trades": 365, "taker_buy_base": 1801642.0, "taker_buy_quote": 16872.2808 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.00932, "high": 0.00939, "low": 0.00928, "close": 0.00938, "volume": 4050686.0, "close_time": 1766447999999, "quote_volume": 37830.7354, "trades": 505, "taker_buy_base": 1609426.0, "taker_buy_quote": 15020.60277 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.00937, "high": 0.00941, "low": 0.00929, "close": 0.00934, "volume": 1119376.0, "close_time": 1766462399999, "quote_volume": 10473.77964, "trades": 195, "taker_buy_base": 376258.0, "taker_buy_quote": 3524.21126 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.00932, "high": 0.00932, "low": 0.00919, "close": 0.00921, "volume": 2879983.0, "close_time": 1766476799999, "quote_volume": 26567.45061, "trades": 254, "taker_buy_base": 1039120.0, "taker_buy_quote": 9577.65087 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.00921, "high": 0.00927, "low": 0.00912, "close": 0.00922, "volume": 3923837.0, "close_time": 1766491199999, "quote_volume": 36103.50606, "trades": 293, "taker_buy_base": 2149458.0, "taker_buy_quote": 19822.80878 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.0092, "high": 0.00923, "low": 0.0091, "close": 0.00919, "volume": 3715926.0, "close_time": 1766505599999, "quote_volume": 34032.34992, "trades": 480, "taker_buy_base": 1601115.0, "taker_buy_quote": 14673.92148 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.00921, "high": 0.00934, "low": 0.00913, "close": 0.00934, "volume": 5363025.0, "close_time": 1766519999999, "quote_volume": 49686.8094, "trades": 393, "taker_buy_base": 2731293.0, "taker_buy_quote": 25276.78016 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.00934, "high": 0.0094, "low": 0.00925, "close": 0.00929, "volume": 2785841.0, "close_time": 1766534399999, "quote_volume": 25946.57188, "trades": 331, "taker_buy_base": 1182432.0, "taker_buy_quote": 11008.69201 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.00929, "high": 0.00931, "low": 0.00916, "close": 0.00927, "volume": 912659.0, "close_time": 1766548799999, "quote_volume": 8424.74882, "trades": 113, "taker_buy_base": 484360.0, "taker_buy_quote": 4474.9703 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.00926, "high": 0.00934, "low": 0.00916, "close": 0.00916, "volume": 1353969.0, "close_time": 1766563199999, "quote_volume": 12501.52251, "trades": 180, "taker_buy_base": 454697.0, "taker_buy_quote": 4202.0088 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.00915, "high": 0.00926, "low": 0.00913, "close": 0.00922, "volume": 928656.0, "close_time": 1766577599999, "quote_volume": 8534.54623, "trades": 205, "taker_buy_base": 489850.0, "taker_buy_quote": 4498.98422 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.00921, "high": 0.00928, "low": 0.00914, "close": 0.00927, "volume": 2583445.0, "close_time": 1766591999999, "quote_volume": 23834.98997, "trades": 203, "taker_buy_base": 1462095.0, "taker_buy_quote": 13484.48818 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.00929, "high": 0.00937, "low": 0.00925, "close": 0.00936, "volume": 3241078.0, "close_time": 1766606399999, "quote_volume": 30184.52349, "trades": 319, "taker_buy_base": 1352502.0, "taker_buy_quote": 12587.36064 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.00937, "high": 0.00944, "low": 0.00933, "close": 0.00942, "volume": 2652766.0, "close_time": 1766620799999, "quote_volume": 24886.69778, "trades": 351, "taker_buy_base": 1167393.0, "taker_buy_quote": 10957.77191 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.00942, "high": 0.00948, "low": 0.00935, "close": 0.00946, "volume": 2227193.0, "close_time": 1766635199999, "quote_volume": 20959.11734, "trades": 333, "taker_buy_base": 572896.0, "taker_buy_quote": 5405.05807 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.00948, "high": 0.00978, "low": 0.00944, "close": 0.00978, "volume": 10837557.0, "close_time": 1766649599999, "quote_volume": 103960.74706, "trades": 1042, "taker_buy_base": 5654705.0, "taker_buy_quote": 54327.533 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.00978, "high": 0.00978, "low": 0.00953, "close": 0.00954, "volume": 13357400.0, "close_time": 1766663999999, "quote_volume": 128665.84983, "trades": 1384, "taker_buy_base": 6070529.0, "taker_buy_quote": 58517.1591 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.00952, "high": 0.00957, "low": 0.00946, "close": 0.00954, "volume": 3765371.0, "close_time": 1766678399999, "quote_volume": 35828.4441, "trades": 386, "taker_buy_base": 2625856.0, "taker_buy_quote": 24988.24435 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.00955, "high": 0.00956, "low": 0.00946, "close": 0.00949, "volume": 4395648.0, "close_time": 1766692799999, "quote_volume": 41777.34061, "trades": 248, "taker_buy_base": 1715240.0, "taker_buy_quote": 16319.3589 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.00949, "high": 0.00951, "low": 0.00914, "close": 0.00915, "volume": 18285187.0, "close_time": 1766707199999, "quote_volume": 170077.66141, "trades": 1127, "taker_buy_base": 7707974.0, "taker_buy_quote": 71591.65369 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.00915, "high": 0.00946, "low": 0.00909, "close": 0.00943, "volume": 6433031.0, "close_time": 1766721599999, "quote_volume": 59724.63612, "trades": 504, "taker_buy_base": 3512319.0, "taker_buy_quote": 32613.12177 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.00942, "high": 0.00947, "low": 0.00923, "close": 0.00924, "volume": 8133703.0, "close_time": 1766735999999, "quote_volume": 75973.765, "trades": 495, "taker_buy_base": 2803248.0, "taker_buy_quote": 26230.88836 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.00924, "high": 0.00933, "low": 0.00921, "close": 0.00923, "volume": 4142665.0, "close_time": 1766750399999, "quote_volume": 38359.29381, "trades": 398, "taker_buy_base": 2510535.0, "taker_buy_quote": 23237.83023 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.00926, "high": 0.00926, "low": 0.00908, "close": 0.00912, "volume": 7421390.0, "close_time": 1766764799999, "quote_volume": 68033.30733, "trades": 443, "taker_buy_base": 3958763.0, "taker_buy_quote": 36306.59389 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.00913, "high": 0.00926, "low": 0.00908, "close": 0.00924, "volume": 3856853.0, "close_time": 1766779199999, "quote_volume": 35277.75007, "trades": 231, "taker_buy_base": 1636264.0, "taker_buy_quote": 14982.02534 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.00925, "high": 0.00927, "low": 0.00917, "close": 0.0092, "volume": 1412384.0, "close_time": 1766793599999, "quote_volume": 13018.27603, "trades": 146, "taker_buy_base": 554297.0, "taker_buy_quote": 5105.40416 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0092, "high": 0.00928, "low": 0.0092, "close": 0.00928, "volume": 944664.0, "close_time": 1766807999999, "quote_volume": 8713.37154, "trades": 120, "taker_buy_base": 234844.0, "taker_buy_quote": 2171.87469 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.00929, "high": 0.00943, "low": 0.00925, "close": 0.00928, "volume": 12721500.0, "close_time": 1766822399999, "quote_volume": 118795.29837, "trades": 732, "taker_buy_base": 7475150.0, "taker_buy_quote": 69868.84988 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.00927, "high": 0.00937, "low": 0.00919, "close": 0.00937, "volume": 6560318.0, "close_time": 1766836799999, "quote_volume": 60792.82705, "trades": 358, "taker_buy_base": 2689682.0, "taker_buy_quote": 24954.62107 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.00936, "high": 0.00936, "low": 0.00928, "close": 0.00933, "volume": 3285077.0, "close_time": 1766851199999, "quote_volume": 30613.51217, "trades": 350, "taker_buy_base": 1118871.0, "taker_buy_quote": 10436.43185 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.00934, "high": 0.0095, "low": 0.00934, "close": 0.00947, "volume": 7816375.0, "close_time": 1766865599999, "quote_volume": 73600.68608, "trades": 335, "taker_buy_base": 5614835.0, "taker_buy_quote": 52876.38338 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.00948, "high": 0.00953, "low": 0.00938, "close": 0.00952, "volume": 3947181.0, "close_time": 1766879999999, "quote_volume": 37289.13756, "trades": 227, "taker_buy_base": 2219196.0, "taker_buy_quote": 20984.29256 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.00952, "high": 0.00952, "low": 0.00941, "close": 0.00943, "volume": 726854.0, "close_time": 1766894399999, "quote_volume": 6872.12178, "trades": 75, "taker_buy_base": 166814.0, "taker_buy_quote": 1576.67303 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.00945, "high": 0.00949, "low": 0.00942, "close": 0.00943, "volume": 2694320.0, "close_time": 1766908799999, "quote_volume": 25463.85431, "trades": 125, "taker_buy_base": 773065.0, "taker_buy_quote": 7316.71155 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.00943, "high": 0.00959, "low": 0.00941, "close": 0.00947, "volume": 10463653.0, "close_time": 1766923199999, "quote_volume": 99410.40057, "trades": 492, "taker_buy_base": 7085759.0, "taker_buy_quote": 67327.31078 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.00946, "high": 0.00976, "low": 0.00944, "close": 0.0097, "volume": 12208840.0, "close_time": 1766937599999, "quote_volume": 117281.94334, "trades": 903, "taker_buy_base": 7756449.0, "taker_buy_quote": 74580.20883 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.00968, "high": 0.011, "low": 0.00966, "close": 0.01006, "volume": 189901681.0, "close_time": 1766951999999, "quote_volume": 1939662.30689, "trades": 19048, "taker_buy_base": 93360536.0, "taker_buy_quote": 951577.66494 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.01006, "high": 0.0101, "low": 0.00964, "close": 0.00997, "volume": 46995330.0, "close_time": 1766966399999, "quote_volume": 463473.8957, "trades": 4603, "taker_buy_base": 22246761.0, "taker_buy_quote": 219559.88042 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.00997, "high": 0.01025, "low": 0.00977, "close": 0.01005, "volume": 40872924.0, "close_time": 1766980799999, "quote_volume": 409612.92894, "trades": 3287, "taker_buy_base": 17940588.0, "taker_buy_quote": 180153.97304 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.01005, "high": 0.01005, "low": 0.00965, "close": 0.00974, "volume": 34324186.0, "close_time": 1766995199999, "quote_volume": 336133.98627, "trades": 2402, "taker_buy_base": 14180943.0, "taker_buy_quote": 138836.84909 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.00973, "high": 0.00989, "low": 0.00967, "close": 0.00974, "volume": 17450133.0, "close_time": 1767009599999, "quote_volume": 170500.14699, "trades": 1787, "taker_buy_base": 9304969.0, "taker_buy_quote": 90937.70148 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.00974, "high": 0.00997, "low": 0.00959, "close": 0.0098, "volume": 22222242.0, "close_time": 1767023999999, "quote_volume": 217530.91378, "trades": 2368, "taker_buy_base": 13620867.0, "taker_buy_quote": 133552.86233 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.00979, "high": 0.01003, "low": 0.00971, "close": 0.01, "volume": 22943632.0, "close_time": 1767038399999, "quote_volume": 227063.77056, "trades": 2770, "taker_buy_base": 12957339.0, "taker_buy_quote": 128447.81593 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.00999, "high": 0.01003, "low": 0.00987, "close": 0.00994, "volume": 6719207.0, "close_time": 1767052799999, "quote_volume": 66870.52859, "trades": 1410, "taker_buy_base": 2891398.0, "taker_buy_quote": 28820.87347 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.00995, "high": 0.00998, "low": 0.00972, "close": 0.00976, "volume": 8687003.0, "close_time": 1767067199999, "quote_volume": 85527.48241, "trades": 2137, "taker_buy_base": 3936612.0, "taker_buy_quote": 38732.78347 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.00976, "high": 0.01036, "low": 0.00962, "close": 0.01033, "volume": 55752852.0, "close_time": 1767081599999, "quote_volume": 558326.73571, "trades": 6785, "taker_buy_base": 30231951.0, "taker_buy_quote": 303280.62273 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.01032, "high": 0.011, "low": 0.00989, "close": 0.00991, "volume": 130907523.0, "close_time": 1767095999999, "quote_volume": 1367527.72466, "trades": 13392, "taker_buy_base": 63459964.0, "taker_buy_quote": 662419.82458 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.00991, "high": 0.01006, "low": 0.00981, "close": 0.01005, "volume": 15284862.0, "close_time": 1767110399999, "quote_volume": 151631.7363, "trades": 1831, "taker_buy_base": 7155140.0, "taker_buy_quote": 71066.09711 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.01004, "high": 0.01029, "low": 0.00997, "close": 0.01025, "volume": 19214204.0, "close_time": 1767124799999, "quote_volume": 194356.90329, "trades": 2085, "taker_buy_base": 11584197.0, "taker_buy_quote": 117259.62384 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.01025, "high": 0.01038, "low": 0.0101, "close": 0.01033, "volume": 15511790.0, "close_time": 1767139199999, "quote_volume": 159060.13855, "trades": 1902, "taker_buy_base": 8250606.0, "taker_buy_quote": 84591.25072 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.01033, "high": 0.01033, "low": 0.00993, "close": 0.01003, "volume": 13403257.0, "close_time": 1767153599999, "quote_volume": 135179.66212, "trades": 2783, "taker_buy_base": 6076032.0, "taker_buy_quote": 61174.11087 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.01002, "high": 0.01078, "low": 0.00996, "close": 0.01059, "volume": 28323868.0, "close_time": 1767167999999, "quote_volume": 294939.71404, "trades": 8192, "taker_buy_base": 17674869.0, "taker_buy_quote": 184144.72113 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.01059, "high": 0.01095, "low": 0.01038, "close": 0.01066, "volume": 39096604.0, "close_time": 1767182399999, "quote_volume": 414525.40144, "trades": 6549, "taker_buy_base": 21296423.0, "taker_buy_quote": 225852.64302 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.01063, "high": 0.01068, "low": 0.01023, "close": 0.01034, "volume": 12459464.0, "close_time": 1767196799999, "quote_volume": 130096.8991, "trades": 2005, "taker_buy_base": 5930564.0, "taker_buy_quote": 61954.81865 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.01033, "high": 0.01042, "low": 0.01006, "close": 0.01036, "volume": 13641587.0, "close_time": 1767211199999, "quote_volume": 139906.65147, "trades": 1547, "taker_buy_base": 6615025.0, "taker_buy_quote": 67798.98878 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.01034, "high": 0.01037, "low": 0.01014, "close": 0.01022, "volume": 24679787.0, "close_time": 1767225599999, "quote_volume": 252411.19721, "trades": 1585, "taker_buy_base": 8534523.0, "taker_buy_quote": 87391.70168 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.01023, "high": 0.01032, "low": 0.01021, "close": 0.01026, "volume": 4679546.0, "close_time": 1767239999999, "quote_volume": 47981.9825, "trades": 728, "taker_buy_base": 1945141.0, "taker_buy_quote": 19953.08564 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.01027, "high": 0.01042, "low": 0.01013, "close": 0.01034, "volume": 7366347.0, "close_time": 1767254399999, "quote_volume": 75825.55767, "trades": 934, "taker_buy_base": 3191047.0, "taker_buy_quote": 32923.9172 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.01034, "high": 0.01048, "low": 0.01027, "close": 0.01036, "volume": 10584619.0, "close_time": 1767268799999, "quote_volume": 109720.01931, "trades": 981, "taker_buy_base": 5373217.0, "taker_buy_quote": 55744.31737 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.01036, "high": 0.01063, "low": 0.01001, "close": 0.0105, "volume": 19079895.0, "close_time": 1767283199999, "quote_volume": 196509.07404, "trades": 2608, "taker_buy_base": 8808825.0, "taker_buy_quote": 90719.94744 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.0105, "high": 0.01062, "low": 0.01042, "close": 0.01061, "volume": 5057899.0, "close_time": 1767297599999, "quote_volume": 53081.90266, "trades": 723, "taker_buy_base": 1877406.0, "taker_buy_quote": 19725.79336 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.01059, "high": 0.01083, "low": 0.01059, "close": 0.01078, "volume": 6814295.0, "close_time": 1767311999999, "quote_volume": 73121.43888, "trades": 707, "taker_buy_base": 2951684.0, "taker_buy_quote": 31653.94895 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.01079, "high": 0.01092, "low": 0.01073, "close": 0.01091, "volume": 5881865.0, "close_time": 1767326399999, "quote_volume": 63598.58474, "trades": 775, "taker_buy_base": 2170130.0, "taker_buy_quote": 23472.85597 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.01092, "high": 0.01101, "low": 0.01082, "close": 0.01091, "volume": 11254402.0, "close_time": 1767340799999, "quote_volume": 122628.46581, "trades": 1588, "taker_buy_base": 4730888.0, "taker_buy_quote": 51593.26351 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.01092, "high": 0.01126, "low": 0.01091, "close": 0.01116, "volume": 14966163.0, "close_time": 1767355199999, "quote_volume": 166026.67588, "trades": 2043, "taker_buy_base": 7654791.0, "taker_buy_quote": 84947.55978 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.01117, "high": 0.01146, "low": 0.01116, "close": 0.01127, "volume": 48833192.0, "close_time": 1767369599999, "quote_volume": 552983.01622, "trades": 5269, "taker_buy_base": 26327619.0, "taker_buy_quote": 298273.83391 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.01128, "high": 0.01143, "low": 0.01108, "close": 0.01108, "volume": 25867881.0, "close_time": 1767383999999, "quote_volume": 291335.62343, "trades": 2527, "taker_buy_base": 12102779.0, "taker_buy_quote": 136346.39352 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.01109, "high": 0.01116, "low": 0.01056, "close": 0.01061, "volume": 23534772.0, "close_time": 1767398399999, "quote_volume": 253196.60365, "trades": 3133, "taker_buy_base": 8077441.0, "taker_buy_quote": 87130.02654 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.01059, "high": 0.01067, "low": 0.01051, "close": 0.0106, "volume": 10682418.0, "close_time": 1767412799999, "quote_volume": 112979.70433, "trades": 1633, "taker_buy_base": 3002098.0, "taker_buy_quote": 31794.19296 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.0106, "high": 0.01065, "low": 0.01023, "close": 0.01025, "volume": 16678787.0, "close_time": 1767427199999, "quote_volume": 173919.46953, "trades": 1929, "taker_buy_base": 5544654.0, "taker_buy_quote": 57853.8719 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.01024, "high": 0.01033, "low": 0.01016, "close": 0.01029, "volume": 29329285.0, "close_time": 1767441599999, "quote_volume": 300425.91787, "trades": 3292, "taker_buy_base": 13634105.0, "taker_buy_quote": 139804.12277 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.01029, "high": 0.01049, "low": 0.01025, "close": 0.0103, "volume": 25038743.0, "close_time": 1767455999999, "quote_volume": 259695.32874, "trades": 2301, "taker_buy_base": 12636952.0, "taker_buy_quote": 131166.44434 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.01028, "high": 0.01053, "low": 0.01028, "close": 0.01036, "volume": 19413810.0, "close_time": 1767470399999, "quote_volume": 202081.04133, "trades": 1402, "taker_buy_base": 10681323.0, "taker_buy_quote": 111169.20318 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.01035, "high": 0.01046, "low": 0.01027, "close": 0.01045, "volume": 11671168.0, "close_time": 1767484799999, "quote_volume": 121280.34685, "trades": 838, "taker_buy_base": 5410298.0, "taker_buy_quote": 56266.46315 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.01045, "high": 0.01052, "low": 0.01039, "close": 0.01044, "volume": 8478894.0, "close_time": 1767499199999, "quote_volume": 88671.99389, "trades": 691, "taker_buy_base": 3533216.0, "taker_buy_quote": 36984.90279 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.01045, "high": 0.01047, "low": 0.01032, "close": 0.01034, "volume": 10732873.0, "close_time": 1767513599999, "quote_volume": 111670.37911, "trades": 848, "taker_buy_base": 5030294.0, "taker_buy_quote": 52318.48056 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.01034, "high": 0.01041, "low": 0.01024, "close": 0.01038, "volume": 20747338.0, "close_time": 1767527999999, "quote_volume": 214241.16062, "trades": 1458, "taker_buy_base": 10122973.0, "taker_buy_quote": 104594.97471 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.01036, "high": 0.01049, "low": 0.01034, "close": 0.01046, "volume": 15712905.0, "close_time": 1767542399999, "quote_volume": 163795.60072, "trades": 979, "taker_buy_base": 7330437.0, "taker_buy_quote": 76371.41401 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.01046, "high": 0.01062, "low": 0.0103, "close": 0.01049, "volume": 18695087.0, "close_time": 1767556799999, "quote_volume": 195427.64514, "trades": 1222, "taker_buy_base": 11429119.0, "taker_buy_quote": 119509.49319 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.01049, "high": 0.01052, "low": 0.01039, "close": 0.01045, "volume": 8161667.0, "close_time": 1767571199999, "quote_volume": 85443.22714, "trades": 654, "taker_buy_base": 4884364.0, "taker_buy_quote": 51113.74692 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.01046, "high": 0.01058, "low": 0.01035, "close": 0.01042, "volume": 6048145.0, "close_time": 1767585599999, "quote_volume": 63211.79985, "trades": 543, "taker_buy_base": 2914617.0, "taker_buy_quote": 30439.85958 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.0104, "high": 0.01048, "low": 0.01027, "close": 0.01044, "volume": 5716947.0, "close_time": 1767599999999, "quote_volume": 59340.25632, "trades": 513, "taker_buy_base": 2467500.0, "taker_buy_quote": 25636.5403 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.01044, "high": 0.01045, "low": 0.01014, "close": 0.01032, "volume": 13341767.0, "close_time": 1767614399999, "quote_volume": 137000.11712, "trades": 959, "taker_buy_base": 6649159.0, "taker_buy_quote": 68259.37345 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.01032, "high": 0.01042, "low": 0.01022, "close": 0.0104, "volume": 4812319.0, "close_time": 1767628799999, "quote_volume": 49550.57326, "trades": 430, "taker_buy_base": 1530620.0, "taker_buy_quote": 15782.28197 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.01042, "high": 0.01047, "low": 0.01028, "close": 0.01047, "volume": 6819182.0, "close_time": 1767643199999, "quote_volume": 70986.11647, "trades": 458, "taker_buy_base": 3697785.0, "taker_buy_quote": 38525.56226 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.01047, "high": 0.01054, "low": 0.01042, "close": 0.01045, "volume": 6258257.0, "close_time": 1767657599999, "quote_volume": 65497.48578, "trades": 476, "taker_buy_base": 1747593.0, "taker_buy_quote": 18287.89725 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.01045, "high": 0.0106, "low": 0.01031, "close": 0.01054, "volume": 10591113.0, "close_time": 1767671999999, "quote_volume": 111095.88226, "trades": 768, "taker_buy_base": 5118457.0, "taker_buy_quote": 53671.02899 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.01055, "high": 0.0109, "low": 0.0103, "close": 0.0104, "volume": 56054764.0, "close_time": 1767686399999, "quote_volume": 591421.09239, "trades": 3340, "taker_buy_base": 30451337.0, "taker_buy_quote": 321137.85149 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.0104, "high": 0.01063, "low": 0.01037, "close": 0.0106, "volume": 18347280.0, "close_time": 1767700799999, "quote_volume": 193227.85978, "trades": 1416, "taker_buy_base": 9275932.0, "taker_buy_quote": 97710.36516 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.01063, "high": 0.01075, "low": 0.01057, "close": 0.01068, "volume": 7809598.0, "close_time": 1767715199999, "quote_volume": 83310.87143, "trades": 926, "taker_buy_base": 3046026.0, "taker_buy_quote": 32498.72539 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.01068, "high": 0.0107, "low": 0.01033, "close": 0.01041, "volume": 11791867.0, "close_time": 1767729599999, "quote_volume": 123599.56041, "trades": 934, "taker_buy_base": 4542421.0, "taker_buy_quote": 47664.76821 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.01041, "high": 0.0107, "low": 0.01041, "close": 0.01067, "volume": 5497007.0, "close_time": 1767743999999, "quote_volume": 58167.7787, "trades": 478, "taker_buy_base": 3660555.0, "taker_buy_quote": 38689.82204 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.01065, "high": 0.01066, "low": 0.01045, "close": 0.01061, "volume": 4004540.0, "close_time": 1767758399999, "quote_volume": 42228.75492, "trades": 447, "taker_buy_base": 2730790.0, "taker_buy_quote": 28793.89503 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.01062, "high": 0.01064, "low": 0.01048, "close": 0.01063, "volume": 4408524.0, "close_time": 1767772799999, "quote_volume": 46474.32297, "trades": 426, "taker_buy_base": 2212982.0, "taker_buy_quote": 23324.98936 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.01065, "high": 0.01068, "low": 0.01039, "close": 0.01049, "volume": 8992631.0, "close_time": 1767787199999, "quote_volume": 94613.17314, "trades": 579, "taker_buy_base": 3254951.0, "taker_buy_quote": 34241.29032 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.01048, "high": 0.01051, "low": 0.01019, "close": 0.01026, "volume": 9552217.0, "close_time": 1767801599999, "quote_volume": 98575.2401, "trades": 945, "taker_buy_base": 4113628.0, "taker_buy_quote": 42488.9318 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.01025, "high": 0.0104, "low": 0.01024, "close": 0.01031, "volume": 1838285.0, "close_time": 1767815999999, "quote_volume": 18948.55595, "trades": 307, "taker_buy_base": 933595.0, "taker_buy_quote": 9621.33281 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.01031, "high": 0.01041, "low": 0.01023, "close": 0.01037, "volume": 5195879.0, "close_time": 1767830399999, "quote_volume": 53718.53306, "trades": 519, "taker_buy_base": 3457879.0, "taker_buy_quote": 35748.92539 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.01036, "high": 0.0104, "low": 0.01022, "close": 0.01025, "volume": 1583427.0, "close_time": 1767844799999, "quote_volume": 16350.51527, "trades": 289, "taker_buy_base": 703072.0, "taker_buy_quote": 7240.33437 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.01023, "high": 0.01038, "low": 0.01002, "close": 0.01029, "volume": 6157324.0, "close_time": 1767859199999, "quote_volume": 62897.13013, "trades": 827, "taker_buy_base": 3493092.0, "taker_buy_quote": 35813.3505 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.01029, "high": 0.01031, "low": 0.00995, "close": 0.01012, "volume": 7273715.0, "close_time": 1767873599999, "quote_volume": 73422.31269, "trades": 867, "taker_buy_base": 3511171.0, "taker_buy_quote": 35463.2182 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.01012, "high": 0.01036, "low": 0.01001, "close": 0.01023, "volume": 11725452.0, "close_time": 1767887999999, "quote_volume": 119199.98087, "trades": 1599, "taker_buy_base": 6927454.0, "taker_buy_quote": 70497.37268 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.01024, "high": 0.01024, "low": 0.01013, "close": 0.01019, "volume": 2561212.0, "close_time": 1767902399999, "quote_volume": 26132.59765, "trades": 388, "taker_buy_base": 782164.0, "taker_buy_quote": 7977.93412 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.01018, "high": 0.01026, "low": 0.01014, "close": 0.0102, "volume": 2473643.0, "close_time": 1767916799999, "quote_volume": 25293.29334, "trades": 392, "taker_buy_base": 1403477.0, "taker_buy_quote": 14356.60255 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.01021, "high": 0.01025, "low": 0.01009, "close": 0.01019, "volume": 3323584.0, "close_time": 1767931199999, "quote_volume": 33804.79907, "trades": 499, "taker_buy_base": 1754892.0, "taker_buy_quote": 17855.59293 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.0102, "high": 0.01025, "low": 0.01019, "close": 0.01022, "volume": 2973707.0, "close_time": 1767945599999, "quote_volume": 30375.89091, "trades": 373, "taker_buy_base": 1690599.0, "taker_buy_quote": 17269.54242 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.01022, "high": 0.01029, "low": 0.01013, "close": 0.01022, "volume": 7870805.0, "close_time": 1767959999999, "quote_volume": 80343.41795, "trades": 731, "taker_buy_base": 3616808.0, "taker_buy_quote": 36906.56548 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.01022, "high": 0.01036, "low": 0.0101, "close": 0.01029, "volume": 6012219.0, "close_time": 1767974399999, "quote_volume": 61533.52604, "trades": 701, "taker_buy_base": 2577000.0, "taker_buy_quote": 26416.39247 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.0103, "high": 0.01034, "low": 0.01006, "close": 0.01012, "volume": 4932847.0, "close_time": 1767988799999, "quote_volume": 50226.73709, "trades": 611, "taker_buy_base": 2031101.0, "taker_buy_quote": 20687.85418 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.01011, "high": 0.01025, "low": 0.01011, "close": 0.01023, "volume": 1225636.0, "close_time": 1768003199999, "quote_volume": 12503.41683, "trades": 297, "taker_buy_base": 667457.0, "taker_buy_quote": 6811.47369 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.01023, "high": 0.01024, "low": 0.01014, "close": 0.01019, "volume": 3625378.0, "close_time": 1768017599999, "quote_volume": 36963.2158, "trades": 1120, "taker_buy_base": 1539045.0, "taker_buy_quote": 15694.33763 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.01019, "high": 0.01023, "low": 0.01013, "close": 0.01023, "volume": 1271630.0, "close_time": 1768031999999, "quote_volume": 12945.76026, "trades": 406, "taker_buy_base": 386473.0, "taker_buy_quote": 3932.20849 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.01023, "high": 0.0103, "low": 0.0102, "close": 0.01029, "volume": 4116312.0, "close_time": 1768046399999, "quote_volume": 42279.36601, "trades": 1084, "taker_buy_base": 1875712.0, "taker_buy_quote": 19262.87792 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.01029, "high": 0.01031, "low": 0.01024, "close": 0.01027, "volume": 2018690.0, "close_time": 1768060799999, "quote_volume": 20756.13434, "trades": 614, "taker_buy_base": 820532.0, "taker_buy_quote": 8437.75944 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.01028, "high": 0.0103, "low": 0.0102, "close": 0.0103, "volume": 1671500.0, "close_time": 1768075199999, "quote_volume": 17126.37479, "trades": 401, "taker_buy_base": 557117.0, "taker_buy_quote": 5713.8595 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.01031, "high": 0.01031, "low": 0.01012, "close": 0.01018, "volume": 2197651.0, "close_time": 1768089599999, "quote_volume": 22447.25425, "trades": 408, "taker_buy_base": 747286.0, "taker_buy_quote": 7620.47673 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.01017, "high": 0.01022, "low": 0.01016, "close": 0.0102, "volume": 902238.0, "close_time": 1768103999999, "quote_volume": 9191.01505, "trades": 439, "taker_buy_base": 540742.0, "taker_buy_quote": 5509.44074 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.0102, "high": 0.01025, "low": 0.01018, "close": 0.01024, "volume": 1168702.0, "close_time": 1768118399999, "quote_volume": 11946.04484, "trades": 378, "taker_buy_base": 604228.0, "taker_buy_quote": 6176.17114 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.01025, "high": 0.01028, "low": 0.0102, "close": 0.01024, "volume": 4718475.0, "close_time": 1768132799999, "quote_volume": 48261.38304, "trades": 1002, "taker_buy_base": 1223876.0, "taker_buy_quote": 12518.47402 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.01025, "high": 0.01029, "low": 0.01013, "close": 0.01015, "volume": 2332668.0, "close_time": 1768147199999, "quote_volume": 23843.73246, "trades": 637, "taker_buy_base": 1168077.0, "taker_buy_quote": 11949.90251 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.01018, "high": 0.01028, "low": 0.01015, "close": 0.0102, "volume": 2084069.0, "close_time": 1768161599999, "quote_volume": 21333.9964, "trades": 420, "taker_buy_base": 1198973.0, "taker_buy_quote": 12284.39579 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.01018, "high": 0.01018, "low": 0.00991, "close": 0.01006, "volume": 2858384.0, "close_time": 1768175999999, "quote_volume": 28641.23893, "trades": 338, "taker_buy_base": 1236762.0, "taker_buy_quote": 12402.75835 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.01005, "high": 0.01017, "low": 0.00985, "close": 0.01005, "volume": 11842774.0, "close_time": 1768190399999, "quote_volume": 118846.98519, "trades": 1143, "taker_buy_base": 6287880.0, "taker_buy_quote": 63038.88402 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.01004, "high": 0.01014, "low": 0.00996, "close": 0.00996, "volume": 2015083.0, "close_time": 1768204799999, "quote_volume": 20246.21091, "trades": 221, "taker_buy_base": 918142.0, "taker_buy_quote": 9221.76876 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.00998, "high": 0.01003, "low": 0.00975, "close": 0.00987, "volume": 8403600.0, "close_time": 1768219199999, "quote_volume": 82872.76915, "trades": 555, "taker_buy_base": 4786064.0, "taker_buy_quote": 47222.74778 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.00989, "high": 0.00995, "low": 0.00973, "close": 0.00995, "volume": 1772232.0, "close_time": 1768233599999, "quote_volume": 17423.47345, "trades": 168, "taker_buy_base": 658685.0, "taker_buy_quote": 6479.41783 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.00995, "high": 0.01003, "low": 0.00989, "close": 0.01002, "volume": 2930509.0, "close_time": 1768247999999, "quote_volume": 29229.2713, "trades": 317, "taker_buy_base": 1419089.0, "taker_buy_quote": 14153.65216 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.01004, "high": 0.01005, "low": 0.00983, "close": 0.00987, "volume": 3751590.0, "close_time": 1768262399999, "quote_volume": 37121.76308, "trades": 404, "taker_buy_base": 1814695.0, "taker_buy_quote": 17946.81759 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.00987, "high": 0.00993, "low": 0.00985, "close": 0.00988, "volume": 3000759.0, "close_time": 1768276799999, "quote_volume": 29664.19367, "trades": 287, "taker_buy_base": 1476142.0, "taker_buy_quote": 14591.17905 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.00988, "high": 0.00999, "low": 0.00986, "close": 0.00992, "volume": 1331315.0, "close_time": 1768291199999, "quote_volume": 13229.78318, "trades": 116, "taker_buy_base": 875420.0, "taker_buy_quote": 8697.01541 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.00993, "high": 0.01004, "low": 0.00991, "close": 0.01003, "volume": 2294237.0, "close_time": 1768305599999, "quote_volume": 22916.6862, "trades": 403, "taker_buy_base": 868468.0, "taker_buy_quote": 8676.77498 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.01004, "high": 0.0102, "low": 0.01001, "close": 0.0102, "volume": 4876388.0, "close_time": 1768319999999, "quote_volume": 49316.19227, "trades": 399, "taker_buy_base": 2560842.0, "taker_buy_quote": 25920.68171 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.0102, "high": 0.01029, "low": 0.01017, "close": 0.01029, "volume": 5924779.0, "close_time": 1768334399999, "quote_volume": 60648.68066, "trades": 431, "taker_buy_base": 3108520.0, "taker_buy_quote": 31853.932 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.01029, "high": 0.01051, "low": 0.01023, "close": 0.01044, "volume": 9069021.0, "close_time": 1768348799999, "quote_volume": 94435.00685, "trades": 822, "taker_buy_base": 4388046.0, "taker_buy_quote": 45693.52554 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.01046, "high": 0.01059, "low": 0.01045, "close": 0.01048, "volume": 4887849.0, "close_time": 1768363199999, "quote_volume": 51338.31916, "trades": 900, "taker_buy_base": 2555415.0, "taker_buy_quote": 26831.25036 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.01047, "high": 0.01049, "low": 0.01037, "close": 0.01039, "volume": 2588338.0, "close_time": 1768377599999, "quote_volume": 27020.80819, "trades": 329, "taker_buy_base": 1086068.0, "taker_buy_quote": 11343.43967 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.01041, "high": 0.01054, "low": 0.01039, "close": 0.01044, "volume": 2404435.0, "close_time": 1768391999999, "quote_volume": 25147.91236, "trades": 301, "taker_buy_base": 1311984.0, "taker_buy_quote": 13736.25984 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.01043, "high": 0.01054, "low": 0.01033, "close": 0.01051, "volume": 7179775.0, "close_time": 1768406399999, "quote_volume": 74958.5635, "trades": 766, "taker_buy_base": 3857895.0, "taker_buy_quote": 40283.60756 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.0105, "high": 0.01055, "low": 0.01029, "close": 0.01046, "volume": 6014438.0, "close_time": 1768420799999, "quote_volume": 62912.92426, "trades": 651, "taker_buy_base": 3175076.0, "taker_buy_quote": 33194.92776 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.01046, "high": 0.01048, "low": 0.01031, "close": 0.01034, "volume": 3288045.0, "close_time": 1768435199999, "quote_volume": 34157.01926, "trades": 359, "taker_buy_base": 1687283.0, "taker_buy_quote": 17523.2602 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.01035, "high": 0.01037, "low": 0.01008, "close": 0.01011, "volume": 4064367.0, "close_time": 1768449599999, "quote_volume": 41773.28744, "trades": 851, "taker_buy_base": 2079802.0, "taker_buy_quote": 21380.21868 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.01009, "high": 0.01035, "low": 0.01009, "close": 0.01031, "volume": 1993530.0, "close_time": 1768463999999, "quote_volume": 20394.22554, "trades": 292, "taker_buy_base": 1235232.0, "taker_buy_quote": 12635.21077 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.01031, "high": 0.01035, "low": 0.01025, "close": 0.01026, "volume": 2224854.0, "close_time": 1768478399999, "quote_volume": 22897.93902, "trades": 443, "taker_buy_base": 854569.0, "taker_buy_quote": 8796.83653 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.01026, "high": 0.01032, "low": 0.00997, "close": 0.01008, "volume": 7627283.0, "close_time": 1768492799999, "quote_volume": 77884.2828, "trades": 1012, "taker_buy_base": 3597341.0, "taker_buy_quote": 36704.3847 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.01009, "high": 0.01016, "low": 0.00984, "close": 0.00991, "volume": 5380978.0, "close_time": 1768507199999, "quote_volume": 53769.9966, "trades": 655, "taker_buy_base": 2411572.0, "taker_buy_quote": 24160.45342 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.00989, "high": 0.00999, "low": 0.00981, "close": 0.00996, "volume": 2119771.0, "close_time": 1768521599999, "quote_volume": 21005.80121, "trades": 296, "taker_buy_base": 1262448.0, "taker_buy_quote": 12512.24365 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.00996, "high": 0.00997, "low": 0.00983, "close": 0.00989, "volume": 2335189.0, "close_time": 1768535999999, "quote_volume": 23124.22069, "trades": 273, "taker_buy_base": 1142188.0, "taker_buy_quote": 11312.81 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.00989, "high": 0.01007, "low": 0.00985, "close": 0.01001, "volume": 5428497.0, "close_time": 1768550399999, "quote_volume": 54259.51469, "trades": 801, "taker_buy_base": 2772234.0, "taker_buy_quote": 27724.03919 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.01003, "high": 0.01013, "low": 0.00994, "close": 0.00999, "volume": 8389955.0, "close_time": 1768564799999, "quote_volume": 83962.73921, "trades": 849, "taker_buy_base": 3931960.0, "taker_buy_quote": 39365.44625 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.00999, "high": 0.01003, "low": 0.00981, "close": 0.00986, "volume": 4631328.0, "close_time": 1768579199999, "quote_volume": 46145.56339, "trades": 598, "taker_buy_base": 2941373.0, "taker_buy_quote": 29304.43848 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.00985, "high": 0.01001, "low": 0.00983, "close": 0.00996, "volume": 3153224.0, "close_time": 1768593599999, "quote_volume": 31365.86275, "trades": 304, "taker_buy_base": 2189504.0, "taker_buy_quote": 21776.4486 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.00995, "high": 0.01018, "low": 0.00993, "close": 0.01018, "volume": 4597027.0, "close_time": 1768607999999, "quote_volume": 46317.22761, "trades": 741, "taker_buy_base": 2414740.0, "taker_buy_quote": 24351.02019 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.01018, "high": 0.01023, "low": 0.01008, "close": 0.01013, "volume": 4339790.0, "close_time": 1768622399999, "quote_volume": 44058.84724, "trades": 425, "taker_buy_base": 2631152.0, "taker_buy_quote": 26707.33927 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.01013, "high": 0.01017, "low": 0.01009, "close": 0.01016, "volume": 1228927.0, "close_time": 1768636799999, "quote_volume": 12440.69849, "trades": 163, "taker_buy_base": 587754.0, "taker_buy_quote": 5952.91495 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.01016, "high": 0.01019, "low": 0.0101, "close": 0.01012, "volume": 2077804.0, "close_time": 1768651199999, "quote_volume": 21075.94398, "trades": 379, "taker_buy_base": 1001446.0, "taker_buy_quote": 10159.04168 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.01011, "high": 0.01027, "low": 0.0101, "close": 0.01022, "volume": 7572472.0, "close_time": 1768665599999, "quote_volume": 77330.15498, "trades": 824, "taker_buy_base": 3631916.0, "taker_buy_quote": 37101.92936 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.01022, "high": 0.01025, "low": 0.01014, "close": 0.01017, "volume": 7014969.0, "close_time": 1768679999999, "quote_volume": 71481.87879, "trades": 546, "taker_buy_base": 3081339.0, "taker_buy_quote": 31379.82459 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.01017, "high": 0.01036, "low": 0.01012, "close": 0.0102, "volume": 8628153.0, "close_time": 1768694399999, "quote_volume": 88479.69995, "trades": 647, "taker_buy_base": 4774879.0, "taker_buy_quote": 48955.94079 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.01019, "high": 0.01022, "low": 0.01003, "close": 0.01006, "volume": 2904276.0, "close_time": 1768708799999, "quote_volume": 29344.62138, "trades": 350, "taker_buy_base": 910675.0, "taker_buy_quote": 9214.42209 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.01006, "high": 0.0101, "low": 0.00997, "close": 0.01, "volume": 4985290.0, "close_time": 1768723199999, "quote_volume": 49942.42896, "trades": 398, "taker_buy_base": 1916767.0, "taker_buy_quote": 19208.45075 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.01, "high": 0.01014, "low": 0.00998, "close": 0.01012, "volume": 2874388.0, "close_time": 1768737599999, "quote_volume": 28967.95405, "trades": 299, "taker_buy_base": 1910958.0, "taker_buy_quote": 19279.04455 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.0101, "high": 0.01015, "low": 0.00998, "close": 0.01012, "volume": 8228291.0, "close_time": 1768751999999, "quote_volume": 82826.20953, "trades": 1072, "taker_buy_base": 3342665.0, "taker_buy_quote": 33652.79294 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.0101, "high": 0.01018, "low": 0.01006, "close": 0.01013, "volume": 2490363.0, "close_time": 1768766399999, "quote_volume": 25169.89224, "trades": 278, "taker_buy_base": 1003303.0, "taker_buy_quote": 10139.77555 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.01012, "high": 0.01018, "low": 0.00983, "close": 0.00987, "volume": 7890626.0, "close_time": 1768780799999, "quote_volume": 78675.05159, "trades": 960, "taker_buy_base": 4237943.0, "taker_buy_quote": 42077.34453 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.00987, "high": 0.00987, "low": 0.00887, "close": 0.00935, "volume": 37965068.0, "close_time": 1768795199999, "quote_volume": 354790.14334, "trades": 4397, "taker_buy_base": 19853774.0, "taker_buy_quote": 185769.31842 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.00933, "high": 0.00936, "low": 0.0092, "close": 0.0093, "volume": 6314135.0, "close_time": 1768809599999, "quote_volume": 58519.85854, "trades": 436, "taker_buy_base": 3433632.0, "taker_buy_quote": 31822.17665 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.00929, "high": 0.00941, "low": 0.00928, "close": 0.00935, "volume": 2247752.0, "close_time": 1768823999999, "quote_volume": 21016.0338, "trades": 200, "taker_buy_base": 1206199.0, "taker_buy_quote": 11281.91939 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.00934, "high": 0.00946, "low": 0.00929, "close": 0.0094, "volume": 9842874.0, "close_time": 1768838399999, "quote_volume": 92335.2569, "trades": 628, "taker_buy_base": 4485477.0, "taker_buy_quote": 42094.85199 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.0094, "high": 0.00953, "low": 0.0094, "close": 0.00945, "volume": 2190590.0, "close_time": 1768852799999, "quote_volume": 20728.79191, "trades": 235, "taker_buy_base": 954855.0, "taker_buy_quote": 9032.74763 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.00946, "high": 0.00948, "low": 0.00937, "close": 0.00941, "volume": 2263255.0, "close_time": 1768867199999, "quote_volume": 21336.25555, "trades": 204, "taker_buy_base": 1256337.0, "taker_buy_quote": 11841.86727 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.00942, "high": 0.00949, "low": 0.00936, "close": 0.00947, "volume": 2420529.0, "close_time": 1768881599999, "quote_volume": 22860.08574, "trades": 273, "taker_buy_base": 1199694.0, "taker_buy_quote": 11333.57283 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.00947, "high": 0.00948, "low": 0.00918, "close": 0.0092, "volume": 5957523.0, "close_time": 1768895999999, "quote_volume": 55598.20738, "trades": 475, "taker_buy_base": 2982791.0, "taker_buy_quote": 27802.56184 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.00917, "high": 0.0093, "low": 0.00905, "close": 0.00912, "volume": 19556516.0, "close_time": 1768910399999, "quote_volume": 179796.28757, "trades": 1303, "taker_buy_base": 9448167.0, "taker_buy_quote": 86895.79194 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.00913, "high": 0.00921, "low": 0.00905, "close": 0.00908, "volume": 8644427.0, "close_time": 1768924799999, "quote_volume": 79046.81179, "trades": 862, "taker_buy_base": 3815634.0, "taker_buy_quote": 34897.22122 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.00908, "high": 0.00909, "low": 0.00889, "close": 0.0089, "volume": 9497492.0, "close_time": 1768939199999, "quote_volume": 85161.96432, "trades": 744, "taker_buy_base": 4537233.0, "taker_buy_quote": 40685.39013 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.00892, "high": 0.00898, "low": 0.00871, "close": 0.00879, "volume": 5439339.0, "close_time": 1768953599999, "quote_volume": 48137.90079, "trades": 428, "taker_buy_base": 2055585.0, "taker_buy_quote": 18198.20933 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.00879, "high": 0.009, "low": 0.00876, "close": 0.00898, "volume": 3779898.0, "close_time": 1768967999999, "quote_volume": 33679.37239, "trades": 425, "taker_buy_base": 1416295.0, "taker_buy_quote": 12602.19764 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.00898, "high": 0.00903, "low": 0.00895, "close": 0.00898, "volume": 3136705.0, "close_time": 1768982399999, "quote_volume": 28206.74874, "trades": 472, "taker_buy_base": 1680517.0, "taker_buy_quote": 15112.70449 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.00898, "high": 0.00904, "low": 0.00892, "close": 0.00892, "volume": 4552924.0, "close_time": 1768996799999, "quote_volume": 40904.95453, "trades": 372, "taker_buy_base": 3173527.0, "taker_buy_quote": 28505.05296 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.00891, "high": 0.00908, "low": 0.00864, "close": 0.00903, "volume": 15829605.0, "close_time": 1769011199999, "quote_volume": 139680.58051, "trades": 954, "taker_buy_base": 8736737.0, "taker_buy_quote": 77251.24908 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.00902, "high": 0.00909, "low": 0.0087, "close": 0.00909, "volume": 8279068.0, "close_time": 1769025599999, "quote_volume": 73165.51656, "trades": 808, "taker_buy_base": 3924234.0, "taker_buy_quote": 34673.65609 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.00909, "high": 0.00911, "low": 0.00896, "close": 0.00899, "volume": 3977364.0, "close_time": 1769039999999, "quote_volume": 35905.65003, "trades": 338, "taker_buy_base": 2169426.0, "taker_buy_quote": 19579.58968 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.00899, "high": 0.00907, "low": 0.00897, "close": 0.00903, "volume": 2634278.0, "close_time": 1769054399999, "quote_volume": 23732.4873, "trades": 259, "taker_buy_base": 946078.0, "taker_buy_quote": 8535.01672 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.00902, "high": 0.00905, "low": 0.00893, "close": 0.00893, "volume": 6120202.0, "close_time": 1769068799999, "quote_volume": 54965.27863, "trades": 441, "taker_buy_base": 2940266.0, "taker_buy_quote": 26398.97176 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.00896, "high": 0.00902, "low": 0.00891, "close": 0.00892, "volume": 3239185.0, "close_time": 1769083199999, "quote_volume": 29020.68353, "trades": 321, "taker_buy_base": 1795368.0, "taker_buy_quote": 16086.91237 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.00891, "high": 0.00894, "low": 0.00869, "close": 0.00875, "volume": 8150035.0, "close_time": 1769097599999, "quote_volume": 71426.02819, "trades": 459, "taker_buy_base": 5422266.0, "taker_buy_quote": 47494.12477 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.00876, "high": 0.00885, "low": 0.00869, "close": 0.00872, "volume": 7400094.0, "close_time": 1769111999999, "quote_volume": 64698.56224, "trades": 471, "taker_buy_base": 3495418.0, "taker_buy_quote": 30569.81954 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.00872, "high": 0.00875, "low": 0.00864, "close": 0.00872, "volume": 2212469.0, "close_time": 1769126399999, "quote_volume": 19256.3338, "trades": 175, "taker_buy_base": 1256310.0, "taker_buy_quote": 10939.91952 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.00872, "high": 0.0088, "low": 0.0087, "close": 0.00877, "volume": 2744394.0, "close_time": 1769140799999, "quote_volume": 24034.12344, "trades": 379, "taker_buy_base": 1246969.0, "taker_buy_quote": 10928.79703 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.00875, "high": 0.00883, "low": 0.00875, "close": 0.00881, "volume": 1643361.0, "close_time": 1769155199999, "quote_volume": 14443.97817, "trades": 352, "taker_buy_base": 888369.0, "taker_buy_quote": 7811.34766 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.00881, "high": 0.00883, "low": 0.00873, "close": 0.00882, "volume": 2416215.0, "close_time": 1769169599999, "quote_volume": 21219.82007, "trades": 338, "taker_buy_base": 1126900.0, "taker_buy_quote": 9892.44023 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.00881, "high": 0.00889, "low": 0.00867, "close": 0.0088, "volume": 6446395.0, "close_time": 1769183999999, "quote_volume": 56437.27119, "trades": 366, "taker_buy_base": 3003284.0, "taker_buy_quote": 26371.62081 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.00881, "high": 0.00899, "low": 0.00871, "close": 0.00874, "volume": 8500527.0, "close_time": 1769198399999, "quote_volume": 75303.91742, "trades": 593, "taker_buy_base": 4734835.0, "taker_buy_quote": 41934.78291 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.00874, "high": 0.00876, "low": 0.00865, "close": 0.00866, "volume": 3150688.0, "close_time": 1769212799999, "quote_volume": 27333.31152, "trades": 295, "taker_buy_base": 1913842.0, "taker_buy_quote": 16597.71336 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.00867, "high": 0.00871, "low": 0.00859, "close": 0.0087, "volume": 1172012.0, "close_time": 1769227199999, "quote_volume": 10124.80902, "trades": 157, "taker_buy_base": 618214.0, "taker_buy_quote": 5346.50343 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.00872, "high": 0.00887, "low": 0.00868, "close": 0.0088, "volume": 2920890.0, "close_time": 1769241599999, "quote_volume": 25637.83613, "trades": 291, "taker_buy_base": 1585235.0, "taker_buy_quote": 13931.95126 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.00879, "high": 0.00892, "low": 0.00876, "close": 0.00891, "volume": 5280827.0, "close_time": 1769255999999, "quote_volume": 46595.62452, "trades": 790, "taker_buy_base": 2163107.0, "taker_buy_quote": 19120.48154 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.00892, "high": 0.00896, "low": 0.00874, "close": 0.00874, "volume": 7875159.0, "close_time": 1769270399999, "quote_volume": 69677.74495, "trades": 590, "taker_buy_base": 3730029.0, "taker_buy_quote": 32989.80491 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.00874, "high": 0.00876, "low": 0.00868, "close": 0.00872, "volume": 2934568.0, "close_time": 1769284799999, "quote_volume": 25595.67354, "trades": 295, "taker_buy_base": 2262178.0, "taker_buy_quote": 19736.09448 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.00873, "high": 0.0088, "low": 0.00872, "close": 0.00878, "volume": 3702183.0, "close_time": 1769299199999, "quote_volume": 32465.93234, "trades": 648, "taker_buy_base": 2156744.0, "taker_buy_quote": 18926.20431 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.00878, "high": 0.00886, "low": 0.00873, "close": 0.00875, "volume": 2205998.0, "close_time": 1769313599999, "quote_volume": 19415.70253, "trades": 229, "taker_buy_base": 1016924.0, "taker_buy_quote": 8956.69462 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.00874, "high": 0.00876, "low": 0.00867, "close": 0.00867, "volume": 3304552.0, "close_time": 1769327999999, "quote_volume": 28799.93804, "trades": 476, "taker_buy_base": 2216831.0, "taker_buy_quote": 19322.59184 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.00869, "high": 0.00874, "low": 0.00863, "close": 0.00872, "volume": 5865814.0, "close_time": 1769342399999, "quote_volume": 50938.96072, "trades": 476, "taker_buy_base": 3265836.0, "taker_buy_quote": 28391.53 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.00872, "high": 0.00873, "low": 0.00848, "close": 0.00853, "volume": 6003203.0, "close_time": 1769356799999, "quote_volume": 51667.76276, "trades": 678, "taker_buy_base": 2849910.0, "taker_buy_quote": 24579.89711 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.00852, "high": 0.00852, "low": 0.00814, "close": 0.00818, "volume": 15008038.0, "close_time": 1769371199999, "quote_volume": 125397.95123, "trades": 1063, "taker_buy_base": 8885700.0, "taker_buy_quote": 74296.64901 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.00819, "high": 0.00825, "low": 0.00811, "close": 0.00825, "volume": 5644113.0, "close_time": 1769385599999, "quote_volume": 46162.57772, "trades": 596, "taker_buy_base": 2286300.0, "taker_buy_quote": 18678.8503 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.00823, "high": 0.00844, "low": 0.00823, "close": 0.00839, "volume": 3831743.0, "close_time": 1769399999999, "quote_volume": 31935.91276, "trades": 360, "taker_buy_base": 2088023.0, "taker_buy_quote": 17404.78515 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.0084, "high": 0.00852, "low": 0.00839, "close": 0.00849, "volume": 3385546.0, "close_time": 1769414399999, "quote_volume": 28718.22737, "trades": 259, "taker_buy_base": 1298728.0, "taker_buy_quote": 11017.3695 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.0085, "high": 0.00858, "low": 0.00843, "close": 0.00847, "volume": 3244750.0, "close_time": 1769428799999, "quote_volume": 27572.56567, "trades": 430, "taker_buy_base": 1675662.0, "taker_buy_quote": 14236.53244 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.00848, "high": 0.00859, "low": 0.00842, "close": 0.0085, "volume": 4894840.0, "close_time": 1769443199999, "quote_volume": 41504.87484, "trades": 542, "taker_buy_base": 1987008.0, "taker_buy_quote": 16864.01269 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.00849, "high": 0.00859, "low": 0.00847, "close": 0.00853, "volume": 4005102.0, "close_time": 1769457599999, "quote_volume": 34198.54731, "trades": 770, "taker_buy_base": 1846099.0, "taker_buy_quote": 15776.10358 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.00854, "high": 0.00858, "low": 0.00849, "close": 0.00852, "volume": 4558084.0, "close_time": 1769471999999, "quote_volume": 38900.93545, "trades": 539, "taker_buy_base": 1698708.0, "taker_buy_quote": 14521.81405 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.00852, "high": 0.00859, "low": 0.00851, "close": 0.00851, "volume": 5799746.0, "close_time": 1769486399999, "quote_volume": 49607.61145, "trades": 1090, "taker_buy_base": 2328237.0, "taker_buy_quote": 19943.79813 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.00853, "high": 0.00854, "low": 0.00846, "close": 0.0085, "volume": 782257.0, "close_time": 1769500799999, "quote_volume": 6651.65376, "trades": 118, "taker_buy_base": 468050.0, "taker_buy_quote": 3980.25221 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.00851, "high": 0.00851, "low": 0.00836, "close": 0.00838, "volume": 2393693.0, "close_time": 1769515199999, "quote_volume": 20161.46167, "trades": 183, "taker_buy_base": 911492.0, "taker_buy_quote": 7665.81229 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.00838, "high": 0.00842, "low": 0.00833, "close": 0.00839, "volume": 3434695.0, "close_time": 1769529599999, "quote_volume": 28762.4447, "trades": 277, "taker_buy_base": 2410545.0, "taker_buy_quote": 20193.94623 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.00843, "high": 0.00858, "low": 0.00839, "close": 0.00852, "volume": 3520968.0, "close_time": 1769543999999, "quote_volume": 29929.91273, "trades": 485, "taker_buy_base": 1297831.0, "taker_buy_quote": 11045.37033 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0085, "high": 0.00859, "low": 0.00847, "close": 0.00853, "volume": 5747312.0, "close_time": 1769558399999, "quote_volume": 48978.41296, "trades": 946, "taker_buy_base": 2245772.0, "taker_buy_quote": 19167.40668 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.00854, "high": 0.00854, "low": 0.00847, "close": 0.00847, "volume": 1692193.0, "close_time": 1769572799999, "quote_volume": 14404.73119, "trades": 270, "taker_buy_base": 542648.0, "taker_buy_quote": 4619.34424 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.00848, "high": 0.00852, "low": 0.00844, "close": 0.0085, "volume": 1746286.0, "close_time": 1769587199999, "quote_volume": 14808.72322, "trades": 162, "taker_buy_base": 910813.0, "taker_buy_quote": 7724.38075 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.00851, "high": 0.00857, "low": 0.00846, "close": 0.00855, "volume": 2302129.0, "close_time": 1769601599999, "quote_volume": 19635.10941, "trades": 384, "taker_buy_base": 1117565.0, "taker_buy_quote": 9543.34773 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.00855, "high": 0.00857, "low": 0.00833, "close": 0.00839, "volume": 5708137.0, "close_time": 1769615999999, "quote_volume": 48069.8307, "trades": 799, "taker_buy_base": 3003303.0, "taker_buy_quote": 25316.94634 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.00839, "high": 0.00843, "low": 0.00833, "close": 0.0084, "volume": 1013895.0, "close_time": 1769630399999, "quote_volume": 8496.47871, "trades": 154, "taker_buy_base": 496560.0, "taker_buy_quote": 4164.35652 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.0084, "high": 0.00841, "low": 0.00831, "close": 0.00831, "volume": 1408014.0, "close_time": 1769644799999, "quote_volume": 11772.86325, "trades": 207, "taker_buy_base": 412049.0, "taker_buy_quote": 3441.32213 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.00833, "high": 0.00833, "low": 0.00804, "close": 0.00811, "volume": 3441177.0, "close_time": 1769659199999, "quote_volume": 28035.86556, "trades": 316, "taker_buy_base": 1686917.0, "taker_buy_quote": 13756.40023 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.0081, "high": 0.00816, "low": 0.00807, "close": 0.00814, "volume": 1639838.0, "close_time": 1769673599999, "quote_volume": 13289.34679, "trades": 129, "taker_buy_base": 671636.0, "taker_buy_quote": 5437.13937 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.00813, "high": 0.00819, "low": 0.00808, "close": 0.00816, "volume": 3198528.0, "close_time": 1769687999999, "quote_volume": 26035.51595, "trades": 256, "taker_buy_base": 1485078.0, "taker_buy_quote": 12091.26857 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.00816, "high": 0.0082, "low": 0.0077, "close": 0.00784, "volume": 10015764.0, "close_time": 1769702399999, "quote_volume": 79094.24698, "trades": 1148, "taker_buy_base": 3950663.0, "taker_buy_quote": 31052.89247 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.00782, "high": 0.00803, "low": 0.00777, "close": 0.008, "volume": 15287302.0, "close_time": 1769716799999, "quote_volume": 120800.15955, "trades": 1674, "taker_buy_base": 6908301.0, "taker_buy_quote": 54762.5051 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.00798, "high": 0.00843, "low": 0.00795, "close": 0.00831, "volume": 18466446.0, "close_time": 1769731199999, "quote_volume": 152402.49964, "trades": 2496, "taker_buy_base": 8853461.0, "taker_buy_quote": 73088.31306 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.00832, "high": 0.00846, "low": 0.00812, "close": 0.00829, "volume": 19896599.0, "close_time": 1769745599999, "quote_volume": 165640.17946, "trades": 2321, "taker_buy_base": 9972588.0, "taker_buy_quote": 83115.74088 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.00828, "high": 0.00839, "low": 0.00809, "close": 0.00828, "volume": 14004726.0, "close_time": 1769759999999, "quote_volume": 115205.67394, "trades": 1662, "taker_buy_base": 4943334.0, "taker_buy_quote": 40685.73601 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.00829, "high": 0.00831, "low": 0.00807, "close": 0.00814, "volume": 13954807.0, "close_time": 1769774399999, "quote_volume": 114429.1766, "trades": 1412, "taker_buy_base": 6719243.0, "taker_buy_quote": 55181.59237 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.00815, "high": 0.00815, "low": 0.00795, "close": 0.00805, "volume": 14404148.0, "close_time": 1769788799999, "quote_volume": 115700.83816, "trades": 1687, "taker_buy_base": 6857077.0, "taker_buy_quote": 55074.85591 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.00807, "high": 0.00824, "low": 0.00795, "close": 0.00818, "volume": 11134387.0, "close_time": 1769803199999, "quote_volume": 90208.83333, "trades": 2573, "taker_buy_base": 4021679.0, "taker_buy_quote": 32583.08398 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.00816, "high": 0.00816, "low": 0.00802, "close": 0.00808, "volume": 8214690.0, "close_time": 1769817599999, "quote_volume": 66325.19602, "trades": 698, "taker_buy_base": 2837783.0, "taker_buy_quote": 22946.59546 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.00808, "high": 0.00808, "low": 0.00802, "close": 0.00805, "volume": 1371820.0, "close_time": 1769831999999, "quote_volume": 11037.11394, "trades": 449, "taker_buy_base": 392413.0, "taker_buy_quote": 3158.20983 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.00805, "high": 0.00806, "low": 0.00789, "close": 0.00792, "volume": 3623230.0, "close_time": 1769846399999, "quote_volume": 28919.0526, "trades": 438, "taker_buy_base": 1664678.0, "taker_buy_quote": 13274.41897 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.00794, "high": 0.00794, "low": 0.00779, "close": 0.00783, "volume": 9999097.0, "close_time": 1769860799999, "quote_volume": 78245.67786, "trades": 886, "taker_buy_base": 5545199.0, "taker_buy_quote": 43414.30457 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.00783, "high": 0.00784, "low": 0.00735, "close": 0.0075, "volume": 18462866.0, "close_time": 1769875199999, "quote_volume": 140879.39295, "trades": 2191, "taker_buy_base": 7924178.0, "taker_buy_quote": 60442.61009 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.0075, "high": 0.0076, "low": 0.00661, "close": 0.00716, "volume": 42514740.0, "close_time": 1769889599999, "quote_volume": 300978.0162, "trades": 7048, "taker_buy_base": 21279022.0, "taker_buy_quote": 150467.65857 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.00717, "high": 0.00747, "low": 0.0071, "close": 0.00745, "volume": 9597447.0, "close_time": 1769903999999, "quote_volume": 70109.65067, "trades": 1497, "taker_buy_base": 5449892.0, "taker_buy_quote": 39835.67827 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.00746, "high": 0.00757, "low": 0.00743, "close": 0.00757, "volume": 6380646.0, "close_time": 1769918399999, "quote_volume": 47904.29542, "trades": 1043, "taker_buy_base": 3432416.0, "taker_buy_quote": 25773.60278 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.00754, "high": 0.0076, "low": 0.00749, "close": 0.00755, "volume": 6804598.0, "close_time": 1769932799999, "quote_volume": 51311.92402, "trades": 1197, "taker_buy_base": 2911334.0, "taker_buy_quote": 21969.83653 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.00753, "high": 0.00759, "low": 0.00742, "close": 0.00746, "volume": 8441173.0, "close_time": 1769947199999, "quote_volume": 63499.27781, "trades": 1244, "taker_buy_base": 3428337.0, "taker_buy_quote": 25813.6608 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.00746, "high": 0.00746, "low": 0.00711, "close": 0.00721, "volume": 10693333.0, "close_time": 1769961599999, "quote_volume": 78392.27099, "trades": 1791, "taker_buy_base": 4842601.0, "taker_buy_quote": 35541.95869 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.00719, "high": 0.00732, "low": 0.00714, "close": 0.00716, "volume": 6824358.0, "close_time": 1769975999999, "quote_volume": 49295.17469, "trades": 1085, "taker_buy_base": 3304047.0, "taker_buy_quote": 23875.07409 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.00716, "high": 0.00723, "low": 0.00696, "close": 0.00708, "volume": 13004937.0, "close_time": 1769990399999, "quote_volume": 92441.04701, "trades": 2273, "taker_buy_base": 5932410.0, "taker_buy_quote": 42194.27485 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.00707, "high": 0.00728, "low": 0.00684, "close": 0.00708, "volume": 14033490.0, "close_time": 1770004799999, "quote_volume": 99293.39219, "trades": 2365, "taker_buy_base": 7756576.0, "taker_buy_quote": 55005.92251 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.00708, "high": 0.00718, "low": 0.00686, "close": 0.00705, "volume": 17899777.0, "close_time": 1770019199999, "quote_volume": 125525.18441, "trades": 2828, "taker_buy_base": 8487617.0, "taker_buy_quote": 59526.80663 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.00708, "high": 0.00719, "low": 0.00707, "close": 0.00713, "volume": 5361951.0, "close_time": 1770033599999, "quote_volume": 38256.9327, "trades": 1199, "taker_buy_base": 2085961.0, "taker_buy_quote": 14875.59046 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.00714, "high": 0.00735, "low": 0.00714, "close": 0.0073, "volume": 4392279.0, "close_time": 1770047999999, "quote_volume": 31760.86158, "trades": 997, "taker_buy_base": 1633478.0, "taker_buy_quote": 11804.96633 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.00732, "high": 0.00736, "low": 0.00725, "close": 0.00726, "volume": 3234139.0, "close_time": 1770062399999, "quote_volume": 23641.88291, "trades": 560, "taker_buy_base": 1606991.0, "taker_buy_quote": 11761.43255 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.00726, "high": 0.00729, "low": 0.00719, "close": 0.00728, "volume": 1453345.0, "close_time": 1770076799999, "quote_volume": 10511.62895, "trades": 335, "taker_buy_base": 738569.0, "taker_buy_quote": 5337.81489 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.00726, "high": 0.00728, "low": 0.00712, "close": 0.00722, "volume": 3003897.0, "close_time": 1770091199999, "quote_volume": 21631.14317, "trades": 462, "taker_buy_base": 960724.0, "taker_buy_quote": 6906.00999 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.00722, "high": 0.00727, "low": 0.00716, "close": 0.00726, "volume": 3064080.0, "close_time": 1770105599999, "quote_volume": 22154.39366, "trades": 461, "taker_buy_base": 1336079.0, "taker_buy_quote": 9670.36837 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.00727, "high": 0.00729, "low": 0.00711, "close": 0.00715, "volume": 3457426.0, "close_time": 1770119999999, "quote_volume": 24812.09883, "trades": 705, "taker_buy_base": 1429468.0, "taker_buy_quote": 10265.04756 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.00716, "high": 0.00729, "low": 0.00712, "close": 0.00726, "volume": 6052076.0, "close_time": 1770134399999, "quote_volume": 43653.24939, "trades": 1081, "taker_buy_base": 3227815.0, "taker_buy_quote": 23296.91491 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.00726, "high": 0.00726, "low": 0.00682, "close": 0.00709, "volume": 10267334.0, "close_time": 1770148799999, "quote_volume": 71657.84904, "trades": 1780, "taker_buy_base": 4979269.0, "taker_buy_quote": 34712.71225 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.00708, "high": 0.00733, "low": 0.00702, "close": 0.00705, "volume": 7777949.0, "close_time": 1770163199999, "quote_volume": 55970.46637, "trades": 1607, "taker_buy_base": 3065263.0, "taker_buy_quote": 22089.65641 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.00707, "high": 0.00721, "low": 0.00705, "close": 0.0072, "volume": 3021556.0, "close_time": 1770177599999, "quote_volume": 21577.4145, "trades": 559, "taker_buy_base": 1298472.0, "taker_buy_quote": 9275.94766 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.00718, "high": 0.00724, "low": 0.00713, "close": 0.00724, "volume": 3018805.0, "close_time": 1770191999999, "quote_volume": 21727.46712, "trades": 568, "taker_buy_base": 1361495.0, "taker_buy_quote": 9798.31529 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.00721, "high": 0.00724, "low": 0.00709, "close": 0.00714, "volume": 2423335.0, "close_time": 1770206399999, "quote_volume": 17364.29598, "trades": 444, "taker_buy_base": 1132706.0, "taker_buy_quote": 8121.3387 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.00714, "high": 0.00714, "low": 0.0068, "close": 0.00687, "volume": 9837217.0, "close_time": 1770220799999, "quote_volume": 68495.59597, "trades": 1770, "taker_buy_base": 4665250.0, "taker_buy_quote": 32411.12229 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.00688, "high": 0.00692, "low": 0.00664, "close": 0.00687, "volume": 12326899.0, "close_time": 1770235199999, "quote_volume": 83702.40177, "trades": 1914, "taker_buy_base": 6681943.0, "taker_buy_quote": 45372.76672 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0069, "high": 0.00693, "low": 0.00671, "close": 0.00683, "volume": 5555109.0, "close_time": 1770249599999, "quote_volume": 37905.76869, "trades": 931, "taker_buy_base": 3071321.0, "taker_buy_quote": 20950.83554 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.00683, "high": 0.00689, "low": 0.00673, "close": 0.00674, "volume": 6427758.0, "close_time": 1770263999999, "quote_volume": 43828.13164, "trades": 1056, "taker_buy_base": 2727562.0, "taker_buy_quote": 18586.54965 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.00676, "high": 0.00678, "low": 0.00665, "close": 0.00669, "volume": 5215475.0, "close_time": 1770278399999, "quote_volume": 34999.35756, "trades": 785, "taker_buy_base": 2879412.0, "taker_buy_quote": 19322.79796 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.00669, "high": 0.00685, "low": 0.00655, "close": 0.00662, "volume": 6819923.0, "close_time": 1770292799999, "quote_volume": 45924.76691, "trades": 1188, "taker_buy_base": 3977794.0, "taker_buy_quote": 26878.32962 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.00662, "high": 0.00668, "low": 0.00618, "close": 0.00631, "volume": 16802661.0, "close_time": 1770307199999, "quote_volume": 108087.92669, "trades": 2393, "taker_buy_base": 7785511.0, "taker_buy_quote": 50081.9935 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.00631, "high": 0.00645, "low": 0.00613, "close": 0.00615, "volume": 17207374.0, "close_time": 1770321599999, "quote_volume": 107902.88028, "trades": 2599, "taker_buy_base": 8482763.0, "taker_buy_quote": 53201.51252 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.00615, "high": 0.00622, "low": 0.00586, "close": 0.00591, "volume": 24594289.0, "close_time": 1770335999999, "quote_volume": 147280.7385, "trades": 4017, "taker_buy_base": 12576312.0, "taker_buy_quote": 75278.79075 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0059, "high": 0.00593, "low": 0.00516, "close": 0.0058, "volume": 46129511.0, "close_time": 1770350399999, "quote_volume": 259176.56973, "trades": 8906, "taker_buy_base": 20372659.0, "taker_buy_quote": 114572.76822 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.00583, "high": 0.00605, "low": 0.0058, "close": 0.00596, "volume": 10284777.0, "close_time": 1770364799999, "quote_volume": 60932.69828, "trades": 1387, "taker_buy_base": 6141614.0, "taker_buy_quote": 36354.4702 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.00596, "high": 0.00608, "low": 0.0059, "close": 0.00607, "volume": 5061556.0, "close_time": 1770379199999, "quote_volume": 30132.1924, "trades": 829, "taker_buy_base": 2446205.0, "taker_buy_quote": 14590.22462 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.00606, "high": 0.00627, "low": 0.00602, "close": 0.00625, "volume": 11551285.0, "close_time": 1770393599999, "quote_volume": 71012.19334, "trades": 1468, "taker_buy_base": 6997417.0, "taker_buy_quote": 42992.20915 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.00622, "high": 0.00645, "low": 0.00622, "close": 0.00638, "volume": 8040999.0, "close_time": 1770407999999, "quote_volume": 51053.15639, "trades": 1137, "taker_buy_base": 4065765.0, "taker_buy_quote": 25809.67699 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.00639, "high": 0.00644, "low": 0.00633, "close": 0.0064, "volume": 6142908.0, "close_time": 1770422399999, "quote_volume": 39186.31203, "trades": 822, "taker_buy_base": 2550049.0, "taker_buy_quote": 16284.4635 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0064, "high": 0.0064, "low": 0.0063, "close": 0.00638, "volume": 1950391.0, "close_time": 1770436799999, "quote_volume": 12415.67573, "trades": 381, "taker_buy_base": 856618.0, "taker_buy_quote": 5449.1131 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.00638, "high": 0.00642, "low": 0.00613, "close": 0.0062, "volume": 2488144.0, "close_time": 1770451199999, "quote_volume": 15633.4506, "trades": 504, "taker_buy_base": 1662693.0, "taker_buy_quote": 10431.0763 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.00617, "high": 0.00627, "low": 0.00617, "close": 0.00626, "volume": 2809333.0, "close_time": 1770465599999, "quote_volume": 17494.75895, "trades": 424, "taker_buy_base": 2078257.0, "taker_buy_quote": 12936.49666 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.00628, "high": 0.00641, "low": 0.00623, "close": 0.00631, "volume": 2360050.0, "close_time": 1770479999999, "quote_volume": 14908.95482, "trades": 416, "taker_buy_base": 1669553.0, "taker_buy_quote": 10551.88734 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0063, "high": 0.0064, "low": 0.00627, "close": 0.00633, "volume": 9821481.0, "close_time": 1770494399999, "quote_volume": 62278.19847, "trades": 2025, "taker_buy_base": 4413223.0, "taker_buy_quote": 27997.63462 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.00632, "high": 0.00635, "low": 0.0063, "close": 0.00633, "volume": 2042111.0, "close_time": 1770508799999, "quote_volume": 12936.23544, "trades": 379, "taker_buy_base": 1614327.0, "taker_buy_quote": 10229.2112 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.00632, "high": 0.00633, "low": 0.0062, "close": 0.0062, "volume": 1017130.0, "close_time": 1770523199999, "quote_volume": 6385.69061, "trades": 159, "taker_buy_base": 274759.0, "taker_buy_quote": 1730.82139 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0062, "high": 0.00623, "low": 0.00616, "close": 0.00618, "volume": 2166294.0, "close_time": 1770537599999, "quote_volume": 13410.55209, "trades": 359, "taker_buy_base": 865494.0, "taker_buy_quote": 5368.13796 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.00619, "high": 0.00629, "low": 0.00616, "close": 0.00628, "volume": 2250170.0, "close_time": 1770551999999, "quote_volume": 14042.92961, "trades": 573, "taker_buy_base": 950674.0, "taker_buy_quote": 5932.00601 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.00629, "high": 0.0063, "low": 0.00619, "close": 0.00624, "volume": 2481540.0, "close_time": 1770566399999, "quote_volume": 15514.75633, "trades": 389, "taker_buy_base": 1192755.0, "taker_buy_quote": 7452.77825 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.00623, "high": 0.00624, "low": 0.0061, "close": 0.00616, "volume": 2763804.0, "close_time": 1770580799999, "quote_volume": 17018.44149, "trades": 558, "taker_buy_base": 1372716.0, "taker_buy_quote": 8448.63035 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.00614, "high": 0.0062, "low": 0.00606, "close": 0.00611, "volume": 13315027.0, "close_time": 1770595199999, "quote_volume": 81207.18956, "trades": 2194, "taker_buy_base": 8447171.0, "taker_buy_quote": 51522.26454 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0061, "high": 0.00613, "low": 0.00603, "close": 0.00611, "volume": 4061782.0, "close_time": 1770609599999, "quote_volume": 24744.65391, "trades": 960, "taker_buy_base": 2069639.0, "taker_buy_quote": 12609.49114 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.00613, "high": 0.00613, "low": 0.00599, "close": 0.006, "volume": 5860045.0, "close_time": 1770623999999, "quote_volume": 35478.68496, "trades": 497, "taker_buy_base": 1943138.0, "taker_buy_quote": 11752.13945 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.006, "high": 0.00601, "low": 0.00577, "close": 0.00582, "volume": 4302604.0, "close_time": 1770638399999, "quote_volume": 25234.99744, "trades": 693, "taker_buy_base": 1780708.0, "taker_buy_quote": 10417.7424 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.00582, "high": 0.0059, "low": 0.00577, "close": 0.00589, "volume": 7376439.0, "close_time": 1770652799999, "quote_volume": 43049.39015, "trades": 1055, "taker_buy_base": 4569656.0, "taker_buy_quote": 26679.13178 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.00589, "high": 0.006, "low": 0.00582, "close": 0.00596, "volume": 6081408.0, "close_time": 1770667199999, "quote_volume": 35983.32581, "trades": 1130, "taker_buy_base": 3719044.0, "taker_buy_quote": 22030.98451 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.00598, "high": 0.00598, "low": 0.00587, "close": 0.00588, "volume": 1936598.0, "close_time": 1770681599999, "quote_volume": 11460.53617, "trades": 337, "taker_buy_base": 952839.0, "taker_buy_quote": 5632.97712 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.00588, "high": 0.0059, "low": 0.00573, "close": 0.00575, "volume": 3039310.0, "close_time": 1770695999999, "quote_volume": 17703.49757, "trades": 552, "taker_buy_base": 1598236.0, "taker_buy_quote": 9317.15441 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.00576, "high": 0.0058, "low": 0.00563, "close": 0.00568, "volume": 3600816.0, "close_time": 1770710399999, "quote_volume": 20549.71457, "trades": 679, "taker_buy_base": 2172797.0, "taker_buy_quote": 12422.53615 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.00568, "high": 0.00575, "low": 0.00566, "close": 0.00571, "volume": 3369954.0, "close_time": 1770724799999, "quote_volume": 19235.33131, "trades": 565, "taker_buy_base": 1710249.0, "taker_buy_quote": 9768.66838 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.00569, "high": 0.00576, "low": 0.00567, "close": 0.00572, "volume": 2217878.0, "close_time": 1770739199999, "quote_volume": 12672.03652, "trades": 469, "taker_buy_base": 1019158.0, "taker_buy_quote": 5828.37488 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.00573, "high": 0.00582, "low": 0.0057, "close": 0.00581, "volume": 2230388.0, "close_time": 1770753599999, "quote_volume": 12875.65085, "trades": 377, "taker_buy_base": 814373.0, "taker_buy_quote": 4702.28789 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0058, "high": 0.00585, "low": 0.00578, "close": 0.0058, "volume": 1368842.0, "close_time": 1770767999999, "quote_volume": 7962.91209, "trades": 225, "taker_buy_base": 816416.0, "taker_buy_quote": 4752.69793 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0058, "high": 0.00585, "low": 0.00573, "close": 0.00577, "volume": 2683495.0, "close_time": 1770782399999, "quote_volume": 15565.99068, "trades": 353, "taker_buy_base": 1441870.0, "taker_buy_quote": 8368.955 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.00578, "high": 0.00578, "low": 0.00554, "close": 0.00554, "volume": 4890991.0, "close_time": 1770796799999, "quote_volume": 27571.3268, "trades": 575, "taker_buy_base": 1695477.0, "taker_buy_quote": 9557.3586 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.00555, "high": 0.00555, "low": 0.00547, "close": 0.00552, "volume": 3980723.0, "close_time": 1770811199999, "quote_volume": 21953.80057, "trades": 522, "taker_buy_base": 2063172.0, "taker_buy_quote": 11377.07222 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0055, "high": 0.00579, "low": 0.0055, "close": 0.00556, "volume": 8210596.0, "close_time": 1770825599999, "quote_volume": 46184.20373, "trades": 1260, "taker_buy_base": 4115780.0, "taker_buy_quote": 23140.3606 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.00556, "high": 0.00567, "low": 0.00549, "close": 0.00561, "volume": 4729762.0, "close_time": 1770839999999, "quote_volume": 26426.91269, "trades": 749, "taker_buy_base": 2378549.0, "taker_buy_quote": 13301.7103 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.00563, "high": 0.00575, "low": 0.00556, "close": 0.00569, "volume": 4293373.0, "close_time": 1770854399999, "quote_volume": 24349.38865, "trades": 741, "taker_buy_base": 2396585.0, "taker_buy_quote": 13623.48622 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0057, "high": 0.00587, "low": 0.0057, "close": 0.00586, "volume": 3146683.0, "close_time": 1770868799999, "quote_volume": 18260.3593, "trades": 456, "taker_buy_base": 1576606.0, "taker_buy_quote": 9154.2479 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.00586, "high": 0.00591, "low": 0.00581, "close": 0.0059, "volume": 2400139.0, "close_time": 1770883199999, "quote_volume": 14091.28186, "trades": 448, "taker_buy_base": 1171425.0, "taker_buy_quote": 6883.43944 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.00589, "high": 0.00596, "low": 0.00586, "close": 0.0059, "volume": 5007928.0, "close_time": 1770897599999, "quote_volume": 29593.65716, "trades": 1229, "taker_buy_base": 2599279.0, "taker_buy_quote": 15358.08737 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.0059, "high": 0.0059, "low": 0.0057, "close": 0.0057, "volume": 6468734.0, "close_time": 1770911999999, "quote_volume": 37639.49968, "trades": 1253, "taker_buy_base": 2516791.0, "taker_buy_quote": 14645.74789 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.00571, "high": 0.00578, "low": 0.00563, "close": 0.00574, "volume": 4958464.0, "close_time": 1770926399999, "quote_volume": 28223.34368, "trades": 1195, "taker_buy_base": 2897091.0, "taker_buy_quote": 16483.77379 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.00574, "high": 0.00586, "low": 0.00568, "close": 0.00586, "volume": 4710370.0, "close_time": 1770940799999, "quote_volume": 27057.04567, "trades": 989, "taker_buy_base": 2558296.0, "taker_buy_quote": 14703.84867 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.00586, "high": 0.00587, "low": 0.00577, "close": 0.0058, "volume": 3735806.0, "close_time": 1770955199999, "quote_volume": 21708.09519, "trades": 925, "taker_buy_base": 1929473.0, "taker_buy_quote": 11226.23467 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.00581, "high": 0.00585, "low": 0.00576, "close": 0.0058, "volume": 2572658.0, "close_time": 1770969599999, "quote_volume": 14957.37825, "trades": 544, "taker_buy_base": 1414936.0, "taker_buy_quote": 8221.21812 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0058, "high": 0.00594, "low": 0.0058, "close": 0.0059, "volume": 4601878.0, "close_time": 1770983999999, "quote_volume": 27096.51513, "trades": 968, "taker_buy_base": 2600735.0, "taker_buy_quote": 15310.16078 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.00588, "high": 0.006, "low": 0.00583, "close": 0.00594, "volume": 7745703.0, "close_time": 1770998399999, "quote_volume": 45762.04934, "trades": 1331, "taker_buy_base": 4023918.0, "taker_buy_quote": 23784.54353 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.00594, "high": 0.00604, "low": 0.00593, "close": 0.00602, "volume": 3923764.0, "close_time": 1771012799999, "quote_volume": 23558.86592, "trades": 637, "taker_buy_base": 1865606.0, "taker_buy_quote": 11201.31174 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.00601, "high": 0.00604, "low": 0.00598, "close": 0.006, "volume": 2156881.0, "close_time": 1771027199999, "quote_volume": 12965.92708, "trades": 549, "taker_buy_base": 962670.0, "taker_buy_quote": 5788.58515 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.006, "high": 0.00603, "low": 0.00598, "close": 0.00602, "volume": 1221480.0, "close_time": 1771041599999, "quote_volume": 7341.18362, "trades": 347, "taker_buy_base": 599985.0, "taker_buy_quote": 3607.10605 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.00601, "high": 0.00602, "low": 0.00598, "close": 0.00601, "volume": 1481387.0, "close_time": 1771055999999, "quote_volume": 8896.12383, "trades": 352, "taker_buy_base": 1229252.0, "taker_buy_quote": 7383.10509 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.00602, "high": 0.00618, "low": 0.00602, "close": 0.00618, "volume": 4399863.0, "close_time": 1771070399999, "quote_volume": 26814.77554, "trades": 1084, "taker_buy_base": 2840304.0, "taker_buy_quote": 17314.88908 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.00618, "high": 0.00623, "low": 0.00615, "close": 0.0062, "volume": 5132265.0, "close_time": 1771084799999, "quote_volume": 31778.59771, "trades": 1338, "taker_buy_base": 3017849.0, "taker_buy_quote": 18684.61099 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0062, "high": 0.00627, "low": 0.00618, "close": 0.00625, "volume": 3482430.0, "close_time": 1771099199999, "quote_volume": 21653.95001, "trades": 679, "taker_buy_base": 1802479.0, "taker_buy_quote": 11215.58572 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.00626, "high": 0.0063, "low": 0.00619, "close": 0.00619, "volume": 5826865.0, "close_time": 1771113599999, "quote_volume": 36428.13366, "trades": 915, "taker_buy_base": 2793362.0, "taker_buy_quote": 17492.12019 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.00619, "high": 0.00622, "low": 0.00608, "close": 0.00615, "volume": 4212807.0, "close_time": 1771127999999, "quote_volume": 25950.75443, "trades": 750, "taker_buy_base": 2661576.0, "taker_buy_quote": 16406.38927 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.00614, "high": 0.00624, "low": 0.00609, "close": 0.00615, "volume": 15899308.0, "close_time": 1771142399999, "quote_volume": 97731.432, "trades": 2503, "taker_buy_base": 7834592.0, "taker_buy_quote": 48040.42647 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.00615, "high": 0.00619, "low": 0.00605, "close": 0.00607, "volume": 7463045.0, "close_time": 1771156799999, "quote_volume": 45630.03525, "trades": 1830, "taker_buy_base": 3916996.0, "taker_buy_quote": 23933.21159 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.00606, "high": 0.00606, "low": 0.00583, "close": 0.00591, "volume": 12515702.0, "close_time": 1771171199999, "quote_volume": 74028.67589, "trades": 2299, "taker_buy_base": 5429099.0, "taker_buy_quote": 32066.13911 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.0059, "high": 0.00593, "low": 0.0058, "close": 0.00585, "volume": 8647961.0, "close_time": 1771185599999, "quote_volume": 50797.64012, "trades": 1881, "taker_buy_base": 4414882.0, "taker_buy_quote": 25934.96439 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.00583, "high": 0.00593, "low": 0.00583, "close": 0.00593, "volume": 2895856.0, "close_time": 1771199999999, "quote_volume": 17030.6617, "trades": 760, "taker_buy_base": 1401546.0, "taker_buy_quote": 8246.21438 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.00593, "high": 0.00598, "low": 0.00591, "close": 0.00594, "volume": 1604022.0, "close_time": 1771214399999, "quote_volume": 9525.78428, "trades": 440, "taker_buy_base": 828944.0, "taker_buy_quote": 4924.20001 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.00595, "high": 0.00597, "low": 0.00588, "close": 0.0059, "volume": 1072167.0, "close_time": 1771228799999, "quote_volume": 6359.65503, "trades": 307, "taker_buy_base": 433556.0, "taker_buy_quote": 2572.75305 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0059, "high": 0.00594, "low": 0.00584, "close": 0.00589, "volume": 2773243.0, "close_time": 1771243199999, "quote_volume": 16336.06351, "trades": 571, "taker_buy_base": 1480297.0, "taker_buy_quote": 8729.68456 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.00589, "high": 0.00602, "low": 0.00583, "close": 0.00587, "volume": 9273077.0, "close_time": 1771257599999, "quote_volume": 54879.56156, "trades": 1771, "taker_buy_base": 5767285.0, "taker_buy_quote": 34161.34201 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.00586, "high": 0.00594, "low": 0.00586, "close": 0.00593, "volume": 1791369.0, "close_time": 1771271999999, "quote_volume": 10574.72216, "trades": 459, "taker_buy_base": 1193435.0, "taker_buy_quote": 7048.01704 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.00593, "high": 0.006, "low": 0.00591, "close": 0.006, "volume": 2280220.0, "close_time": 1771286399999, "quote_volume": 13614.61856, "trades": 499, "taker_buy_base": 1265992.0, "taker_buy_quote": 7551.90739 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.00597, "high": 0.00599, "low": 0.00592, "close": 0.00592, "volume": 935226.0, "close_time": 1771300799999, "quote_volume": 5561.34582, "trades": 290, "taker_buy_base": 500683.0, "taker_buy_quote": 2979.30927 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.00592, "high": 0.00593, "low": 0.00585, "close": 0.00592, "volume": 2250204.0, "close_time": 1771315199999, "quote_volume": 13289.78073, "trades": 300, "taker_buy_base": 1089118.0, "taker_buy_quote": 6431.10714 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.00592, "high": 0.00592, "low": 0.00585, "close": 0.00586, "volume": 1862625.0, "close_time": 1771329599999, "quote_volume": 10949.05862, "trades": 376, "taker_buy_base": 930245.0, "taker_buy_quote": 5463.74687 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.00584, "high": 0.00592, "low": 0.00579, "close": 0.00586, "volume": 5855620.0, "close_time": 1771343999999, "quote_volume": 34269.31794, "trades": 1008, "taker_buy_base": 3556054.0, "taker_buy_quote": 20802.3978 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.00587, "high": 0.00595, "low": 0.00582, "close": 0.00588, "volume": 4981228.0, "close_time": 1771358399999, "quote_volume": 29397.91599, "trades": 1003, "taker_buy_base": 3049079.0, "taker_buy_quote": 17999.84574 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.00587, "high": 0.0059, "low": 0.00584, "close": 0.00587, "volume": 3034879.0, "close_time": 1771372799999, "quote_volume": 17820.16383, "trades": 221, "taker_buy_base": 1247959.0, "taker_buy_quote": 7329.02767 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.00586, "high": 0.00586, "low": 0.0058, "close": 0.00586, "volume": 1100361.0, "close_time": 1771387199999, "quote_volume": 6412.16997, "trades": 228, "taker_buy_base": 451725.0, "taker_buy_quote": 2632.78999 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.00584, "high": 0.00588, "low": 0.00582, "close": 0.00588, "volume": 829446.0, "close_time": 1771401599999, "quote_volume": 4842.91562, "trades": 176, "taker_buy_base": 461376.0, "taker_buy_quote": 2694.61263 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.00587, "high": 0.00589, "low": 0.00579, "close": 0.00582, "volume": 1995158.0, "close_time": 1771415999999, "quote_volume": 11630.48201, "trades": 382, "taker_buy_base": 1106215.0, "taker_buy_quote": 6441.17546 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.0058, "high": 0.00585, "low": 0.00571, "close": 0.00579, "volume": 6398714.0, "close_time": 1771430399999, "quote_volume": 36909.90173, "trades": 994, "taker_buy_base": 3123328.0, "taker_buy_quote": 18004.26369 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.00579, "high": 0.00579, "low": 0.00563, "close": 0.00564, "volume": 9069059.0, "close_time": 1771444799999, "quote_volume": 51761.04228, "trades": 1278, "taker_buy_base": 4186285.0, "taker_buy_quote": 23914.08396 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.00564, "high": 0.00566, "low": 0.00559, "close": 0.00564, "volume": 1879015.0, "close_time": 1771459199999, "quote_volume": 10572.42696, "trades": 318, "taker_buy_base": 1229700.0, "taker_buy_quote": 6910.99516 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.00563, "high": 0.00567, "low": 0.0056, "close": 0.00566, "volume": 820451.0, "close_time": 1771473599999, "quote_volume": 4631.24759, "trades": 222, "taker_buy_base": 461484.0, "taker_buy_quote": 2603.53359 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.00566, "high": 0.0057, "low": 0.00565, "close": 0.00568, "volume": 1225012.0, "close_time": 1771487999999, "quote_volume": 6954.65143, "trades": 194, "taker_buy_base": 484058.0, "taker_buy_quote": 2748.77719 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.00568, "high": 0.00568, "low": 0.0056, "close": 0.00562, "volume": 1683812.0, "close_time": 1771502399999, "quote_volume": 9481.58353, "trades": 479, "taker_buy_base": 774650.0, "taker_buy_quote": 4369.16226 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.00562, "high": 0.00564, "low": 0.00549, "close": 0.00552, "volume": 13268862.0, "close_time": 1771516799999, "quote_volume": 73911.7801, "trades": 745, "taker_buy_base": 6832742.0, "taker_buy_quote": 38016.96909 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.00552, "high": 0.00556, "low": 0.00548, "close": 0.00554, "volume": 6092475.0, "close_time": 1771531199999, "quote_volume": 33583.57377, "trades": 1085, "taker_buy_base": 2743606.0, "taker_buy_quote": 15120.51144 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.00552, "high": 0.0056, "low": 0.00552, "close": 0.0056, "volume": 2354050.0, "close_time": 1771545599999, "quote_volume": 13085.8097, "trades": 322, "taker_buy_base": 1508063.0, "taker_buy_quote": 8385.70776 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.00558, "high": 0.00572, "low": 0.00558, "close": 0.00571, "volume": 2846278.0, "close_time": 1771559999999, "quote_volume": 16104.1912, "trades": 508, "taker_buy_base": 1871814.0, "taker_buy_quote": 10607.90274 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.00569, "high": 0.00572, "low": 0.00565, "close": 0.00567, "volume": 3342815.0, "close_time": 1771574399999, "quote_volume": 18996.30213, "trades": 631, "taker_buy_base": 1764999.0, "taker_buy_quote": 10022.91655 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.00568, "high": 0.00571, "low": 0.0056, "close": 0.00562, "volume": 5147587.0, "close_time": 1771588799999, "quote_volume": 29153.97721, "trades": 631, "taker_buy_base": 1238375.0, "taker_buy_quote": 7004.01599 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.00561, "high": 0.00565, "low": 0.00549, "close": 0.00565, "volume": 8928494.0, "close_time": 1771603199999, "quote_volume": 49755.57819, "trades": 806, "taker_buy_base": 4439887.0, "taker_buy_quote": 24745.68152 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.00565, "high": 0.00569, "low": 0.00557, "close": 0.00565, "volume": 6937439.0, "close_time": 1771617599999, "quote_volume": 39139.25752, "trades": 1083, "taker_buy_base": 3844232.0, "taker_buy_quote": 21684.76444 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.00567, "high": 0.00571, "low": 0.00565, "close": 0.00571, "volume": 340914.0, "close_time": 1771631999999, "quote_volume": 1936.67026, "trades": 87, "taker_buy_base": 211168.0, "taker_buy_quote": 1200.25292 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.00569, "high": 0.00578, "low": 0.00568, "close": 0.00575, "volume": 2321030.0, "close_time": 1771646399999, "quote_volume": 13297.25049, "trades": 490, "taker_buy_base": 1423274.0, "taker_buy_quote": 8154.11401 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.00575, "high": 0.00586, "low": 0.00574, "close": 0.00586, "volume": 2640422.0, "close_time": 1771660799999, "quote_volume": 15319.65246, "trades": 306, "taker_buy_base": 1475070.0, "taker_buy_quote": 8561.69088 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.00585, "high": 0.00587, "low": 0.0058, "close": 0.00582, "volume": 5961322.0, "close_time": 1771675199999, "quote_volume": 34767.21403, "trades": 718, "taker_buy_base": 2567796.0, "taker_buy_quote": 14959.06642 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.00582, "high": 0.00595, "low": 0.00581, "close": 0.00586, "volume": 3892248.0, "close_time": 1771689599999, "quote_volume": 22974.11016, "trades": 488, "taker_buy_base": 1950296.0, "taker_buy_quote": 11522.54014 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.00586, "high": 0.00586, "low": 0.00572, "close": 0.00572, "volume": 3955577.0, "close_time": 1771703999999, "quote_volume": 22829.44944, "trades": 453, "taker_buy_base": 2030230.0, "taker_buy_quote": 11732.57299 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.00572, "high": 0.00573, "low": 0.00568, "close": 0.00568, "volume": 2422843.0, "close_time": 1771718399999, "quote_volume": 13818.32184, "trades": 527, "taker_buy_base": 769090.0, "taker_buy_quote": 4386.61076 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.00568, "high": 0.00569, "low": 0.00559, "close": 0.00562, "volume": 1171228.0, "close_time": 1771732799999, "quote_volume": 6585.98044, "trades": 139, "taker_buy_base": 609573.0, "taker_buy_quote": 3431.55403 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.00561, "high": 0.00562, "low": 0.00555, "close": 0.00557, "volume": 1972931.0, "close_time": 1771747199999, "quote_volume": 11004.48209, "trades": 92, "taker_buy_base": 625120.0, "taker_buy_quote": 3486.27046 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.00557, "high": 0.00563, "low": 0.0055, "close": 0.00562, "volume": 1771225.0, "close_time": 1771761599999, "quote_volume": 9848.39985, "trades": 335, "taker_buy_base": 1316659.0, "taker_buy_quote": 7322.45706 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.00561, "high": 0.00561, "low": 0.00547, "close": 0.00549, "volume": 3842315.0, "close_time": 1771775999999, "quote_volume": 21187.04448, "trades": 717, "taker_buy_base": 1522380.0, "taker_buy_quote": 8392.11538 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.00548, "high": 0.00554, "low": 0.00546, "close": 0.0055, "volume": 8751612.0, "close_time": 1771790399999, "quote_volume": 48084.93286, "trades": 1437, "taker_buy_base": 1912309.0, "taker_buy_quote": 10501.63564 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.00548, "high": 0.0055, "low": 0.00541, "close": 0.00544, "volume": 2593814.0, "close_time": 1771804799999, "quote_volume": 14138.96836, "trades": 194, "taker_buy_base": 807192.0, "taker_buy_quote": 4398.86527 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.00544, "high": 0.00544, "low": 0.00515, "close": 0.00531, "volume": 24971314.0, "close_time": 1771819199999, "quote_volume": 131637.90678, "trades": 2392, "taker_buy_base": 16756607.0, "taker_buy_quote": 88426.60258 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.00531, "high": 0.00536, "low": 0.00527, "close": 0.00534, "volume": 3551303.0, "close_time": 1771833599999, "quote_volume": 18873.36944, "trades": 330, "taker_buy_base": 1474250.0, "taker_buy_quote": 7829.6499 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.00533, "high": 0.00542, "low": 0.0053, "close": 0.00532, "volume": 13858822.0, "close_time": 1771847999999, "quote_volume": 74360.05444, "trades": 1399, "taker_buy_base": 7079326.0, "taker_buy_quote": 38033.05193 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.00533, "high": 0.00535, "low": 0.00517, "close": 0.00518, "volume": 7225790.0, "close_time": 1771862399999, "quote_volume": 38109.33873, "trades": 860, "taker_buy_base": 3232098.0, "taker_buy_quote": 17009.18046 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.00517, "high": 0.00519, "low": 0.00507, "close": 0.00509, "volume": 6405896.0, "close_time": 1771876799999, "quote_volume": 32753.10232, "trades": 691, "taker_buy_base": 3667346.0, "taker_buy_quote": 18745.34574 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.00507, "high": 0.00515, "low": 0.00504, "close": 0.00514, "volume": 4586864.0, "close_time": 1771891199999, "quote_volume": 23403.62245, "trades": 292, "taker_buy_base": 2156413.0, "taker_buy_quote": 11028.19395 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.00514, "high": 0.0052, "low": 0.00508, "close": 0.00514, "volume": 3855663.0, "close_time": 1771905599999, "quote_volume": 19834.00301, "trades": 656, "taker_buy_base": 2286408.0, "taker_buy_quote": 11758.63343 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.00515, "high": 0.00516, "low": 0.00505, "close": 0.00508, "volume": 3357877.0, "close_time": 1771919999999, "quote_volume": 17115.04932, "trades": 272, "taker_buy_base": 1190182.0, "taker_buy_quote": 6085.44313 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.00507, "high": 0.00511, "low": 0.00503, "close": 0.00503, "volume": 718919.0, "close_time": 1771934399999, "quote_volume": 3642.78838, "trades": 165, "taker_buy_base": 311961.0, "taker_buy_quote": 1581.75271 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.00503, "high": 0.00514, "low": 0.00501, "close": 0.00511, "volume": 4867428.0, "close_time": 1771948799999, "quote_volume": 24577.19954, "trades": 428, "taker_buy_base": 2266370.0, "taker_buy_quote": 11452.56782 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.00511, "high": 0.0052, "low": 0.0051, "close": 0.00517, "volume": 4707713.0, "close_time": 1771963199999, "quote_volume": 24242.75767, "trades": 615, "taker_buy_base": 2128998.0, "taker_buy_quote": 10960.09494 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.00517, "high": 0.00519, "low": 0.00514, "close": 0.00517, "volume": 3826624.0, "close_time": 1771977599999, "quote_volume": 19771.34207, "trades": 370, "taker_buy_base": 2087727.0, "taker_buy_quote": 10796.34859 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.00518, "high": 0.00532, "low": 0.00517, "close": 0.00528, "volume": 8404740.0, "close_time": 1771991999999, "quote_volume": 44235.63572, "trades": 602, "taker_buy_base": 4875656.0, "taker_buy_quote": 25649.3411 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.00526, "high": 0.00532, "low": 0.00525, "close": 0.00529, "volume": 3731415.0, "close_time": 1772006399999, "quote_volume": 19696.31969, "trades": 368, "taker_buy_base": 1712087.0, "taker_buy_quote": 9023.36351 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.00528, "high": 0.00533, "low": 0.00527, "close": 0.00529, "volume": 881609.0, "close_time": 1772020799999, "quote_volume": 4664.05135, "trades": 131, "taker_buy_base": 307721.0, "taker_buy_quote": 1632.02636 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.00528, "high": 0.00543, "low": 0.00527, "close": 0.00541, "volume": 4891645.0, "close_time": 1772035199999, "quote_volume": 26216.47511, "trades": 753, "taker_buy_base": 2464484.0, "taker_buy_quote": 13218.45869 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.00543, "high": 0.00559, "low": 0.00543, "close": 0.00558, "volume": 7129507.0, "close_time": 1772049599999, "quote_volume": 39513.1269, "trades": 1273, "taker_buy_base": 3385550.0, "taker_buy_quote": 18726.87235 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.00559, "high": 0.00571, "low": 0.00554, "close": 0.00557, "volume": 7544835.0, "close_time": 1772063999999, "quote_volume": 42409.54026, "trades": 1368, "taker_buy_base": 3455142.0, "taker_buy_quote": 19383.98442 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.00559, "high": 0.00572, "low": 0.00557, "close": 0.00558, "volume": 17519377.0, "close_time": 1772078399999, "quote_volume": 98795.8717, "trades": 1693, "taker_buy_base": 8617840.0, "taker_buy_quote": 48576.24412 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.00558, "high": 0.00558, "low": 0.00547, "close": 0.00548, "volume": 3299327.0, "close_time": 1772092799999, "quote_volume": 18204.02293, "trades": 463, "taker_buy_base": 1127756.0, "taker_buy_quote": 6236.18264 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.00549, "high": 0.00553, "low": 0.00542, "close": 0.00544, "volume": 2878990.0, "close_time": 1772107199999, "quote_volume": 15688.84073, "trades": 239, "taker_buy_base": 1110456.0, "taker_buy_quote": 6058.76242 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.00544, "high": 0.00548, "low": 0.00537, "close": 0.00541, "volume": 5347536.0, "close_time": 1772121599999, "quote_volume": 29036.89822, "trades": 360, "taker_buy_base": 2714679.0, "taker_buy_quote": 14744.55015 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.00539, "high": 0.00541, "low": 0.00529, "close": 0.00537, "volume": 12189672.0, "close_time": 1772135999999, "quote_volume": 65153.21602, "trades": 2328, "taker_buy_base": 6026763.0, "taker_buy_quote": 32216.46601 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.00537, "high": 0.00539, "low": 0.00533, "close": 0.00537, "volume": 1506190.0, "close_time": 1772150399999, "quote_volume": 8083.50453, "trades": 362, "taker_buy_base": 648097.0, "taker_buy_quote": 3480.36868 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.00536, "high": 0.00544, "low": 0.00533, "close": 0.00544, "volume": 1821512.0, "close_time": 1772164799999, "quote_volume": 9772.04535, "trades": 390, "taker_buy_base": 839399.0, "taker_buy_quote": 4503.39311 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.00544, "high": 0.00552, "low": 0.00544, "close": 0.0055, "volume": 6947939.0, "close_time": 1772179199999, "quote_volume": 38097.64834, "trades": 855, "taker_buy_base": 3721522.0, "taker_buy_quote": 20389.775 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.00551, "high": 0.00552, "low": 0.00535, "close": 0.00537, "volume": 7960333.0, "close_time": 1772193599999, "quote_volume": 43225.11399, "trades": 990, "taker_buy_base": 3363813.0, "taker_buy_quote": 18269.20938 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.00536, "high": 0.00537, "low": 0.00524, "close": 0.00526, "volume": 8228440.0, "close_time": 1772207999999, "quote_volume": 43458.39489, "trades": 1217, "taker_buy_base": 4673092.0, "taker_buy_quote": 24679.09596 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.00526, "high": 0.00526, "low": 0.00515, "close": 0.00521, "volume": 7909679.0, "close_time": 1772222399999, "quote_volume": 41267.90412, "trades": 897, "taker_buy_base": 3548722.0, "taker_buy_quote": 18489.29332 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.00522, "high": 0.0053, "low": 0.00518, "close": 0.00529, "volume": 6460465.0, "close_time": 1772236799999, "quote_volume": 33782.20672, "trades": 935, "taker_buy_base": 4039894.0, "taker_buy_quote": 21124.53283 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.00529, "high": 0.00532, "low": 0.00526, "close": 0.00526, "volume": 1793149.0, "close_time": 1772251199999, "quote_volume": 9487.85469, "trades": 240, "taker_buy_base": 623022.0, "taker_buy_quote": 3297.17685 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.00527, "high": 0.00527, "low": 0.00492, "close": 0.00495, "volume": 17979386.0, "close_time": 1772265599999, "quote_volume": 90397.11048, "trades": 1199, "taker_buy_base": 7197640.0, "taker_buy_quote": 36182.82376 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.00496, "high": 0.00496, "low": 0.00478, "close": 0.0048, "volume": 14260015.0, "close_time": 1772279999999, "quote_volume": 69271.61952, "trades": 788, "taker_buy_base": 6100171.0, "taker_buy_quote": 29531.26553 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0048, "high": 0.00491, "low": 0.00478, "close": 0.00489, "volume": 5902279.0, "close_time": 1772294399999, "quote_volume": 28638.13925, "trades": 868, "taker_buy_base": 3151592.0, "taker_buy_quote": 15273.93526 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.00489, "high": 0.00512, "low": 0.00485, "close": 0.00509, "volume": 6451300.0, "close_time": 1772308799999, "quote_volume": 32250.75255, "trades": 1097, "taker_buy_base": 3511674.0, "taker_buy_quote": 17511.48728 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.00508, "high": 0.00545, "low": 0.00508, "close": 0.00545, "volume": 16605447.0, "close_time": 1772323199999, "quote_volume": 87603.81156, "trades": 2075, "taker_buy_base": 8847464.0, "taker_buy_quote": 46723.91102 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.00544, "high": 0.00571, "low": 0.00526, "close": 0.00546, "volume": 96439002.0, "close_time": 1772337599999, "quote_volume": 527916.5268, "trades": 6763, "taker_buy_base": 49414733.0, "taker_buy_quote": 272510.43618 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.00545, "high": 0.0055, "low": 0.00536, "close": 0.00536, "volume": 6156199.0, "close_time": 1772351999999, "quote_volume": 33455.13619, "trades": 931, "taker_buy_base": 2157733.0, "taker_buy_quote": 11721.98847 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.00535, "high": 0.00539, "low": 0.00523, "close": 0.00525, "volume": 7225861.0, "close_time": 1772366399999, "quote_volume": 38140.91781, "trades": 1001, "taker_buy_base": 2611511.0, "taker_buy_quote": 13799.64785 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.00527, "high": 0.00531, "low": 0.00517, "close": 0.0052, "volume": 10655483.0, "close_time": 1772380799999, "quote_volume": 55818.38499, "trades": 725, "taker_buy_base": 5482092.0, "taker_buy_quote": 28714.85097 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0052, "high": 0.00524, "low": 0.0051, "close": 0.00511, "volume": 5904790.0, "close_time": 1772395199999, "quote_volume": 30534.65847, "trades": 313, "taker_buy_base": 2548737.0, "taker_buy_quote": 13245.55264 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.00509, "high": 0.0052, "low": 0.00502, "close": 0.00517, "volume": 7680444.0, "close_time": 1772409599999, "quote_volume": 39201.57406, "trades": 501, "taker_buy_base": 4219839.0, "taker_buy_quote": 21562.39029 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.00518, "high": 0.00527, "low": 0.00516, "close": 0.00526, "volume": 7442901.0, "close_time": 1772423999999, "quote_volume": 38849.54169, "trades": 663, "taker_buy_base": 3705155.0, "taker_buy_quote": 19343.75207 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.00525, "high": 0.00526, "low": 0.00516, "close": 0.0052, "volume": 3230734.0, "close_time": 1772438399999, "quote_volume": 16833.77796, "trades": 298, "taker_buy_base": 1844877.0, "taker_buy_quote": 9595.42628 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.00518, "high": 0.00532, "low": 0.00515, "close": 0.00532, "volume": 7406940.0, "close_time": 1772452799999, "quote_volume": 38612.07833, "trades": 735, "taker_buy_base": 3347842.0, "taker_buy_quote": 17448.47427 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.00531, "high": 0.00547, "low": 0.00523, "close": 0.00543, "volume": 13915328.0, "close_time": 1772467199999, "quote_volume": 73864.03479, "trades": 1730, "taker_buy_base": 4962480.0, "taker_buy_quote": 26419.62782 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.00544, "high": 0.00575, "low": 0.00541, "close": 0.00549, "volume": 55876630.0, "close_time": 1772481599999, "quote_volume": 310281.71607, "trades": 5992, "taker_buy_base": 29810409.0, "taker_buy_quote": 165936.39155 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0055, "high": 0.00551, "low": 0.0053, "close": 0.00532, "volume": 8436664.0, "close_time": 1772495999999, "quote_volume": 45599.47893, "trades": 1679, "taker_buy_base": 2940082.0, "taker_buy_quote": 15921.14943 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.00533, "high": 0.00534, "low": 0.00527, "close": 0.0053, "volume": 4199521.0, "close_time": 1772510399999, "quote_volume": 22248.73104, "trades": 653, "taker_buy_base": 2513907.0, "taker_buy_quote": 13326.83663 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.00531, "high": 0.00534, "low": 0.00526, "close": 0.00533, "volume": 3345148.0, "close_time": 1772524799999, "quote_volume": 17702.75274, "trades": 924, "taker_buy_base": 1315886.0, "taker_buy_quote": 6979.00815 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.00534, "high": 0.00534, "low": 0.0052, "close": 0.00522, "volume": 3903094.0, "close_time": 1772539199999, "quote_volume": 20551.88184, "trades": 712, "taker_buy_base": 1033868.0, "taker_buy_quote": 5454.94045 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.00523, "high": 0.00529, "low": 0.00518, "close": 0.00526, "volume": 9686880.0, "close_time": 1772553599999, "quote_volume": 50660.28566, "trades": 1282, "taker_buy_base": 5402450.0, "taker_buy_quote": 28241.42166 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.00528, "high": 0.00543, "low": 0.00528, "close": 0.00538, "volume": 11157433.0, "close_time": 1772567999999, "quote_volume": 59760.07869, "trades": 1971, "taker_buy_base": 5904631.0, "taker_buy_quote": 31575.38084 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.00539, "high": 0.0054, "low": 0.00531, "close": 0.00531, "volume": 6543892.0, "close_time": 1772582399999, "quote_volume": 35019.24796, "trades": 1108, "taker_buy_base": 2357107.0, "taker_buy_quote": 12610.21501 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.00532, "high": 0.00534, "low": 0.00522, "close": 0.00527, "volume": 5778775.0, "close_time": 1772596799999, "quote_volume": 30368.07996, "trades": 839, "taker_buy_base": 2782917.0, "taker_buy_quote": 14638.06623 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.00528, "high": 0.00535, "low": 0.00524, "close": 0.00533, "volume": 6158330.0, "close_time": 1772611199999, "quote_volume": 32714.33412, "trades": 920, "taker_buy_base": 1586266.0, "taker_buy_quote": 8436.63667 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.00534, "high": 0.00562, "low": 0.00533, "close": 0.00549, "volume": 21060153.0, "close_time": 1772625599999, "quote_volume": 116416.23212, "trades": 3891, "taker_buy_base": 9116954.0, "taker_buy_quote": 50419.54214 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0055, "high": 0.0057, "low": 0.00543, "close": 0.0057, "volume": 12999935.0, "close_time": 1772639999999, "quote_volume": 72132.50247, "trades": 2183, "taker_buy_base": 6027390.0, "taker_buy_quote": 33410.56295 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0057, "high": 0.00578, "low": 0.00563, "close": 0.00576, "volume": 8161872.0, "close_time": 1772654399999, "quote_volume": 46424.50843, "trades": 1369, "taker_buy_base": 4169858.0, "taker_buy_quote": 23748.11954 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.00577, "high": 0.00582, "low": 0.00569, "close": 0.00575, "volume": 12378069.0, "close_time": 1772668799999, "quote_volume": 71097.30315, "trades": 2073, "taker_buy_base": 4879250.0, "taker_buy_quote": 28071.97871 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.00576, "high": 0.00584, "low": 0.00572, "close": 0.00583, "volume": 12460880.0, "close_time": 1772683199999, "quote_volume": 72034.93027, "trades": 2130, "taker_buy_base": 7848085.0, "taker_buy_quote": 45355.64602 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.00583, "high": 0.00592, "low": 0.0057, "close": 0.00572, "volume": 19056946.0, "close_time": 1772697599999, "quote_volume": 111188.30993, "trades": 3342, "taker_buy_base": 9015181.0, "taker_buy_quote": 52638.85709 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.00574, "high": 0.0058, "low": 0.00565, "close": 0.00567, "volume": 12979810.0, "close_time": 1772711999999, "quote_volume": 74431.32267, "trades": 1521, "taker_buy_base": 5811899.0, "taker_buy_quote": 33378.54609 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.00567, "high": 0.0057, "low": 0.00559, "close": 0.00562, "volume": 8761150.0, "close_time": 1772726399999, "quote_volume": 49475.07163, "trades": 1455, "taker_buy_base": 4640350.0, "taker_buy_quote": 26176.16273 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.00561, "high": 0.00561, "low": 0.00546, "close": 0.00556, "volume": 6298482.0, "close_time": 1772740799999, "quote_volume": 34766.9199, "trades": 1030, "taker_buy_base": 2977132.0, "taker_buy_quote": 16458.20643 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.00555, "high": 0.00562, "low": 0.00552, "close": 0.00555, "volume": 2500951.0, "close_time": 1772755199999, "quote_volume": 13933.57024, "trades": 475, "taker_buy_base": 1212645.0, "taker_buy_quote": 6757.51273 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.00556, "high": 0.0056, "low": 0.00552, "close": 0.00558, "volume": 2524719.0, "close_time": 1772769599999, "quote_volume": 14075.47704, "trades": 444, "taker_buy_base": 886586.0, "taker_buy_quote": 4937.94666 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.00558, "high": 0.00561, "low": 0.00552, "close": 0.00559, "volume": 2195801.0, "close_time": 1772783999999, "quote_volume": 12236.97426, "trades": 544, "taker_buy_base": 936516.0, "taker_buy_quote": 5216.53883 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.00559, "high": 0.00559, "low": 0.00547, "close": 0.00548, "volume": 9288910.0, "close_time": 1772798399999, "quote_volume": 51370.38622, "trades": 1454, "taker_buy_base": 6379773.0, "taker_buy_quote": 35303.57698 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0055, "high": 0.00558, "low": 0.00534, "close": 0.00537, "volume": 15128585.0, "close_time": 1772812799999, "quote_volume": 82654.15531, "trades": 2460, "taker_buy_base": 7438596.0, "taker_buy_quote": 40615.11183 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.00536, "high": 0.00539, "low": 0.00528, "close": 0.00535, "volume": 4321303.0, "close_time": 1772827199999, "quote_volume": 23078.42198, "trades": 888, "taker_buy_base": 2516760.0, "taker_buy_quote": 13436.6569 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.00535, "high": 0.0054, "low": 0.00533, "close": 0.00536, "volume": 2962788.0, "close_time": 1772841599999, "quote_volume": 15895.03155, "trades": 520, "taker_buy_base": 1815559.0, "taker_buy_quote": 9743.58916 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.00536, "high": 0.00537, "low": 0.00526, "close": 0.00526, "volume": 3180180.0, "close_time": 1772855999999, "quote_volume": 16903.43659, "trades": 572, "taker_buy_base": 1072131.0, "taker_buy_quote": 5707.20117 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.00525, "high": 0.00528, "low": 0.00517, "close": 0.00519, "volume": 4156783.0, "close_time": 1772870399999, "quote_volume": 21732.68353, "trades": 748, "taker_buy_base": 2398755.0, "taker_buy_quote": 12557.26632 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.00519, "high": 0.00535, "low": 0.00519, "close": 0.00529, "volume": 9199386.0, "close_time": 1772884799999, "quote_volume": 48694.42172, "trades": 1319, "taker_buy_base": 4558544.0, "taker_buy_quote": 24103.01987 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0053, "high": 0.00531, "low": 0.00517, "close": 0.00519, "volume": 3049637.0, "close_time": 1772899199999, "quote_volume": 15999.32483, "trades": 442, "taker_buy_base": 1057693.0, "taker_buy_quote": 5566.64113 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.00517, "high": 0.0052, "low": 0.00514, "close": 0.00518, "volume": 5910985.0, "close_time": 1772913599999, "quote_volume": 30568.25379, "trades": 829, "taker_buy_base": 3169725.0, "taker_buy_quote": 16402.28526 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.00518, "high": 0.00521, "low": 0.00512, "close": 0.0052, "volume": 881650.0, "close_time": 1772927999999, "quote_volume": 4558.13333, "trades": 212, "taker_buy_base": 526976.0, "taker_buy_quote": 2730.93379 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0052, "high": 0.00522, "low": 0.00506, "close": 0.00506, "volume": 1512505.0, "close_time": 1772942399999, "quote_volume": 7728.37264, "trades": 402, "taker_buy_base": 765208.0, "taker_buy_quote": 3908.65003 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.00506, "high": 0.00514, "low": 0.005, "close": 0.00512, "volume": 3826956.0, "close_time": 1772956799999, "quote_volume": 19389.15984, "trades": 639, "taker_buy_base": 1707460.0, "taker_buy_quote": 8641.04953 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.00511, "high": 0.00521, "low": 0.0051, "close": 0.00517, "volume": 2902407.0, "close_time": 1772971199999, "quote_volume": 14972.603, "trades": 498, "taker_buy_base": 1270969.0, "taker_buy_quote": 6550.83266 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.00516, "high": 0.00522, "low": 0.0051, "close": 0.00513, "volume": 3497956.0, "close_time": 1772985599999, "quote_volume": 18077.73197, "trades": 578, "taker_buy_base": 1960857.0, "taker_buy_quote": 10128.88505 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.00513, "high": 0.00514, "low": 0.00505, "close": 0.00512, "volume": 2590413.0, "close_time": 1772999999999, "quote_volume": 13195.17074, "trades": 355, "taker_buy_base": 816201.0, "taker_buy_quote": 4160.51868 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.00512, "high": 0.00515, "low": 0.00504, "close": 0.00511, "volume": 6662519.0, "close_time": 1773014399999, "quote_volume": 33981.86375, "trades": 865, "taker_buy_base": 3187444.0, "taker_buy_quote": 16250.86166 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0051, "high": 0.0053, "low": 0.0051, "close": 0.00523, "volume": 5831548.0, "close_time": 1773028799999, "quote_volume": 30391.01538, "trades": 637, "taker_buy_base": 2833243.0, "taker_buy_quote": 14758.22226 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.00524, "high": 0.00531, "low": 0.00519, "close": 0.00521, "volume": 3769793.0, "close_time": 1773043199999, "quote_volume": 19874.9226, "trades": 677, "taker_buy_base": 1800978.0, "taker_buy_quote": 9522.1107 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.00523, "high": 0.00524, "low": 0.00516, "close": 0.00523, "volume": 2453921.0, "close_time": 1773057599999, "quote_volume": 12783.88141, "trades": 376, "taker_buy_base": 974959.0, "taker_buy_quote": 5075.53143 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.00524, "high": 0.00535, "low": 0.00521, "close": 0.00534, "volume": 7805527.0, "close_time": 1773071999999, "quote_volume": 41334.5009, "trades": 1049, "taker_buy_base": 4906373.0, "taker_buy_quote": 26016.28349 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.00535, "high": 0.00541, "low": 0.00531, "close": 0.00532, "volume": 6311573.0, "close_time": 1773086399999, "quote_volume": 33786.82769, "trades": 982, "taker_buy_base": 3490665.0, "taker_buy_quote": 18689.62402 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.00534, "high": 0.00535, "low": 0.00525, "close": 0.00526, "volume": 1617280.0, "close_time": 1773100799999, "quote_volume": 8601.86877, "trades": 380, "taker_buy_base": 1030989.0, "taker_buy_quote": 5488.79094 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.00525, "high": 0.00539, "low": 0.00525, "close": 0.00534, "volume": 2782818.0, "close_time": 1773115199999, "quote_volume": 14780.30732, "trades": 448, "taker_buy_base": 1590094.0, "taker_buy_quote": 8431.44995 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.00533, "high": 0.00541, "low": 0.00532, "close": 0.00541, "volume": 924063.0, "close_time": 1773129599999, "quote_volume": 4964.48912, "trades": 265, "taker_buy_base": 393722.0, "taker_buy_quote": 2116.88634 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0054, "high": 0.00545, "low": 0.00539, "close": 0.00541, "volume": 1982112.0, "close_time": 1773143999999, "quote_volume": 10730.62291, "trades": 434, "taker_buy_base": 299400.0, "taker_buy_quote": 1623.23524 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.00541, "high": 0.00548, "low": 0.00534, "close": 0.0054, "volume": 8414850.0, "close_time": 1773158399999, "quote_volume": 45395.27204, "trades": 1333, "taker_buy_base": 4236449.0, "taker_buy_quote": 22848.8908 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.00541, "high": 0.00542, "low": 0.00527, "close": 0.0053, "volume": 3217203.0, "close_time": 1773172799999, "quote_volume": 17247.13984, "trades": 571, "taker_buy_base": 1909929.0, "taker_buy_quote": 10253.92578 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0053, "high": 0.00537, "low": 0.00529, "close": 0.00535, "volume": 3023656.0, "close_time": 1773187199999, "quote_volume": 16131.43537, "trades": 475, "taker_buy_base": 1824304.0, "taker_buy_quote": 9731.82883 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.00533, "high": 0.00538, "low": 0.00532, "close": 0.00534, "volume": 4817568.0, "close_time": 1773201599999, "quote_volume": 25795.19242, "trades": 873, "taker_buy_base": 1934574.0, "taker_buy_quote": 10368.54189 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.00534, "high": 0.00542, "low": 0.00533, "close": 0.00542, "volume": 1714539.0, "close_time": 1773215999999, "quote_volume": 9195.02691, "trades": 342, "taker_buy_base": 1013675.0, "taker_buy_quote": 5443.50595 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0054, "high": 0.00559, "low": 0.00539, "close": 0.00555, "volume": 10699709.0, "close_time": 1773230399999, "quote_volume": 59161.46482, "trades": 1878, "taker_buy_base": 5677121.0, "taker_buy_quote": 31425.51019 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.00556, "high": 0.00632, "low": 0.00554, "close": 0.00576, "volume": 209995000.0, "close_time": 1773244799999, "quote_volume": 1250693.81722, "trades": 17224, "taker_buy_base": 111104302.0, "taker_buy_quote": 662622.15059 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.00575, "high": 0.00644, "low": 0.00574, "close": 0.00594, "volume": 191454560.0, "close_time": 1773259199999, "quote_volume": 1161833.55286, "trades": 12994, "taker_buy_base": 101673092.0, "taker_buy_quote": 617375.5238 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.00595, "high": 0.00595, "low": 0.00577, "close": 0.00581, "volume": 20186918.0, "close_time": 1773273599999, "quote_volume": 117750.32708, "trades": 1285, "taker_buy_base": 5774578.0, "taker_buy_quote": 33671.0827 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.00581, "high": 0.00581, "low": 0.00556, "close": 0.00562, "volume": 21720919.0, "close_time": 1773287999999, "quote_volume": 123086.55754, "trades": 1932, "taker_buy_base": 7127955.0, "taker_buy_quote": 40406.59609 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.00562, "high": 0.00563, "low": 0.00551, "close": 0.00558, "volume": 14733158.0, "close_time": 1773302399999, "quote_volume": 81823.49767, "trades": 1793, "taker_buy_base": 4154387.0, "taker_buy_quote": 23101.59474 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.00558, "high": 0.00568, "low": 0.00556, "close": 0.00563, "volume": 8468043.0, "close_time": 1773316799999, "quote_volume": 47642.8813, "trades": 1275, "taker_buy_base": 4212494.0, "taker_buy_quote": 23711.03031 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.00563, "high": 0.00569, "low": 0.00553, "close": 0.00566, "volume": 11191302.0, "close_time": 1773331199999, "quote_volume": 62821.93371, "trades": 1746, "taker_buy_base": 4883987.0, "taker_buy_quote": 27501.81879 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.00567, "high": 0.00576, "low": 0.00563, "close": 0.00568, "volume": 17216997.0, "close_time": 1773345599999, "quote_volume": 98336.62831, "trades": 2298, "taker_buy_base": 3788681.0, "taker_buy_quote": 21623.35523 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.00568, "high": 0.00568, "low": 0.00558, "close": 0.00565, "volume": 8859026.0, "close_time": 1773359999999, "quote_volume": 49956.03323, "trades": 984, "taker_buy_base": 3025325.0, "taker_buy_quote": 17068.83802 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.00565, "high": 0.00576, "low": 0.00565, "close": 0.00575, "volume": 13830763.0, "close_time": 1773374399999, "quote_volume": 78646.71129, "trades": 1726, "taker_buy_base": 7920971.0, "taker_buy_quote": 44967.36724 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.00575, "high": 0.00579, "low": 0.0057, "close": 0.00573, "volume": 7264975.0, "close_time": 1773388799999, "quote_volume": 41735.90215, "trades": 1162, "taker_buy_base": 3179905.0, "taker_buy_quote": 18275.73277 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.00573, "high": 0.00575, "low": 0.00529, "close": 0.00551, "volume": 85161076.0, "close_time": 1773403199999, "quote_volume": 466386.28751, "trades": 11455, "taker_buy_base": 39060620.0, "taker_buy_quote": 214182.44485 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.00552, "high": 0.00572, "low": 0.00551, "close": 0.00564, "volume": 31868583.0, "close_time": 1773417599999, "quote_volume": 179762.22953, "trades": 5304, "taker_buy_base": 13903085.0, "taker_buy_quote": 78393.77806 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.00565, "high": 0.00565, "low": 0.00538, "close": 0.00543, "volume": 30774893.0, "close_time": 1773431999999, "quote_volume": 169000.37123, "trades": 3916, "taker_buy_base": 12488899.0, "taker_buy_quote": 68491.30062 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.00543, "high": 0.00546, "low": 0.00534, "close": 0.00534, "volume": 9074676.0, "close_time": 1773446399999, "quote_volume": 48930.11846, "trades": 1093, "taker_buy_base": 4274735.0, "taker_buy_quote": 23052.84687 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.00534, "high": 0.00539, "low": 0.00529, "close": 0.00537, "volume": 8505787.0, "close_time": 1773460799999, "quote_volume": 45341.15156, "trades": 968, "taker_buy_base": 5692289.0, "taker_buy_quote": 30354.11621 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.00538, "high": 0.00543, "low": 0.00531, "close": 0.00543, "volume": 6641935.0, "close_time": 1773475199999, "quote_volume": 35576.94769, "trades": 950, "taker_buy_base": 4273904.0, "taker_buy_quote": 22884.33133 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.00543, "high": 0.00552, "low": 0.0054, "close": 0.00547, "volume": 25060067.0, "close_time": 1773489599999, "quote_volume": 137099.18155, "trades": 2489, "taker_buy_base": 13228118.0, "taker_buy_quote": 72376.89242 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.00547, "high": 0.0057, "low": 0.00544, "close": 0.00568, "volume": 24373194.0, "close_time": 1773503999999, "quote_volume": 136593.83987, "trades": 3487, "taker_buy_base": 12206217.0, "taker_buy_quote": 68488.83323 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.00568, "high": 0.00568, "low": 0.00549, "close": 0.00551, "volume": 18303674.0, "close_time": 1773518399999, "quote_volume": 101800.80364, "trades": 2576, "taker_buy_base": 9386152.0, "taker_buy_quote": 52261.56815 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0055, "high": 0.00553, "low": 0.00544, "close": 0.00548, "volume": 12927119.0, "close_time": 1773532799999, "quote_volume": 70901.1498, "trades": 1366, "taker_buy_base": 5496967.0, "taker_buy_quote": 30174.41205 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.00548, "high": 0.00553, "low": 0.00543, "close": 0.00544, "volume": 7716325.0, "close_time": 1773547199999, "quote_volume": 42308.92564, "trades": 981, "taker_buy_base": 3860824.0, "taker_buy_quote": 21186.19291 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.00544, "high": 0.00545, "low": 0.00538, "close": 0.00538, "volume": 2735420.0, "close_time": 1773561599999, "quote_volume": 14805.30661, "trades": 449, "taker_buy_base": 1272285.0, "taker_buy_quote": 6888.25742 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.00539, "high": 0.00542, "low": 0.00537, "close": 0.00539, "volume": 2148653.0, "close_time": 1773575999999, "quote_volume": 11575.88481, "trades": 427, "taker_buy_base": 780283.0, "taker_buy_quote": 4207.08778 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.00539, "high": 0.00542, "low": 0.0053, "close": 0.00534, "volume": 10548330.0, "close_time": 1773590399999, "quote_volume": 56391.61487, "trades": 1016, "taker_buy_base": 5278204.0, "taker_buy_quote": 28262.76595 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.00534, "high": 0.00544, "low": 0.0052, "close": 0.00542, "volume": 16673646.0, "close_time": 1773604799999, "quote_volume": 89161.45646, "trades": 2215, "taker_buy_base": 8080976.0, "taker_buy_quote": 43212.40975 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.00544, "high": 0.00546, "low": 0.00536, "close": 0.00541, "volume": 9393185.0, "close_time": 1773619199999, "quote_volume": 50856.93104, "trades": 1365, "taker_buy_base": 4436309.0, "taker_buy_quote": 24037.13129 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0054, "high": 0.00547, "low": 0.00535, "close": 0.00542, "volume": 4685347.0, "close_time": 1773633599999, "quote_volume": 25351.04222, "trades": 748, "taker_buy_base": 2013792.0, "taker_buy_quote": 10891.83058 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.00543, "high": 0.00545, "low": 0.00541, "close": 0.00543, "volume": 4840056.0, "close_time": 1773647999999, "quote_volume": 26272.38582, "trades": 566, "taker_buy_base": 2538927.0, "taker_buy_quote": 13787.78264 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.00543, "high": 0.00546, "low": 0.00539, "close": 0.00542, "volume": 8175942.0, "close_time": 1773662399999, "quote_volume": 44339.29717, "trades": 767, "taker_buy_base": 2329474.0, "taker_buy_quote": 12639.70399 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.00543, "high": 0.00543, "low": 0.00533, "close": 0.00538, "volume": 6797003.0, "close_time": 1773676799999, "quote_volume": 36600.87969, "trades": 942, "taker_buy_base": 3117097.0, "taker_buy_quote": 16770.70564 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.00539, "high": 0.00547, "low": 0.00538, "close": 0.00545, "volume": 3835265.0, "close_time": 1773691199999, "quote_volume": 20832.37136, "trades": 555, "taker_buy_base": 2205188.0, "taker_buy_quote": 11973.88787 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.00545, "high": 0.00556, "low": 0.00543, "close": 0.00552, "volume": 12009214.0, "close_time": 1773705599999, "quote_volume": 66350.38687, "trades": 1572, "taker_buy_base": 7465311.0, "taker_buy_quote": 41225.18632 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.00552, "high": 0.00553, "low": 0.00535, "close": 0.00539, "volume": 10236855.0, "close_time": 1773719999999, "quote_volume": 55949.51982, "trades": 1069, "taker_buy_base": 3712461.0, "taker_buy_quote": 20219.89063 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.0054, "high": 0.0054, "low": 0.00532, "close": 0.00537, "volume": 5993559.0, "close_time": 1773734399999, "quote_volume": 32148.62501, "trades": 799, "taker_buy_base": 2681591.0, "taker_buy_quote": 14380.84333 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.00537, "high": 0.00545, "low": 0.00536, "close": 0.00543, "volume": 2059473.0, "close_time": 1773748799999, "quote_volume": 11130.71183, "trades": 539, "taker_buy_base": 1102800.0, "taker_buy_quote": 5964.40449 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.00543, "high": 0.00545, "low": 0.00534, "close": 0.00543, "volume": 6954467.0, "close_time": 1773763199999, "quote_volume": 37566.89638, "trades": 1141, "taker_buy_base": 2854496.0, "taker_buy_quote": 15440.53417 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.00543, "high": 0.00546, "low": 0.00539, "close": 0.00543, "volume": 4308282.0, "close_time": 1773777599999, "quote_volume": 23384.95999, "trades": 786, "taker_buy_base": 1497182.0, "taker_buy_quote": 8129.39661 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.00543, "high": 0.00547, "low": 0.0054, "close": 0.0054, "volume": 1855375.0, "close_time": 1773791999999, "quote_volume": 10073.73989, "trades": 440, "taker_buy_base": 756463.0, "taker_buy_quote": 4109.49497 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.00541, "high": 0.00541, "low": 0.00535, "close": 0.00539, "volume": 2134825.0, "close_time": 1773806399999, "quote_volume": 11493.01487, "trades": 384, "taker_buy_base": 884657.0, "taker_buy_quote": 4759.3659 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.00538, "high": 0.00542, "low": 0.00537, "close": 0.00542, "volume": 2288035.0, "close_time": 1773820799999, "quote_volume": 12318.70157, "trades": 315, "taker_buy_base": 1388340.0, "taker_buy_quote": 7475.90064 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.00542, "high": 0.00545, "low": 0.00414, "close": 0.00452, "volume": 359040395.0, "close_time": 1773835199999, "quote_volume": 1695536.97765, "trades": 38978, "taker_buy_base": 189206198.0, "taker_buy_quote": 893365.44503 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.00451, "high": 0.00453, "low": 0.00438, "close": 0.0044, "volume": 82996429.0, "close_time": 1773849599999, "quote_volume": 371209.11818, "trades": 8006, "taker_buy_base": 48210357.0, "taker_buy_quote": 215753.71587 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.00439, "high": 0.00455, "low": 0.00435, "close": 0.00437, "volume": 39224566.0, "close_time": 1773863999999, "quote_volume": 174107.67174, "trades": 3464, "taker_buy_base": 22079615.0, "taker_buy_quote": 98036.03734 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.00438, "high": 0.00453, "low": 0.00427, "close": 0.00429, "volume": 27849709.0, "close_time": 1773878399999, "quote_volume": 123631.78423, "trades": 3301, "taker_buy_base": 12973688.0, "taker_buy_quote": 57618.90518 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.00429, "high": 0.00437, "low": 0.00425, "close": 0.00426, "volume": 54206420.0, "close_time": 1773892799999, "quote_volume": 233426.65714, "trades": 2332, "taker_buy_base": 39476681.0, "taker_buy_quote": 170005.92268 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.00426, "high": 0.00431, "low": 0.00416, "close": 0.00419, "volume": 19205351.0, "close_time": 1773907199999, "quote_volume": 81330.6672, "trades": 1088, "taker_buy_base": 11659028.0, "taker_buy_quote": 49482.14747 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.00417, "high": 0.00446, "low": 0.00417, "close": 0.00429, "volume": 44994040.0, "close_time": 1773921599999, "quote_volume": 195103.28136, "trades": 1824, "taker_buy_base": 27341650.0, "taker_buy_quote": 118531.26296 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.00429, "high": 0.00429, "low": 0.00416, "close": 0.00422, "volume": 11400825.0, "close_time": 1773935999999, "quote_volume": 48010.49849, "trades": 821, "taker_buy_base": 4569262.0, "taker_buy_quote": 19245.90938 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.00421, "high": 0.00462, "low": 0.00415, "close": 0.00428, "volume": 80198297.0, "close_time": 1773950399999, "quote_volume": 352381.86388, "trades": 6479, "taker_buy_base": 46243312.0, "taker_buy_quote": 203339.93845 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.00428, "high": 0.00441, "low": 0.00421, "close": 0.00424, "volume": 20700260.0, "close_time": 1773964799999, "quote_volume": 89075.45895, "trades": 1260, "taker_buy_base": 10344387.0, "taker_buy_quote": 44634.43133 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.00425, "high": 0.00438, "low": 0.0042, "close": 0.00424, "volume": 9623585.0, "close_time": 1773979199999, "quote_volume": 41242.82848, "trades": 790, "taker_buy_base": 4815136.0, "taker_buy_quote": 20686.0625 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.00423, "high": 0.00429, "low": 0.0041, "close": 0.00416, "volume": 21153033.0, "close_time": 1773993599999, "quote_volume": 88560.63602, "trades": 1093, "taker_buy_base": 10295843.0, "taker_buy_quote": 43176.94353 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.00416, "high": 0.00426, "low": 0.00416, "close": 0.00418, "volume": 7451005.0, "close_time": 1774007999999, "quote_volume": 31303.25308, "trades": 501, "taker_buy_base": 4096510.0, "taker_buy_quote": 17210.09742 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.00419, "high": 0.00425, "low": 0.00411, "close": 0.00421, "volume": 14143604.0, "close_time": 1774022399999, "quote_volume": 59275.82005, "trades": 773, "taker_buy_base": 6505480.0, "taker_buy_quote": 27274.76829 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0042, "high": 0.00421, "low": 0.00407, "close": 0.00411, "volume": 18946976.0, "close_time": 1774036799999, "quote_volume": 78489.84661, "trades": 828, "taker_buy_base": 11586262.0, "taker_buy_quote": 48048.09383 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.00411, "high": 0.00414, "low": 0.00406, "close": 0.00407, "volume": 5296183.0, "close_time": 1774051199999, "quote_volume": 21676.6448, "trades": 449, "taker_buy_base": 1469135.0, "taker_buy_quote": 6012.85649 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.00408, "high": 0.00416, "low": 0.00406, "close": 0.00415, "volume": 9729451.0, "close_time": 1774065599999, "quote_volume": 40026.50556, "trades": 616, "taker_buy_base": 4953863.0, "taker_buy_quote": 20374.75861 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.00416, "high": 0.00546, "low": 0.00415, "close": 0.00532, "volume": 242791373.0, "close_time": 1774079999999, "quote_volume": 1207111.39988, "trades": 13733, "taker_buy_base": 130726968.0, "taker_buy_quote": 647488.41676 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0053, "high": 0.00595, "low": 0.00498, "close": 0.00549, "volume": 475283342.0, "close_time": 1774094399999, "quote_volume": 2610336.29564, "trades": 26690, "taker_buy_base": 251323387.0, "taker_buy_quote": 1381653.64647 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.00548, "high": 0.0071, "low": 0.005, "close": 0.00664, "volume": 596764549.0, "close_time": 1774108799999, "quote_volume": 3610560.70866, "trades": 34868, "taker_buy_base": 321129828.0, "taker_buy_quote": 1947456.39025 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.00664, "high": 0.00693, "low": 0.00611, "close": 0.00648, "volume": 523156705.0, "close_time": 1774123199999, "quote_volume": 3363155.02844, "trades": 25945, "taker_buy_base": 265587312.0, "taker_buy_quote": 1707765.76133 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0065, "high": 0.0067, "low": 0.00561, "close": 0.00572, "volume": 285415821.0, "close_time": 1774137599999, "quote_volume": 1740506.60328, "trades": 10736, "taker_buy_base": 138669562.0, "taker_buy_quote": 845794.67066 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.00571, "high": 0.00582, "low": 0.00528, "close": 0.00531, "volume": 179481047.0, "close_time": 1774151999999, "quote_volume": 993205.22793, "trades": 5661, "taker_buy_base": 81980734.0, "taker_buy_quote": 453436.98502 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.00534, "high": 0.00565, "low": 0.00508, "close": 0.00529, "volume": 231510204.0, "close_time": 1774166399999, "quote_volume": 1243259.10239, "trades": 7800, "taker_buy_base": 117451420.0, "taker_buy_quote": 631108.60802 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.00529, "high": 0.006, "low": 0.00528, "close": 0.00547, "volume": 151131807.0, "close_time": 1774180799999, "quote_volume": 844763.79889, "trades": 7653, "taker_buy_base": 77002530.0, "taker_buy_quote": 430960.82608 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.00547, "high": 0.00665, "low": 0.00533, "close": 0.00597, "volume": 300211245.0, "close_time": 1774195199999, "quote_volume": 1833369.57187, "trades": 16167, "taker_buy_base": 161541978.0, "taker_buy_quote": 988055.97892 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.00595, "high": 0.0061, "low": 0.00552, "close": 0.00575, "volume": 135837309.0, "close_time": 1774209599999, "quote_volume": 784919.97933, "trades": 6193, "taker_buy_base": 65948497.0, "taker_buy_quote": 381397.44965 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.00573, "high": 0.00576, "low": 0.00544, "close": 0.00546, "volume": 70113884.0, "close_time": 1774223999999, "quote_volume": 392117.01965, "trades": 2813, "taker_buy_base": 34567348.0, "taker_buy_quote": 193333.68197 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.00546, "high": 0.00573, "low": 0.00535, "close": 0.00548, "volume": 58301937.0, "close_time": 1774238399999, "quote_volume": 321844.15161, "trades": 1755, "taker_buy_base": 29467103.0, "taker_buy_quote": 162809.81589 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.00549, "high": 0.00592, "low": 0.00542, "close": 0.0056, "volume": 96494857.0, "close_time": 1774252799999, "quote_volume": 544937.62413, "trades": 3971, "taker_buy_base": 47353895.0, "taker_buy_quote": 267739.99107 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0056, "high": 0.00575, "low": 0.00531, "close": 0.00561, "volume": 86604230.0, "close_time": 1774267199999, "quote_volume": 482754.18305, "trades": 4388, "taker_buy_base": 39044036.0, "taker_buy_quote": 217205.28128 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.00562, "high": 0.00569, "low": 0.00548, "close": 0.00565, "volume": 54192765.0, "close_time": 1774281599999, "quote_volume": 301936.83661, "trades": 2694, "taker_buy_base": 31468012.0, "taker_buy_quote": 175421.23332 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.00564, "high": 0.00565, "low": 0.0052, "close": 0.00526, "volume": 81661724.0, "close_time": 1774295999999, "quote_volume": 441865.51163, "trades": 3114, "taker_buy_base": 42247201.0, "taker_buy_quote": 228930.85183 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.00526, "high": 0.00534, "low": 0.00515, "close": 0.00523, "volume": 35168469.0, "close_time": 1774310399999, "quote_volume": 184529.15887, "trades": 1618, "taker_buy_base": 24007664.0, "taker_buy_quote": 125923.94782 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.00522, "high": 0.0055, "low": 0.00512, "close": 0.00544, "volume": 38914768.0, "close_time": 1774324799999, "quote_volume": 207171.02389, "trades": 4816, "taker_buy_base": 21788427.0, "taker_buy_quote": 116121.06061 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.00544, "high": 0.0056, "low": 0.00504, "close": 0.0053, "volume": 54775739.0, "close_time": 1774339199999, "quote_volume": 288823.63938, "trades": 5458, "taker_buy_base": 24324088.0, "taker_buy_quote": 128427.61955 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0053, "high": 0.0062, "low": 0.00512, "close": 0.00534, "volume": 357643172.0, "close_time": 1774353599999, "quote_volume": 2029599.22726, "trades": 20237, "taker_buy_base": 161461410.0, "taker_buy_quote": 912244.44997 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.00535, "high": 0.00565, "low": 0.00516, "close": 0.0054, "volume": 89101648.0, "close_time": 1774367999999, "quote_volume": 475225.27589, "trades": 6068, "taker_buy_base": 41969382.0, "taker_buy_quote": 223912.39843 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.00541, "high": 0.0056, "low": 0.00497, "close": 0.00507, "volume": 70443491.0, "close_time": 1774382399999, "quote_volume": 367902.07623, "trades": 5322, "taker_buy_base": 36296600.0, "taker_buy_quote": 189210.48777 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.00507, "high": 0.00522, "low": 0.00459, "close": 0.00465, "volume": 58245511.0, "close_time": 1774396799999, "quote_volume": 288939.30242, "trades": 4438, "taker_buy_base": 27038385.0, "taker_buy_quote": 134368.16085 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.00463, "high": 0.00528, "low": 0.00433, "close": 0.00477, "volume": 45224393.0, "close_time": 1774411199999, "quote_volume": 205929.85932, "trades": 2938, "taker_buy_base": 26086801.0, "taker_buy_quote": 118485.63728 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0048, "high": 0.00498, "low": 0.00445, "close": 0.00474, "volume": 40744250.0, "close_time": 1774425599999, "quote_volume": 191976.67265, "trades": 3044, "taker_buy_base": 22874526.0, "taker_buy_quote": 107969.81943 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.00475, "high": 0.00553, "low": 0.00462, "close": 0.00514, "volume": 69570269.0, "close_time": 1774439999999, "quote_volume": 352895.93741, "trades": 5977, "taker_buy_base": 34522041.0, "taker_buy_quote": 175073.45009 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.00513, "high": 0.00565, "low": 0.00505, "close": 0.00513, "volume": 75378323.0, "close_time": 1774454399999, "quote_volume": 396848.84817, "trades": 4246, "taker_buy_base": 27832159.0, "taker_buy_quote": 146355.83292 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.00515, "high": 0.00527, "low": 0.0048, "close": 0.00499, "volume": 65335163.0, "close_time": 1774468799999, "quote_volume": 325873.05662, "trades": 3021, "taker_buy_base": 31917395.0, "taker_buy_quote": 158689.63235 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.00499, "high": 0.00511, "low": 0.00486, "close": 0.00496, "volume": 18011639.0, "close_time": 1774483199999, "quote_volume": 89061.34377, "trades": 1199, "taker_buy_base": 8481445.0, "taker_buy_quote": 41905.41372 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.00497, "high": 0.00515, "low": 0.00489, "close": 0.00493, "volume": 27522028.0, "close_time": 1774497599999, "quote_volume": 137678.90862, "trades": 2231, "taker_buy_base": 15591476.0, "taker_buy_quote": 77998.85126 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.00493, "high": 0.0053, "low": 0.00483, "close": 0.005, "volume": 56506803.0, "close_time": 1774511999999, "quote_volume": 288310.22098, "trades": 4527, "taker_buy_base": 26375762.0, "taker_buy_quote": 134590.7055 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.00499, "high": 0.00504, "low": 0.00473, "close": 0.00476, "volume": 30580457.0, "close_time": 1774526399999, "quote_volume": 148261.30787, "trades": 2034, "taker_buy_base": 15465159.0, "taker_buy_quote": 75075.49259 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.00475, "high": 0.00484, "low": 0.0046, "close": 0.00464, "volume": 21467800.0, "close_time": 1774540799999, "quote_volume": 101054.2397, "trades": 1342, "taker_buy_base": 10797673.0, "taker_buy_quote": 50842.59626 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.00465, "high": 0.00469, "low": 0.0045, "close": 0.00458, "volume": 15813674.0, "close_time": 1774555199999, "quote_volume": 72460.20775, "trades": 1134, "taker_buy_base": 9788644.0, "taker_buy_quote": 44885.42211 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.00456, "high": 0.00463, "low": 0.0045, "close": 0.0046, "volume": 11366527.0, "close_time": 1774569599999, "quote_volume": 51958.0413, "trades": 758, "taker_buy_base": 6964758.0, "taker_buy_quote": 31829.87341 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.00457, "high": 0.00464, "low": 0.00451, "close": 0.00456, "volume": 3117637.0, "close_time": 1774583999999, "quote_volume": 14246.30388, "trades": 334, "taker_buy_base": 1826073.0, "taker_buy_quote": 8352.32141 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.00455, "high": 0.00476, "low": 0.0045, "close": 0.0046, "volume": 9081270.0, "close_time": 1774598399999, "quote_volume": 41854.11084, "trades": 1119, "taker_buy_base": 4698141.0, "taker_buy_quote": 21618.85015 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.00462, "high": 0.00465, "low": 0.00417, "close": 0.00426, "volume": 21834986.0, "close_time": 1774612799999, "quote_volume": 96701.53659, "trades": 1488, "taker_buy_base": 12328075.0, "taker_buy_quote": 54400.26239 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.00427, "high": 0.00437, "low": 0.00407, "close": 0.0043, "volume": 38908801.0, "close_time": 1774627199999, "quote_volume": 164242.37369, "trades": 1954, "taker_buy_base": 22165740.0, "taker_buy_quote": 93410.5622 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.00429, "high": 0.00434, "low": 0.00418, "close": 0.00423, "volume": 6796069.0, "close_time": 1774641599999, "quote_volume": 28881.88615, "trades": 751, "taker_buy_base": 4498975.0, "taker_buy_quote": 19111.42657 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.00422, "high": 0.00424, "low": 0.00416, "close": 0.00417, "volume": 3834206.0, "close_time": 1774655999999, "quote_volume": 16104.3798, "trades": 513, "taker_buy_base": 2812414.0, "taker_buy_quote": 11807.5191 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.00417, "high": 0.00427, "low": 0.00414, "close": 0.00424, "volume": 6549433.0, "close_time": 1774670399999, "quote_volume": 27413.26181, "trades": 826, "taker_buy_base": 3315040.0, "taker_buy_quote": 13855.33029 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.00426, "high": 0.0048, "low": 0.00412, "close": 0.00431, "volume": 33860034.0, "close_time": 1774684799999, "quote_volume": 147711.54723, "trades": 2788, "taker_buy_base": 16807038.0, "taker_buy_quote": 73466.35162 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.00431, "high": 0.00434, "low": 0.00407, "close": 0.00417, "volume": 13732533.0, "close_time": 1774699199999, "quote_volume": 57920.0966, "trades": 977, "taker_buy_base": 5863283.0, "taker_buy_quote": 24716.54754 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.00417, "high": 0.00423, "low": 0.00408, "close": 0.00415, "volume": 11467713.0, "close_time": 1774713599999, "quote_volume": 47712.65207, "trades": 1298, "taker_buy_base": 5542278.0, "taker_buy_quote": 23086.61085 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.00415, "high": 0.0048, "low": 0.00411, "close": 0.00453, "volume": 28272217.0, "close_time": 1774727999999, "quote_volume": 122065.40707, "trades": 1948, "taker_buy_base": 13718457.0, "taker_buy_quote": 59421.79536 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.00453, "high": 0.005, "low": 0.00414, "close": 0.00421, "volume": 116275811.0, "close_time": 1774742399999, "quote_volume": 523350.13405, "trades": 7906, "taker_buy_base": 62628239.0, "taker_buy_quote": 282372.83158 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.00421, "high": 0.00433, "low": 0.00416, "close": 0.00425, "volume": 11017535.0, "close_time": 1774756799999, "quote_volume": 46322.95533, "trades": 807, "taker_buy_base": 6074078.0, "taker_buy_quote": 25540.59441 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.00425, "high": 0.00447, "low": 0.00407, "close": 0.00426, "volume": 28632658.0, "close_time": 1774771199999, "quote_volume": 121439.47478, "trades": 2918, "taker_buy_base": 17593308.0, "taker_buy_quote": 74753.13365 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.00426, "high": 0.00435, "low": 0.0041, "close": 0.0042, "volume": 14640399.0, "close_time": 1774785599999, "quote_volume": 61565.81978, "trades": 1652, "taker_buy_base": 8427811.0, "taker_buy_quote": 35501.54135 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.00421, "high": 0.00518, "low": 0.00421, "close": 0.00443, "volume": 220078848.0, "close_time": 1774799999999, "quote_volume": 1012621.69622, "trades": 11999, "taker_buy_base": 108606452.0, "taker_buy_quote": 500303.06477 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.00443, "high": 0.0049, "low": 0.00428, "close": 0.0045, "volume": 88104014.0, "close_time": 1774814399999, "quote_volume": 404745.62732, "trades": 5471, "taker_buy_base": 40276224.0, "taker_buy_quote": 183498.76437 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.0045, "high": 0.005, "low": 0.0043, "close": 0.00438, "volume": 113669845.0, "close_time": 1774828799999, "quote_volume": 512871.60517, "trades": 6833, "taker_buy_base": 56532392.0, "taker_buy_quote": 253711.42544 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.00437, "high": 0.00444, "low": 0.00426, "close": 0.0043, "volume": 40127877.0, "close_time": 1774843199999, "quote_volume": 174341.3736, "trades": 2383, "taker_buy_base": 20050683.0, "taker_buy_quote": 87056.69864 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.00431, "high": 0.00436, "low": 0.00422, "close": 0.00433, "volume": 25654548.0, "close_time": 1774857599999, "quote_volume": 110306.55295, "trades": 1972, "taker_buy_base": 12970513.0, "taker_buy_quote": 55784.42374 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.00433, "high": 0.00477, "low": 0.00431, "close": 0.00445, "volume": 40561980.0, "close_time": 1774871999999, "quote_volume": 182201.12622, "trades": 2840, "taker_buy_base": 21600442.0, "taker_buy_quote": 97027.14998 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.00445, "high": 0.00445, "low": 0.00431, "close": 0.00435, "volume": 18125494.0, "close_time": 1774886399999, "quote_volume": 78951.70207, "trades": 1040, "taker_buy_base": 9777997.0, "taker_buy_quote": 42571.77806 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.00434, "high": 0.00437, "low": 0.00423, "close": 0.00432, "volume": 14809600.0, "close_time": 1774900799999, "quote_volume": 63700.13845, "trades": 749, "taker_buy_base": 8381978.0, "taker_buy_quote": 36092.97855 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.00431, "high": 0.00431, "low": 0.00406, "close": 0.00409, "volume": 49270142.0, "close_time": 1774915199999, "quote_volume": 204671.07973, "trades": 1907, "taker_buy_base": 28084227.0, "taker_buy_quote": 116715.31143 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0041, "high": 0.00414, "low": 0.00388, "close": 0.00398, "volume": 35945076.0, "close_time": 1774929599999, "quote_volume": 144576.51988, "trades": 1467, "taker_buy_base": 20800687.0, "taker_buy_quote": 83672.01556 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.00397, "high": 0.0045, "low": 0.00389, "close": 0.00395, "volume": 36494562.0, "close_time": 1774943999999, "quote_volume": 146176.08476, "trades": 2310, "taker_buy_base": 19967318.0, "taker_buy_quote": 80111.26948 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.00394, "high": 0.00405, "low": 0.00388, "close": 0.00389, "volume": 20510301.0, "close_time": 1774958399999, "quote_volume": 81250.2724, "trades": 1301, "taker_buy_base": 10112468.0, "taker_buy_quote": 40053.83077 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.0039, "high": 0.00429, "low": 0.00376, "close": 0.00409, "volume": 57002117.0, "close_time": 1774972799999, "quote_volume": 225249.7488, "trades": 3397, "taker_buy_base": 36774693.0, "taker_buy_quote": 145375.02855 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.00409, "high": 0.0041, "low": 0.00369, "close": 0.00391, "volume": 59567258.0, "close_time": 1774987199999, "quote_volume": 232149.1233, "trades": 3776, "taker_buy_base": 34765286.0, "taker_buy_quote": 135714.98803 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.0039, "high": 0.00391, "low": 0.00356, "close": 0.00363, "volume": 54823831.0, "close_time": 1775001599999, "quote_volume": 205630.99431, "trades": 3793, "taker_buy_base": 29233302.0, "taker_buy_quote": 110157.06155 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.00361, "high": 0.00364, "low": 0.00321, "close": 0.00328, "volume": 46261375.0, "close_time": 1775012399999, "quote_volume": 157224.25997, "trades": 5684, "taker_buy_base": 26844196.0, "taker_buy_quote": 91733.57719 } ] }, "1d": { "count": 730, "start_date": "2024-04-02T00:00:00", "end_date": "2026-04-01T00:00:00", "klines": [ { "timestamp": 1712016000000, "datetime": "2024-04-02T00:00:00", "open": 0.3216, "high": 0.3229, "low": 0.2955, "close": 0.308, "volume": 43970519.0, "close_time": 1712102399999, "quote_volume": 13451136.2431, "trades": 78836, "taker_buy_base": 22329199.0, "taker_buy_quote": 6837148.8729 }, { "timestamp": 1712102400000, "datetime": "2024-04-03T00:00:00", "open": 0.3079, "high": 0.3364, "low": 0.2976, "close": 0.3165, "volume": 77754007.0, "close_time": 1712188799999, "quote_volume": 25116813.2266, "trades": 129641, "taker_buy_base": 39051465.0, "taker_buy_quote": 12620331.4647 }, { "timestamp": 1712188800000, "datetime": "2024-04-04T00:00:00", "open": 0.3163, "high": 0.3323, "low": 0.3121, "close": 0.3204, "volume": 39093803.0, "close_time": 1712275199999, "quote_volume": 12638837.362, "trades": 59687, "taker_buy_base": 19002464.0, "taker_buy_quote": 6142257.1723 }, { "timestamp": 1712275200000, "datetime": "2024-04-05T00:00:00", "open": 0.3202, "high": 0.3223, "low": 0.3014, "close": 0.3085, "volume": 21394464.0, "close_time": 1712361599999, "quote_volume": 6640026.1918, "trades": 37679, "taker_buy_base": 10464470.0, "taker_buy_quote": 3247803.8237 }, { "timestamp": 1712361600000, "datetime": "2024-04-06T00:00:00", "open": 0.3085, "high": 0.32, "low": 0.3076, "close": 0.3156, "volume": 19398422.0, "close_time": 1712447999999, "quote_volume": 6070047.1511, "trades": 28535, "taker_buy_base": 9569541.0, "taker_buy_quote": 2996897.1966 }, { "timestamp": 1712448000000, "datetime": "2024-04-07T00:00:00", "open": 0.3158, "high": 0.3229, "low": 0.3142, "close": 0.3227, "volume": 18224867.0, "close_time": 1712534399999, "quote_volume": 5796386.9185, "trades": 28282, "taker_buy_base": 8263652.0, "taker_buy_quote": 2629121.4146 }, { "timestamp": 1712534400000, "datetime": "2024-04-08T00:00:00", "open": 0.3226, "high": 0.336, "low": 0.314, "close": 0.3297, "volume": 27313763.0, "close_time": 1712620799999, "quote_volume": 8957725.1896, "trades": 43049, "taker_buy_base": 12110497.0, "taker_buy_quote": 3968619.266 }, { "timestamp": 1712620800000, "datetime": "2024-04-09T00:00:00", "open": 0.3297, "high": 0.332, "low": 0.3052, "close": 0.3065, "volume": 26736664.0, "close_time": 1712707199999, "quote_volume": 8495878.5199, "trades": 47504, "taker_buy_base": 12511126.0, "taker_buy_quote": 3978412.92 }, { "timestamp": 1712707200000, "datetime": "2024-04-10T00:00:00", "open": 0.3064, "high": 0.3087, "low": 0.29, "close": 0.3034, "volume": 31258058.0, "close_time": 1712793599999, "quote_volume": 9400649.9981, "trades": 53118, "taker_buy_base": 15966801.0, "taker_buy_quote": 4803877.6355 }, { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 0.3036, "high": 0.3107, "low": 0.2975, "close": 0.3009, "volume": 16467068.0, "close_time": 1712879999999, "quote_volume": 4994721.0053, "trades": 29236, "taker_buy_base": 8056782.0, "taker_buy_quote": 2445128.3902 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 0.3008, "high": 0.3042, "low": 0.2235, "close": 0.2408, "volume": 85415493.0, "close_time": 1712966399999, "quote_volume": 21930518.0977, "trades": 140506, "taker_buy_base": 41429209.0, "taker_buy_quote": 10623668.6525 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 0.2406, "high": 0.2456, "low": 0.18, "close": 0.2011, "volume": 87662819.0, "close_time": 1713052799999, "quote_volume": 19118156.7779, "trades": 154250, "taker_buy_base": 45413231.0, "taker_buy_quote": 9937792.7906 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 0.201, "high": 0.2212, "low": 0.1926, "close": 0.2202, "volume": 66240733.0, "close_time": 1713139199999, "quote_volume": 13838310.1677, "trades": 102023, "taker_buy_base": 32940259.0, "taker_buy_quote": 6877747.0075 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 0.22, "high": 0.2312, "low": 0.2046, "close": 0.2101, "volume": 39161870.0, "close_time": 1713225599999, "quote_volume": 8559588.7861, "trades": 75301, "taker_buy_base": 19989683.0, "taker_buy_quote": 4367001.3843 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 0.21, "high": 0.2138, "low": 0.1981, "close": 0.208, "volume": 30297128.0, "close_time": 1713311999999, "quote_volume": 6261692.2969, "trades": 55808, "taker_buy_base": 15090993.0, "taker_buy_quote": 3119411.5328 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 0.208, "high": 0.2103, "low": 0.1959, "close": 0.2018, "volume": 28200765.0, "close_time": 1713398399999, "quote_volume": 5750205.6593, "trades": 46368, "taker_buy_base": 14632912.0, "taker_buy_quote": 2984907.8426 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 0.2018, "high": 0.2104, "low": 0.1976, "close": 0.2075, "volume": 20005598.0, "close_time": 1713484799999, "quote_volume": 4092071.0178, "trades": 41717, "taker_buy_base": 9874881.0, "taker_buy_quote": 2016024.6618 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 0.2074, "high": 0.2119, "low": 0.192, "close": 0.2057, "volume": 25607698.0, "close_time": 1713571199999, "quote_volume": 5256884.9907, "trades": 48105, "taker_buy_base": 12793745.0, "taker_buy_quote": 2626092.4203 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 0.2057, "high": 0.2203, "low": 0.2025, "close": 0.219, "volume": 20824556.0, "close_time": 1713657599999, "quote_volume": 4399757.7857, "trades": 34377, "taker_buy_base": 9691985.0, "taker_buy_quote": 2047485.8383 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 0.219, "high": 0.2253, "low": 0.2131, "close": 0.2183, "volume": 21010775.0, "close_time": 1713743999999, "quote_volume": 4607306.2642, "trades": 31340, "taker_buy_base": 11133066.0, "taker_buy_quote": 2442291.3181 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 0.2184, "high": 0.2253, "low": 0.2154, "close": 0.2216, "volume": 28043229.0, "close_time": 1713830399999, "quote_volume": 6203152.5348, "trades": 36063, "taker_buy_base": 14242610.0, "taker_buy_quote": 3151679.3989 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 0.2216, "high": 0.2255, "low": 0.2175, "close": 0.22, "volume": 25915933.0, "close_time": 1713916799999, "quote_volume": 5735643.398, "trades": 29294, "taker_buy_base": 12695775.0, "taker_buy_quote": 2810521.7767 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 0.22, "high": 0.2272, "low": 0.2065, "close": 0.2092, "volume": 43735349.0, "close_time": 1714003199999, "quote_volume": 9540917.8985, "trades": 51113, "taker_buy_base": 22856093.0, "taker_buy_quote": 4992148.6625 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 0.2092, "high": 0.213, "low": 0.2013, "close": 0.2098, "volume": 27244806.0, "close_time": 1714089599999, "quote_volume": 5637495.863, "trades": 32219, "taker_buy_base": 13806644.0, "taker_buy_quote": 2855580.6886 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 0.2097, "high": 0.2108, "low": 0.2014, "close": 0.2032, "volume": 17212299.0, "close_time": 1714175999999, "quote_volume": 3541312.3451, "trades": 25419, "taker_buy_base": 8464819.0, "taker_buy_quote": 1741048.3123 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 0.2032, "high": 0.2111, "low": 0.1948, "close": 0.2087, "volume": 20881297.0, "close_time": 1714262399999, "quote_volume": 4223840.4523, "trades": 28886, "taker_buy_base": 10069819.0, "taker_buy_quote": 2036695.1959 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 0.2088, "high": 0.2124, "low": 0.2017, "close": 0.2025, "volume": 17124907.0, "close_time": 1714348799999, "quote_volume": 3567321.2731, "trades": 20577, "taker_buy_base": 8271215.0, "taker_buy_quote": 1724252.5444 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 0.2025, "high": 0.205, "low": 0.1951, "close": 0.2004, "volume": 19101621.0, "close_time": 1714435199999, "quote_volume": 3804783.3421, "trades": 26803, "taker_buy_base": 8895914.0, "taker_buy_quote": 1771778.3758 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 0.2004, "high": 0.2022, "low": 0.1711, "close": 0.1809, "volume": 52644706.0, "close_time": 1714521599999, "quote_volume": 9618794.3716, "trades": 65801, "taker_buy_base": 25360817.0, "taker_buy_quote": 4636319.5011 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 0.1809, "high": 0.1826, "low": 0.1662, "close": 0.18, "volume": 35083651.0, "close_time": 1714607999999, "quote_volume": 6133881.8902, "trades": 42799, "taker_buy_base": 17252376.0, "taker_buy_quote": 3017988.7221 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 0.18, "high": 0.1838, "low": 0.1743, "close": 0.1813, "volume": 21718306.0, "close_time": 1714694399999, "quote_volume": 3898831.5203, "trades": 26964, "taker_buy_base": 10716601.0, "taker_buy_quote": 1922871.2898 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 0.1813, "high": 0.1925, "low": 0.1771, "close": 0.1908, "volume": 21431537.0, "close_time": 1714780799999, "quote_volume": 3965758.6306, "trades": 30214, "taker_buy_base": 10163280.0, "taker_buy_quote": 1880195.2734 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 0.1909, "high": 0.1983, "low": 0.1875, "close": 0.1929, "volume": 21931207.0, "close_time": 1714867199999, "quote_volume": 4206745.6379, "trades": 32193, "taker_buy_base": 10958199.0, "taker_buy_quote": 2102120.3856 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 0.1929, "high": 0.1999, "low": 0.1872, "close": 0.1976, "volume": 29959003.0, "close_time": 1714953599999, "quote_volume": 5825004.2243, "trades": 38841, "taker_buy_base": 14716738.0, "taker_buy_quote": 2864175.8262 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 0.1976, "high": 0.2042, "low": 0.1894, "close": 0.1901, "volume": 31430062.0, "close_time": 1715039999999, "quote_volume": 6180943.9229, "trades": 40901, "taker_buy_base": 15380206.0, "taker_buy_quote": 3024404.2917 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 0.1902, "high": 0.1948, "low": 0.1843, "close": 0.1847, "volume": 23719413.0, "close_time": 1715126399999, "quote_volume": 4518705.2453, "trades": 37100, "taker_buy_base": 11465568.0, "taker_buy_quote": 2184913.747 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 0.1848, "high": 0.1913, "low": 0.1825, "close": 0.1884, "volume": 32878370.0, "close_time": 1715212799999, "quote_volume": 6164866.3012, "trades": 47531, "taker_buy_base": 16064702.0, "taker_buy_quote": 3010343.6607 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 0.1884, "high": 0.1913, "low": 0.1827, "close": 0.1898, "volume": 19179543.0, "close_time": 1715299199999, "quote_volume": 3602091.1398, "trades": 29877, "taker_buy_base": 9093850.0, "taker_buy_quote": 1707696.5355 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 0.1897, "high": 0.1943, "low": 0.1778, "close": 0.1799, "volume": 29246462.0, "close_time": 1715385599999, "quote_volume": 5434154.8063, "trades": 40273, "taker_buy_base": 14506228.0, "taker_buy_quote": 2693895.0978 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 0.1798, "high": 0.1828, "low": 0.1773, "close": 0.1795, "volume": 14003521.0, "close_time": 1715471999999, "quote_volume": 2528245.2998, "trades": 20630, "taker_buy_base": 7084664.0, "taker_buy_quote": 1279026.7714 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 0.1795, "high": 0.1819, "low": 0.1767, "close": 0.1779, "volume": 11058029.0, "close_time": 1715558399999, "quote_volume": 1983875.7014, "trades": 16981, "taker_buy_base": 5425053.0, "taker_buy_quote": 973089.1594 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 0.1779, "high": 0.1825, "low": 0.1705, "close": 0.1758, "volume": 25974611.0, "close_time": 1715644799999, "quote_volume": 4604813.391, "trades": 38738, "taker_buy_base": 12776758.0, "taker_buy_quote": 2263365.6299 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 0.1758, "high": 0.178, "low": 0.1705, "close": 0.1711, "volume": 17932005.0, "close_time": 1715731199999, "quote_volume": 3137529.6066, "trades": 25934, "taker_buy_base": 8435057.0, "taker_buy_quote": 1474657.1292 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 0.1711, "high": 0.1813, "low": 0.1692, "close": 0.1796, "volume": 28437764.0, "close_time": 1715817599999, "quote_volume": 4980248.3161, "trades": 36385, "taker_buy_base": 12772902.0, "taker_buy_quote": 2237884.4458 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 0.1795, "high": 0.18, "low": 0.1705, "close": 0.1746, "volume": 27527041.0, "close_time": 1715903999999, "quote_volume": 4833870.3941, "trades": 32426, "taker_buy_base": 14894848.0, "taker_buy_quote": 2618262.8897 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 0.1746, "high": 0.1853, "low": 0.1726, "close": 0.1825, "volume": 26171610.0, "close_time": 1715990399999, "quote_volume": 4718271.0595, "trades": 36433, "taker_buy_base": 14245753.0, "taker_buy_quote": 2568337.5497 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 0.1824, "high": 0.1845, "low": 0.1781, "close": 0.1793, "volume": 15728601.0, "close_time": 1716076799999, "quote_volume": 2850621.0909, "trades": 20344, "taker_buy_base": 8504023.0, "taker_buy_quote": 1543578.8657 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 0.1794, "high": 0.1808, "low": 0.167, "close": 0.1688, "volume": 21096521.0, "close_time": 1716163199999, "quote_volume": 3645299.7891, "trades": 31065, "taker_buy_base": 11516482.0, "taker_buy_quote": 1989269.4875 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 0.1688, "high": 0.1956, "low": 0.1655, "close": 0.1886, "volume": 38793599.0, "close_time": 1716249599999, "quote_volume": 6974653.634, "trades": 55924, "taker_buy_base": 17375399.0, "taker_buy_quote": 3118135.7864 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 0.1886, "high": 0.1925, "low": 0.1824, "close": 0.1877, "volume": 32737005.0, "close_time": 1716335999999, "quote_volume": 6153530.4391, "trades": 51828, "taker_buy_base": 15300923.0, "taker_buy_quote": 2876937.0998 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 0.1877, "high": 0.1887, "low": 0.1778, "close": 0.1829, "volume": 25250026.0, "close_time": 1716422399999, "quote_volume": 4625914.9302, "trades": 43469, "taker_buy_base": 12026435.0, "taker_buy_quote": 2202169.7464 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 0.1829, "high": 0.1966, "low": 0.1748, "close": 0.1865, "volume": 59984582.0, "close_time": 1716508799999, "quote_volume": 11174360.2346, "trades": 91208, "taker_buy_base": 30577508.0, "taker_buy_quote": 5700109.8192 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 0.1864, "high": 0.1912, "low": 0.1793, "close": 0.1897, "volume": 32798824.0, "close_time": 1716595199999, "quote_volume": 6112651.7743, "trades": 41164, "taker_buy_base": 16863923.0, "taker_buy_quote": 3141315.2448 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 0.1897, "high": 0.1997, "low": 0.1881, "close": 0.1901, "volume": 31864732.0, "close_time": 1716681599999, "quote_volume": 6143289.0302, "trades": 36332, "taker_buy_base": 16223896.0, "taker_buy_quote": 3127361.8394 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 0.19, "high": 0.1963, "low": 0.1873, "close": 0.191, "volume": 23407951.0, "close_time": 1716767999999, "quote_volume": 4509418.5683, "trades": 25780, "taker_buy_base": 11316287.0, "taker_buy_quote": 2180374.8435 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 0.191, "high": 0.1972, "low": 0.1905, "close": 0.1931, "volume": 21082462.0, "close_time": 1716854399999, "quote_volume": 4075711.7302, "trades": 28647, "taker_buy_base": 10279773.0, "taker_buy_quote": 1987793.9728 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 0.1932, "high": 0.2006, "low": 0.1881, "close": 0.199, "volume": 30454301.0, "close_time": 1716940799999, "quote_volume": 5949561.3608, "trades": 46565, "taker_buy_base": 14133999.0, "taker_buy_quote": 2760053.7764 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 0.199, "high": 0.2074, "low": 0.1956, "close": 0.1997, "volume": 41498194.0, "close_time": 1717027199999, "quote_volume": 8360221.2769, "trades": 51615, "taker_buy_base": 19814519.0, "taker_buy_quote": 3992406.0946 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 0.1996, "high": 0.2216, "low": 0.1974, "close": 0.212, "volume": 134004209.0, "close_time": 1717113599999, "quote_volume": 28301345.069, "trades": 151985, "taker_buy_base": 66039601.0, "taker_buy_quote": 13934465.2475 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 0.212, "high": 0.2196, "low": 0.2012, "close": 0.2033, "volume": 47866853.0, "close_time": 1717199999999, "quote_volume": 10081454.7734, "trades": 62761, "taker_buy_base": 21358917.0, "taker_buy_quote": 4500469.888 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 0.2034, "high": 0.214, "low": 0.2022, "close": 0.2089, "volume": 37091639.0, "close_time": 1717286399999, "quote_volume": 7705474.6708, "trades": 40161, "taker_buy_base": 19566581.0, "taker_buy_quote": 4064367.6592 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 0.2089, "high": 0.2244, "low": 0.2053, "close": 0.2193, "volume": 50513095.0, "close_time": 1717372799999, "quote_volume": 10779598.4277, "trades": 59800, "taker_buy_base": 25445024.0, "taker_buy_quote": 5433948.8889 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 0.2193, "high": 0.2256, "low": 0.2114, "close": 0.214, "volume": 52155081.0, "close_time": 1717459199999, "quote_volume": 11377291.4532, "trades": 63988, "taker_buy_base": 24535462.0, "taker_buy_quote": 5351420.2334 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 0.2141, "high": 0.2191, "low": 0.2078, "close": 0.2156, "volume": 35014076.0, "close_time": 1717545599999, "quote_volume": 7482249.899, "trades": 44260, "taker_buy_base": 17894652.0, "taker_buy_quote": 3823959.2147 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 0.2157, "high": 0.2198, "low": 0.2123, "close": 0.2192, "volume": 22391714.0, "close_time": 1717631999999, "quote_volume": 4831297.972, "trades": 32367, "taker_buy_base": 10783762.0, "taker_buy_quote": 2326809.1603 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 0.2193, "high": 0.2195, "low": 0.2046, "close": 0.2076, "volume": 25334749.0, "close_time": 1717718399999, "quote_volume": 5391710.1484, "trades": 31976, "taker_buy_base": 11554241.0, "taker_buy_quote": 2458671.2502 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 0.2075, "high": 0.2077, "low": 0.1606, "close": 0.1805, "volume": 65099557.0, "close_time": 1717804799999, "quote_volume": 12178305.722, "trades": 81141, "taker_buy_base": 31461898.0, "taker_buy_quote": 5868650.6408 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 0.1805, "high": 0.1838, "low": 0.1709, "close": 0.1729, "volume": 33427986.0, "close_time": 1717891199999, "quote_volume": 5918029.9331, "trades": 33224, "taker_buy_base": 16719203.0, "taker_buy_quote": 2960048.192 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 0.1728, "high": 0.1758, "low": 0.1698, "close": 0.1742, "volume": 24146561.0, "close_time": 1717977599999, "quote_volume": 4173999.3147, "trades": 24836, "taker_buy_base": 11535282.0, "taker_buy_quote": 1995153.9282 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 0.1742, "high": 0.1745, "low": 0.1671, "close": 0.1684, "volume": 26887591.0, "close_time": 1718063999999, "quote_volume": 4579640.1103, "trades": 33466, "taker_buy_base": 12793346.0, "taker_buy_quote": 2179614.6496 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 0.1686, "high": 0.1696, "low": 0.1538, "close": 0.1599, "volume": 52075306.0, "close_time": 1718150399999, "quote_volume": 8397921.258, "trades": 61962, "taker_buy_base": 25570622.0, "taker_buy_quote": 4120272.9556 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 0.1598, "high": 0.1704, "low": 0.156, "close": 0.1652, "volume": 30241161.0, "close_time": 1718236799999, "quote_volume": 4964224.0137, "trades": 40601, "taker_buy_base": 14809013.0, "taker_buy_quote": 2430695.1815 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 0.1652, "high": 0.1659, "low": 0.154, "close": 0.1548, "volume": 23789342.0, "close_time": 1718323199999, "quote_volume": 3771012.7019, "trades": 33741, "taker_buy_base": 11750696.0, "taker_buy_quote": 1862531.659 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 0.1548, "high": 0.158, "low": 0.1442, "close": 0.15, "volume": 31307765.0, "close_time": 1718409599999, "quote_volume": 4749807.2829, "trades": 43310, "taker_buy_base": 15168429.0, "taker_buy_quote": 2300063.6582 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 0.1501, "high": 0.1568, "low": 0.1495, "close": 0.1532, "volume": 12670343.0, "close_time": 1718495999999, "quote_volume": 1945555.9497, "trades": 18858, "taker_buy_base": 6331273.0, "taker_buy_quote": 971988.0658 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 0.1531, "high": 0.155, "low": 0.1495, "close": 0.1537, "volume": 13518348.0, "close_time": 1718582399999, "quote_volume": 2057015.2361, "trades": 18890, "taker_buy_base": 6415195.0, "taker_buy_quote": 976668.4862 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 0.1537, "high": 0.1544, "low": 0.1361, "close": 0.1384, "volume": 34563122.0, "close_time": 1718668799999, "quote_volume": 4986334.8658, "trades": 42920, "taker_buy_base": 17351594.0, "taker_buy_quote": 2499450.7391 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 0.1384, "high": 0.1386, "low": 0.1165, "close": 0.1225, "volume": 96541270.0, "close_time": 1718755199999, "quote_volume": 11948883.4463, "trades": 90896, "taker_buy_base": 49708155.0, "taker_buy_quote": 6149175.4047 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 0.1224, "high": 0.1265, "low": 0.1207, "close": 0.1237, "volume": 31276149.0, "close_time": 1718841599999, "quote_volume": 3866431.2433, "trades": 27699, "taker_buy_base": 14842854.0, "taker_buy_quote": 1834713.6711 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 0.1237, "high": 0.1304, "low": 0.1228, "close": 0.1236, "volume": 28902613.0, "close_time": 1718927999999, "quote_volume": 3645021.9094, "trades": 30988, "taker_buy_base": 13617288.0, "taker_buy_quote": 1717906.2288 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 0.1237, "high": 0.1276, "low": 0.12, "close": 0.1257, "volume": 35371140.0, "close_time": 1719014399999, "quote_volume": 4414366.0747, "trades": 33962, "taker_buy_base": 17832381.0, "taker_buy_quote": 2224660.4265 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 0.1257, "high": 0.1262, "low": 0.1232, "close": 0.1247, "volume": 13737155.0, "close_time": 1719100799999, "quote_volume": 1712243.076, "trades": 16174, "taker_buy_base": 6855290.0, "taker_buy_quote": 854759.7694 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 0.1247, "high": 0.1273, "low": 0.1191, "close": 0.1209, "volume": 19748863.0, "close_time": 1719187199999, "quote_volume": 2449631.4229, "trades": 19117, "taker_buy_base": 9313417.0, "taker_buy_quote": 1153778.8959 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 0.1209, "high": 0.1242, "low": 0.1126, "close": 0.1231, "volume": 42256867.0, "close_time": 1719273599999, "quote_volume": 5041300.5418, "trades": 44811, "taker_buy_base": 19373197.0, "taker_buy_quote": 2313117.3063 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 0.1231, "high": 0.1267, "low": 0.1217, "close": 0.1244, "volume": 22631131.0, "close_time": 1719359999999, "quote_volume": 2808480.9803, "trades": 23352, "taker_buy_base": 11640038.0, "taker_buy_quote": 1445241.9426 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 0.1243, "high": 0.1261, "low": 0.1195, "close": 0.1213, "volume": 18722297.0, "close_time": 1719446399999, "quote_volume": 2303490.088, "trades": 19332, "taker_buy_base": 9298843.0, "taker_buy_quote": 1143660.7956 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 0.1213, "high": 0.127, "low": 0.1186, "close": 0.1251, "volume": 23572677.0, "close_time": 1719532799999, "quote_volume": 2911417.1249, "trades": 21358, "taker_buy_base": 11856126.0, "taker_buy_quote": 1463952.5178 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 0.1251, "high": 0.1279, "low": 0.121, "close": 0.1211, "volume": 24973631.0, "close_time": 1719619199999, "quote_volume": 3112678.4909, "trades": 21446, "taker_buy_base": 11774158.0, "taker_buy_quote": 1466798.3253 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 0.1211, "high": 0.1231, "low": 0.1198, "close": 0.1201, "volume": 15260565.0, "close_time": 1719705599999, "quote_volume": 1856566.7393, "trades": 11633, "taker_buy_base": 7740549.0, "taker_buy_quote": 941815.9694 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 0.1201, "high": 0.1263, "low": 0.1189, "close": 0.1254, "volume": 24336718.0, "close_time": 1719791999999, "quote_volume": 2999870.7857, "trades": 18853, "taker_buy_base": 11443080.0, "taker_buy_quote": 1411188.6999 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 0.1254, "high": 0.1275, "low": 0.117, "close": 0.1179, "volume": 41288387.0, "close_time": 1719878399999, "quote_volume": 5001646.1003, "trades": 31686, "taker_buy_base": 20138298.0, "taker_buy_quote": 2437200.5968 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 0.1178, "high": 0.1198, "low": 0.1163, "close": 0.1187, "volume": 24278430.0, "close_time": 1719964799999, "quote_volume": 2863443.7809, "trades": 20628, "taker_buy_base": 10770830.0, "taker_buy_quote": 1270217.9641 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 0.1188, "high": 0.1191, "low": 0.1106, "close": 0.113, "volume": 30864949.0, "close_time": 1720051199999, "quote_volume": 3533906.256, "trades": 26363, "taker_buy_base": 14328639.0, "taker_buy_quote": 1639684.93 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 0.113, "high": 0.1136, "low": 0.0942, "close": 0.0953, "volume": 72061178.0, "close_time": 1720137599999, "quote_volume": 7463011.8406, "trades": 54524, "taker_buy_base": 35249691.0, "taker_buy_quote": 3646702.426 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 0.0952, "high": 0.0954, "low": 0.0801, "close": 0.0855, "volume": 131050418.0, "close_time": 1720223999999, "quote_volume": 11356141.4318, "trades": 93477, "taker_buy_base": 63971973.0, "taker_buy_quote": 5543850.0566 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 0.0856, "high": 0.0933, "low": 0.0846, "close": 0.0927, "volume": 32927428.0, "close_time": 1720310399999, "quote_volume": 2920498.2097, "trades": 27186, "taker_buy_base": 17045376.0, "taker_buy_quote": 1512208.291 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 0.0928, "high": 0.0948, "low": 0.0887, "close": 0.0899, "volume": 47465730.0, "close_time": 1720396799999, "quote_volume": 4356218.5118, "trades": 35000, "taker_buy_base": 23624348.0, "taker_buy_quote": 2168200.0527 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 0.09, "high": 0.0993, "low": 0.0873, "close": 0.0949, "volume": 73797561.0, "close_time": 1720483199999, "quote_volume": 6951570.3161, "trades": 58313, "taker_buy_base": 37244887.0, "taker_buy_quote": 3512322.6855 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 0.0948, "high": 0.0992, "low": 0.0943, "close": 0.0985, "volume": 29126881.0, "close_time": 1720569599999, "quote_volume": 2813985.4655, "trades": 26346, "taker_buy_base": 14107663.0, "taker_buy_quote": 1363442.4288 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 0.0984, "high": 0.1013, "low": 0.0958, "close": 0.0964, "volume": 31056732.0, "close_time": 1720655999999, "quote_volume": 3059883.4215, "trades": 25744, "taker_buy_base": 14237797.0, "taker_buy_quote": 1404094.7335 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 0.0963, "high": 0.1002, "low": 0.0925, "close": 0.0949, "volume": 28015873.0, "close_time": 1720742399999, "quote_volume": 2717680.4205, "trades": 24913, "taker_buy_base": 13432079.0, "taker_buy_quote": 1302757.5791 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 0.0949, "high": 0.0979, "low": 0.0933, "close": 0.097, "volume": 19212259.0, "close_time": 1720828799999, "quote_volume": 1834151.6568, "trades": 24022, "taker_buy_base": 9134973.0, "taker_buy_quote": 871705.2031 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 0.097, "high": 0.0979, "low": 0.0951, "close": 0.0966, "volume": 13247557.0, "close_time": 1720915199999, "quote_volume": 1275920.6945, "trades": 14863, "taker_buy_base": 6793529.0, "taker_buy_quote": 654455.0133 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 0.0966, "high": 0.1013, "low": 0.0961, "close": 0.1004, "volume": 20346322.0, "close_time": 1721001599999, "quote_volume": 2005756.6861, "trades": 21374, "taker_buy_base": 9460913.0, "taker_buy_quote": 932145.868 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 0.1004, "high": 0.1073, "low": 0.0995, "close": 0.107, "volume": 41217586.0, "close_time": 1721087999999, "quote_volume": 4265990.9728, "trades": 32605, "taker_buy_base": 21089747.0, "taker_buy_quote": 2185427.8138 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 0.107, "high": 0.1091, "low": 0.1011, "close": 0.1069, "volume": 42386769.0, "close_time": 1721174399999, "quote_volume": 4470435.7925, "trades": 38002, "taker_buy_base": 22045063.0, "taker_buy_quote": 2325056.5389 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 0.107, "high": 0.1103, "low": 0.1034, "close": 0.1034, "volume": 47566913.0, "close_time": 1721260799999, "quote_volume": 5089198.1137, "trades": 36296, "taker_buy_base": 23490085.0, "taker_buy_quote": 2513642.9099 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 0.1035, "high": 0.1075, "low": 0.0991, "close": 0.1006, "volume": 42395088.0, "close_time": 1721347199999, "quote_volume": 4378837.9827, "trades": 32824, "taker_buy_base": 19841852.0, "taker_buy_quote": 2052121.1996 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 0.1006, "high": 0.1048, "low": 0.0978, "close": 0.1041, "volume": 41871182.0, "close_time": 1721433599999, "quote_volume": 4214826.1824, "trades": 34638, "taker_buy_base": 22957193.0, "taker_buy_quote": 2309372.666 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 0.1042, "high": 0.1051, "low": 0.1022, "close": 0.1026, "volume": 28770714.0, "close_time": 1721519999999, "quote_volume": 2984885.0501, "trades": 22589, "taker_buy_base": 14988765.0, "taker_buy_quote": 1554722.2325 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 0.1025, "high": 0.1051, "low": 0.0979, "close": 0.1051, "volume": 34074989.0, "close_time": 1721606399999, "quote_volume": 3469666.5317, "trades": 25120, "taker_buy_base": 18182159.0, "taker_buy_quote": 1851612.7676 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 0.1051, "high": 0.1077, "low": 0.1017, "close": 0.1049, "volume": 58862993.0, "close_time": 1721692799999, "quote_volume": 6173425.1292, "trades": 45231, "taker_buy_base": 30478781.0, "taker_buy_quote": 3196292.8558 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 0.1049, "high": 0.1105, "low": 0.0978, "close": 0.0992, "volume": 126896089.0, "close_time": 1721779199999, "quote_volume": 13324318.2066, "trades": 81907, "taker_buy_base": 64551194.0, "taker_buy_quote": 6789000.3368 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 0.0992, "high": 0.1005, "low": 0.0948, "close": 0.0963, "volume": 59800563.0, "close_time": 1721865599999, "quote_volume": 5893570.2764, "trades": 38453, "taker_buy_base": 27016243.0, "taker_buy_quote": 2662958.009 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 0.0963, "high": 0.0973, "low": 0.0874, "close": 0.091, "volume": 55362110.0, "close_time": 1721951999999, "quote_volume": 5042884.6121, "trades": 39116, "taker_buy_base": 26589626.0, "taker_buy_quote": 2420649.5304 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 0.091, "high": 0.0989, "low": 0.0908, "close": 0.0981, "volume": 31943656.0, "close_time": 1722038399999, "quote_volume": 3062409.9629, "trades": 25866, "taker_buy_base": 15646501.0, "taker_buy_quote": 1499753.3664 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 0.0982, "high": 0.1015, "low": 0.0955, "close": 0.0984, "volume": 32877144.0, "close_time": 1722124799999, "quote_volume": 3247400.1112, "trades": 24908, "taker_buy_base": 15674058.0, "taker_buy_quote": 1548781.7998 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 0.0985, "high": 0.1079, "low": 0.0973, "close": 0.1074, "volume": 94823507.0, "close_time": 1722211199999, "quote_volume": 9802117.7729, "trades": 56258, "taker_buy_base": 48528617.0, "taker_buy_quote": 5016727.3565 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 0.1074, "high": 0.1195, "low": 0.1041, "close": 0.1043, "volume": 201019825.0, "close_time": 1722297599999, "quote_volume": 22654876.2689, "trades": 103933, "taker_buy_base": 98776097.0, "taker_buy_quote": 11127995.4144 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 0.1043, "high": 0.1112, "low": 0.1014, "close": 0.1029, "volume": 54939363.0, "close_time": 1722383999999, "quote_volume": 5844996.9463, "trades": 36295, "taker_buy_base": 25993333.0, "taker_buy_quote": 2762384.4976 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 0.1029, "high": 0.1048, "low": 0.0958, "close": 0.0963, "volume": 34657781.0, "close_time": 1722470399999, "quote_volume": 3498931.1687, "trades": 26926, "taker_buy_base": 16172670.0, "taker_buy_quote": 1631077.9051 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 0.0962, "high": 0.0975, "low": 0.0875, "close": 0.0929, "volume": 49004185.0, "close_time": 1722556799999, "quote_volume": 4534269.1129, "trades": 33881, "taker_buy_base": 24341197.0, "taker_buy_quote": 2251568.1691 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 0.0929, "high": 0.094, "low": 0.0831, "close": 0.0844, "volume": 43424224.0, "close_time": 1722643199999, "quote_volume": 3828249.5359, "trades": 29948, "taker_buy_base": 22328897.0, "taker_buy_quote": 1966411.238 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 0.0843, "high": 0.0847, "low": 0.0745, "close": 0.076, "volume": 53652129.0, "close_time": 1722729599999, "quote_volume": 4247916.7251, "trades": 32871, "taker_buy_base": 27698504.0, "taker_buy_quote": 2193005.8586 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 0.076, "high": 0.0778, "low": 0.0649, "close": 0.0666, "volume": 89604396.0, "close_time": 1722815999999, "quote_volume": 6301926.2476, "trades": 44658, "taker_buy_base": 41514872.0, "taker_buy_quote": 2915687.8851 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 0.0666, "high": 0.0674, "low": 0.0529, "close": 0.0612, "volume": 201381881.0, "close_time": 1722902399999, "quote_volume": 11848182.8266, "trades": 106939, "taker_buy_base": 99403704.0, "taker_buy_quote": 5851996.29 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 0.0612, "high": 0.0679, "low": 0.061, "close": 0.0652, "volume": 69410245.0, "close_time": 1722988799999, "quote_volume": 4538713.2642, "trades": 42307, "taker_buy_base": 33555621.0, "taker_buy_quote": 2196244.1629 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 0.0652, "high": 0.0679, "low": 0.0624, "close": 0.0633, "volume": 49019826.0, "close_time": 1723075199999, "quote_volume": 3190578.404, "trades": 40224, "taker_buy_base": 23558499.0, "taker_buy_quote": 1535936.0693 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 0.0633, "high": 0.0711, "low": 0.0623, "close": 0.0705, "volume": 50332701.0, "close_time": 1723161599999, "quote_volume": 3390140.2905, "trades": 43899, "taker_buy_base": 27723389.0, "taker_buy_quote": 1866455.9482 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 0.0705, "high": 0.0705, "low": 0.0667, "close": 0.0684, "volume": 39220494.0, "close_time": 1723247999999, "quote_volume": 2688165.6531, "trades": 39101, "taker_buy_base": 20501809.0, "taker_buy_quote": 1405550.827 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 0.0684, "high": 0.0696, "low": 0.0675, "close": 0.0693, "volume": 31731753.0, "close_time": 1723334399999, "quote_volume": 2175421.2084, "trades": 25935, "taker_buy_base": 17039900.0, "taker_buy_quote": 1168993.1726 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 0.0693, "high": 0.0718, "low": 0.0643, "close": 0.0648, "volume": 60974014.0, "close_time": 1723420799999, "quote_volume": 4147748.1943, "trades": 39754, "taker_buy_base": 33231922.0, "taker_buy_quote": 2266268.4633 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 0.0648, "high": 0.0714, "low": 0.0638, "close": 0.0703, "volume": 72276080.0, "close_time": 1723507199999, "quote_volume": 4887757.3445, "trades": 58713, "taker_buy_base": 36723777.0, "taker_buy_quote": 2482740.9529 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 0.0702, "high": 0.0705, "low": 0.0668, "close": 0.0688, "volume": 48368545.0, "close_time": 1723593599999, "quote_volume": 3313111.7201, "trades": 31888, "taker_buy_base": 28874358.0, "taker_buy_quote": 1974872.3293 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 0.0687, "high": 0.07, "low": 0.0662, "close": 0.067, "volume": 35614810.0, "close_time": 1723679999999, "quote_volume": 2428633.4182, "trades": 31326, "taker_buy_base": 17200529.0, "taker_buy_quote": 1174039.3484 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 0.0669, "high": 0.0676, "low": 0.0616, "close": 0.0623, "volume": 48754241.0, "close_time": 1723766399999, "quote_volume": 3152071.348, "trades": 32972, "taker_buy_base": 24573043.0, "taker_buy_quote": 1582746.0005 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 0.0623, "high": 0.0635, "low": 0.0601, "close": 0.062, "volume": 42720429.0, "close_time": 1723852799999, "quote_volume": 2649847.4915, "trades": 36792, "taker_buy_base": 21380835.0, "taker_buy_quote": 1325773.7118 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 0.062, "high": 0.0636, "low": 0.0609, "close": 0.0636, "volume": 31246559.0, "close_time": 1723939199999, "quote_volume": 1943956.4226, "trades": 25185, "taker_buy_base": 15460312.0, "taker_buy_quote": 962091.8198 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 0.0635, "high": 0.0666, "low": 0.0623, "close": 0.0643, "volume": 34893977.0, "close_time": 1724025599999, "quote_volume": 2261838.7535, "trades": 29100, "taker_buy_base": 17419458.0, "taker_buy_quote": 1128782.4346 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 0.0644, "high": 0.0653, "low": 0.0633, "close": 0.0653, "volume": 44072949.0, "close_time": 1724111999999, "quote_volume": 2828442.884, "trades": 37817, "taker_buy_base": 21443922.0, "taker_buy_quote": 1376652.5677 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 0.0652, "high": 0.0671, "low": 0.0635, "close": 0.0654, "volume": 35804931.0, "close_time": 1724198399999, "quote_volume": 2353429.3738, "trades": 34228, "taker_buy_base": 17236040.0, "taker_buy_quote": 1133925.9634 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 0.0654, "high": 0.0685, "low": 0.0639, "close": 0.068, "volume": 45529694.0, "close_time": 1724284799999, "quote_volume": 3019126.4671, "trades": 42722, "taker_buy_base": 21636230.0, "taker_buy_quote": 1434002.7599 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 0.068, "high": 0.07, "low": 0.067, "close": 0.0694, "volume": 33173051.0, "close_time": 1724371199999, "quote_volume": 2285509.0392, "trades": 34612, "taker_buy_base": 15741024.0, "taker_buy_quote": 1085311.0483 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 0.0695, "high": 0.0758, "low": 0.0691, "close": 0.075, "volume": 63702164.0, "close_time": 1724457599999, "quote_volume": 4626427.4992, "trades": 62059, "taker_buy_base": 31115445.0, "taker_buy_quote": 2262802.4095 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 0.0751, "high": 0.08, "low": 0.0728, "close": 0.0766, "volume": 85489345.0, "close_time": 1724543999999, "quote_volume": 6566488.0565, "trades": 80906, "taker_buy_base": 41535737.0, "taker_buy_quote": 3191185.9573 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 0.0765, "high": 0.077, "low": 0.0726, "close": 0.0748, "volume": 61791047.0, "close_time": 1724630399999, "quote_volume": 4621399.6993, "trades": 71269, "taker_buy_base": 30330414.0, "taker_buy_quote": 2268073.1604 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 0.0749, "high": 0.0753, "low": 0.0687, "close": 0.0693, "volume": 54373122.0, "close_time": 1724716799999, "quote_volume": 3936360.4113, "trades": 56576, "taker_buy_base": 27802607.0, "taker_buy_quote": 2011901.637 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 0.0693, "high": 0.0718, "low": 0.0626, "close": 0.0638, "volume": 58474870.0, "close_time": 1724803199999, "quote_volume": 3958771.7315, "trades": 54878, "taker_buy_base": 28661139.0, "taker_buy_quote": 1939701.0278 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 0.0638, "high": 0.0666, "low": 0.0621, "close": 0.066, "volume": 55357119.0, "close_time": 1724889599999, "quote_volume": 3581660.054, "trades": 56514, "taker_buy_base": 27785901.0, "taker_buy_quote": 1797636.3687 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 0.0659, "high": 0.084, "low": 0.065, "close": 0.0744, "volume": 240233143.0, "close_time": 1724975999999, "quote_volume": 17763676.3494, "trades": 148126, "taker_buy_base": 118696450.0, "taker_buy_quote": 8775537.9567 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 0.0743, "high": 0.0818, "low": 0.0719, "close": 0.0816, "volume": 424891395.0, "close_time": 1725062399999, "quote_volume": 32419518.0181, "trades": 234614, "taker_buy_base": 213454644.0, "taker_buy_quote": 16299499.1202 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 0.0816, "high": 0.0898, "low": 0.0795, "close": 0.0856, "volume": 348253278.0, "close_time": 1725148799999, "quote_volume": 29488219.5722, "trades": 234798, "taker_buy_base": 172562930.0, "taker_buy_quote": 14617530.0978 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 0.0855, "high": 0.0861, "low": 0.0751, "close": 0.0754, "volume": 268182809.0, "close_time": 1725235199999, "quote_volume": 21642721.7328, "trades": 188885, "taker_buy_base": 131185578.0, "taker_buy_quote": 10575898.1625 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 0.0754, "high": 0.0959, "low": 0.0744, "close": 0.0919, "volume": 366419121.0, "close_time": 1725321599999, "quote_volume": 31003056.737, "trades": 302447, "taker_buy_base": 177925593.0, "taker_buy_quote": 15032542.3645 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 0.092, "high": 0.0964, "low": 0.0895, "close": 0.0935, "volume": 301154014.0, "close_time": 1725407999999, "quote_volume": 27958176.0618, "trades": 236493, "taker_buy_base": 153361824.0, "taker_buy_quote": 14247308.3913 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 0.0936, "high": 0.0958, "low": 0.0869, "close": 0.0895, "volume": 292737459.0, "close_time": 1725494399999, "quote_volume": 26674923.493, "trades": 173947, "taker_buy_base": 141763010.0, "taker_buy_quote": 12919681.8585 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 0.0894, "high": 0.09, "low": 0.083, "close": 0.0848, "volume": 152034496.0, "close_time": 1725580799999, "quote_volume": 13035175.717, "trades": 85015, "taker_buy_base": 75673678.0, "taker_buy_quote": 6493521.0043 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 0.0849, "high": 0.0854, "low": 0.0767, "close": 0.0798, "volume": 136649373.0, "close_time": 1725667199999, "quote_volume": 11155763.8727, "trades": 70275, "taker_buy_base": 64593130.0, "taker_buy_quote": 5275356.4852 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 0.0798, "high": 0.0814, "low": 0.0757, "close": 0.0769, "volume": 77145674.0, "close_time": 1725753599999, "quote_volume": 6096656.5152, "trades": 43607, "taker_buy_base": 39440577.0, "taker_buy_quote": 3118780.7754 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 0.0769, "high": 0.0804, "low": 0.0758, "close": 0.0783, "volume": 84804750.0, "close_time": 1725839999999, "quote_volume": 6560077.1572, "trades": 45734, "taker_buy_base": 42599512.0, "taker_buy_quote": 3299169.1055 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 0.0783, "high": 0.0837, "low": 0.0774, "close": 0.0818, "volume": 112751710.0, "close_time": 1725926399999, "quote_volume": 9092399.6455, "trades": 57383, "taker_buy_base": 53533625.0, "taker_buy_quote": 4318404.0605 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 0.0817, "high": 0.0825, "low": 0.0788, "close": 0.0806, "volume": 112988980.0, "close_time": 1726012799999, "quote_volume": 9069505.9372, "trades": 39354, "taker_buy_base": 55059148.0, "taker_buy_quote": 4419977.7651 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 0.0807, "high": 0.0807, "low": 0.0753, "close": 0.0789, "volume": 89178287.0, "close_time": 1726099199999, "quote_volume": 6965430.3992, "trades": 37438, "taker_buy_base": 42120904.0, "taker_buy_quote": 3287913.4244 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 0.0789, "high": 0.0839, "low": 0.0781, "close": 0.0792, "volume": 110895067.0, "close_time": 1726185599999, "quote_volume": 8945196.1529, "trades": 56617, "taker_buy_base": 51390527.0, "taker_buy_quote": 4142073.3477 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 0.0792, "high": 0.082, "low": 0.0777, "close": 0.0806, "volume": 65928206.0, "close_time": 1726271999999, "quote_volume": 5258876.5664, "trades": 35600, "taker_buy_base": 34423408.0, "taker_buy_quote": 2745216.0332 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 0.0805, "high": 0.0812, "low": 0.0777, "close": 0.079, "volume": 40780360.0, "close_time": 1726358399999, "quote_volume": 3240409.3839, "trades": 24586, "taker_buy_base": 21507659.0, "taker_buy_quote": 1708057.6316 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 0.0789, "high": 0.0791, "low": 0.0721, "close": 0.0729, "volume": 60946545.0, "close_time": 1726444799999, "quote_volume": 4628534.6217, "trades": 30155, "taker_buy_base": 29568580.0, "taker_buy_quote": 2246930.4126 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 0.0728, "high": 0.073, "low": 0.0705, "close": 0.0716, "volume": 45847466.0, "close_time": 1726531199999, "quote_volume": 3294423.865, "trades": 22480, "taker_buy_base": 22793457.0, "taker_buy_quote": 1638599.3106 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 0.0716, "high": 0.0745, "low": 0.0709, "close": 0.073, "volume": 51455070.0, "close_time": 1726617599999, "quote_volume": 3733620.1701, "trades": 23972, "taker_buy_base": 25176821.0, "taker_buy_quote": 1827420.1703 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 0.073, "high": 0.075, "low": 0.0701, "close": 0.0749, "volume": 73798633.0, "close_time": 1726703999999, "quote_volume": 5337587.1172, "trades": 38028, "taker_buy_base": 31403407.0, "taker_buy_quote": 2271280.5147 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 0.075, "high": 0.0794, "low": 0.0742, "close": 0.0777, "volume": 67970195.0, "close_time": 1726790399999, "quote_volume": 5217095.7112, "trades": 44539, "taker_buy_base": 33118835.0, "taker_buy_quote": 2543460.3267 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 0.0777, "high": 0.0809, "low": 0.0763, "close": 0.0783, "volume": 76788163.0, "close_time": 1726876799999, "quote_volume": 6053175.9917, "trades": 53283, "taker_buy_base": 36384514.0, "taker_buy_quote": 2869241.5039 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 0.0783, "high": 0.0802, "low": 0.0758, "close": 0.0797, "volume": 44314802.0, "close_time": 1726963199999, "quote_volume": 3456546.8745, "trades": 27233, "taker_buy_base": 23027552.0, "taker_buy_quote": 1795997.9942 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 0.0798, "high": 0.0802, "low": 0.0741, "close": 0.0766, "volume": 52120192.0, "close_time": 1727049599999, "quote_volume": 4014045.7675, "trades": 34377, "taker_buy_base": 25366724.0, "taker_buy_quote": 1953822.3498 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 0.0767, "high": 0.0799, "low": 0.0751, "close": 0.0785, "volume": 66422615.0, "close_time": 1727135999999, "quote_volume": 5189299.5236, "trades": 39902, "taker_buy_base": 30366160.0, "taker_buy_quote": 2372345.0427 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 0.0784, "high": 0.0804, "low": 0.0758, "close": 0.0797, "volume": 65076060.0, "close_time": 1727222399999, "quote_volume": 5068162.4201, "trades": 38615, "taker_buy_base": 31262330.0, "taker_buy_quote": 2433263.338 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 0.0797, "high": 0.0814, "low": 0.0782, "close": 0.0786, "volume": 70122677.0, "close_time": 1727308799999, "quote_volume": 5606826.5252, "trades": 37467, "taker_buy_base": 33383520.0, "taker_buy_quote": 2670948.6436 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 0.0787, "high": 0.0843, "low": 0.0767, "close": 0.083, "volume": 99795755.0, "close_time": 1727395199999, "quote_volume": 8126323.297, "trades": 55168, "taker_buy_base": 50133097.0, "taker_buy_quote": 4083061.332 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 0.0831, "high": 0.0869, "low": 0.0828, "close": 0.0858, "volume": 85871647.0, "close_time": 1727481599999, "quote_volume": 7263992.4726, "trades": 45728, "taker_buy_base": 40837739.0, "taker_buy_quote": 3455461.3017 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 0.0858, "high": 0.0867, "low": 0.0812, "close": 0.0829, "volume": 61301816.0, "close_time": 1727567999999, "quote_volume": 5122986.2645, "trades": 44427, "taker_buy_base": 28404164.0, "taker_buy_quote": 2369802.4894 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 0.0829, "high": 0.0854, "low": 0.0801, "close": 0.0831, "volume": 65523293.0, "close_time": 1727654399999, "quote_volume": 5413487.8387, "trades": 36050, "taker_buy_base": 30441312.0, "taker_buy_quote": 2513246.1703 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 0.0832, "high": 0.0844, "low": 0.0785, "close": 0.0794, "volume": 95629706.0, "close_time": 1727740799999, "quote_volume": 7829807.8206, "trades": 45967, "taker_buy_base": 47827855.0, "taker_buy_quote": 3911230.3132 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 0.0796, "high": 0.0833, "low": 0.0708, "close": 0.0717, "volume": 144469951.0, "close_time": 1727827199999, "quote_volume": 11065499.7678, "trades": 76110, "taker_buy_base": 70556042.0, "taker_buy_quote": 5400891.0586 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 0.0717, "high": 0.074, "low": 0.0656, "close": 0.0667, "volume": 109729820.0, "close_time": 1727913599999, "quote_volume": 7695691.4316, "trades": 66422, "taker_buy_base": 52470837.0, "taker_buy_quote": 3689344.9207 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 0.0666, "high": 0.0678, "low": 0.0632, "close": 0.0653, "volume": 76958005.0, "close_time": 1727999999999, "quote_volume": 5031862.3983, "trades": 53520, "taker_buy_base": 38534674.0, "taker_buy_quote": 2519477.5912 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 0.0653, "high": 0.0703, "low": 0.0651, "close": 0.0698, "volume": 46837771.0, "close_time": 1728086399999, "quote_volume": 3178850.1469, "trades": 28328, "taker_buy_base": 23076550.0, "taker_buy_quote": 1568123.3913 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 0.0699, "high": 0.0707, "low": 0.0669, "close": 0.0686, "volume": 35581263.0, "close_time": 1728172799999, "quote_volume": 2464429.0158, "trades": 24814, "taker_buy_base": 17255545.0, "taker_buy_quote": 1194519.8615 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 0.0686, "high": 0.0715, "low": 0.0683, "close": 0.0708, "volume": 33067715.0, "close_time": 1728259199999, "quote_volume": 2310128.1947, "trades": 29355, "taker_buy_base": 16830029.0, "taker_buy_quote": 1175072.5681 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 0.0708, "high": 0.0735, "low": 0.0697, "close": 0.0698, "volume": 47845981.0, "close_time": 1728345599999, "quote_volume": 3432963.097, "trades": 37028, "taker_buy_base": 24307116.0, "taker_buy_quote": 1743907.996 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 0.0698, "high": 0.0711, "low": 0.0681, "close": 0.0694, "volume": 34918303.0, "close_time": 1728431999999, "quote_volume": 2433465.4723, "trades": 26068, "taker_buy_base": 18333874.0, "taker_buy_quote": 1278248.7265 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 0.0695, "high": 0.0705, "low": 0.0657, "close": 0.0667, "volume": 39111563.0, "close_time": 1728518399999, "quote_volume": 2669792.8004, "trades": 24464, "taker_buy_base": 20206180.0, "taker_buy_quote": 1378954.5248 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 0.0667, "high": 0.0686, "low": 0.065, "close": 0.0677, "volume": 35592248.0, "close_time": 1728604799999, "quote_volume": 2382850.8502, "trades": 23540, "taker_buy_base": 17165217.0, "taker_buy_quote": 1148675.9862 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 0.0677, "high": 0.0704, "low": 0.0673, "close": 0.0697, "volume": 30514691.0, "close_time": 1728691199999, "quote_volume": 2096659.3468, "trades": 19910, "taker_buy_base": 15284578.0, "taker_buy_quote": 1050982.0998 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 0.0698, "high": 0.0722, "low": 0.0693, "close": 0.0707, "volume": 31130771.0, "close_time": 1728777599999, "quote_volume": 2200149.7292, "trades": 19815, "taker_buy_base": 14411172.0, "taker_buy_quote": 1018749.8043 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 0.0707, "high": 0.0711, "low": 0.0676, "close": 0.0703, "volume": 30376506.0, "close_time": 1728863999999, "quote_volume": 2111014.6115, "trades": 20262, "taker_buy_base": 14768611.0, "taker_buy_quote": 1025650.2337 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 0.0703, "high": 0.0748, "low": 0.0695, "close": 0.074, "volume": 43831165.0, "close_time": 1728950399999, "quote_volume": 3189319.8085, "trades": 31538, "taker_buy_base": 21189678.0, "taker_buy_quote": 1541416.8192 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 0.074, "high": 0.0747, "low": 0.07, "close": 0.0732, "volume": 61781899.0, "close_time": 1729036799999, "quote_volume": 4479348.8206, "trades": 43265, "taker_buy_base": 30060043.0, "taker_buy_quote": 2177492.0297 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 0.0732, "high": 0.0741, "low": 0.0658, "close": 0.0673, "volume": 183175629.0, "close_time": 1729123199999, "quote_volume": 12652417.0528, "trades": 73780, "taker_buy_base": 86486511.0, "taker_buy_quote": 5979738.4016 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 0.0673, "high": 0.0675, "low": 0.0617, "close": 0.0622, "volume": 153249622.0, "close_time": 1729209599999, "quote_volume": 9899169.4548, "trades": 72192, "taker_buy_base": 74694796.0, "taker_buy_quote": 4825613.5403 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 0.0622, "high": 0.0628, "low": 0.059, "close": 0.061, "volume": 182596368.0, "close_time": 1729295999999, "quote_volume": 11013970.05, "trades": 75604, "taker_buy_base": 87330763.0, "taker_buy_quote": 5269618.803 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 0.061, "high": 0.0614, "low": 0.0583, "close": 0.0597, "volume": 91557104.0, "close_time": 1729382399999, "quote_volume": 5493276.8173, "trades": 35877, "taker_buy_base": 41932574.0, "taker_buy_quote": 2516088.8908 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 0.0597, "high": 0.0633, "low": 0.059, "close": 0.0632, "volume": 123747116.0, "close_time": 1729468799999, "quote_volume": 7504718.7148, "trades": 56577, "taker_buy_base": 61945256.0, "taker_buy_quote": 3762147.979 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 0.0632, "high": 0.0641, "low": 0.0599, "close": 0.0605, "volume": 104101395.0, "close_time": 1729555199999, "quote_volume": 6418487.2405, "trades": 54029, "taker_buy_base": 46042174.0, "taker_buy_quote": 2838882.6183 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 0.0605, "high": 0.0618, "low": 0.0592, "close": 0.0608, "volume": 73578781.0, "close_time": 1729641599999, "quote_volume": 4460833.3734, "trades": 44302, "taker_buy_base": 36247963.0, "taker_buy_quote": 2198500.3649 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 0.061, "high": 0.063, "low": 0.0558, "close": 0.0579, "volume": 113207980.0, "close_time": 1729727999999, "quote_volume": 6724660.7072, "trades": 49869, "taker_buy_base": 53374085.0, "taker_buy_quote": 3175208.6452 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 0.0579, "high": 0.0593, "low": 0.0569, "close": 0.0581, "volume": 53121622.0, "close_time": 1729814399999, "quote_volume": 3084793.086, "trades": 28253, "taker_buy_base": 24985587.0, "taker_buy_quote": 1451424.6455 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 0.0582, "high": 0.0585, "low": 0.048, "close": 0.051, "volume": 99116892.0, "close_time": 1729900799999, "quote_volume": 5377395.4289, "trades": 48656, "taker_buy_base": 46305179.0, "taker_buy_quote": 2511898.0302 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 0.0509, "high": 0.0515, "low": 0.0486, "close": 0.05, "volume": 80419271.0, "close_time": 1729987199999, "quote_volume": 4044689.1806, "trades": 42169, "taker_buy_base": 37503123.0, "taker_buy_quote": 1887073.0263 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 0.0501, "high": 0.0513, "low": 0.0492, "close": 0.0506, "volume": 48207325.0, "close_time": 1730073599999, "quote_volume": 2414832.4187, "trades": 20607, "taker_buy_base": 23218236.0, "taker_buy_quote": 1163817.4987 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 0.0506, "high": 0.0509, "low": 0.0468, "close": 0.0493, "volume": 100834484.0, "close_time": 1730159999999, "quote_volume": 4922585.1599, "trades": 46533, "taker_buy_base": 47786602.0, "taker_buy_quote": 2333559.1586 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 0.0492, "high": 0.0523, "low": 0.0492, "close": 0.051, "volume": 74914495.0, "close_time": 1730246399999, "quote_volume": 3796140.1391, "trades": 31842, "taker_buy_base": 37105146.0, "taker_buy_quote": 1881696.7574 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 0.0511, "high": 0.0522, "low": 0.0493, "close": 0.051, "volume": 68677331.0, "close_time": 1730332799999, "quote_volume": 3501588.339, "trades": 33108, "taker_buy_base": 31987234.0, "taker_buy_quote": 1631926.7307 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 0.0511, "high": 0.0513, "low": 0.0467, "close": 0.0476, "volume": 65787704.0, "close_time": 1730419199999, "quote_volume": 3206911.363, "trades": 33763, "taker_buy_base": 30452551.0, "taker_buy_quote": 1484836.4608 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 0.0476, "high": 0.0512, "low": 0.0449, "close": 0.0456, "volume": 106775333.0, "close_time": 1730505599999, "quote_volume": 5003874.8724, "trades": 46831, "taker_buy_base": 49618418.0, "taker_buy_quote": 2327571.3125 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 0.0457, "high": 0.0467, "low": 0.0441, "close": 0.0446, "volume": 59481517.0, "close_time": 1730591999999, "quote_volume": 2700820.5863, "trades": 26116, "taker_buy_base": 29016669.0, "taker_buy_quote": 1317482.5762 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 0.0446, "high": 0.045, "low": 0.0396, "close": 0.0414, "volume": 139736247.0, "close_time": 1730678399999, "quote_volume": 5820830.6657, "trades": 57910, "taker_buy_base": 69023857.0, "taker_buy_quote": 2872686.8315 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 0.0413, "high": 0.0424, "low": 0.0387, "close": 0.0399, "volume": 149146714.0, "close_time": 1730764799999, "quote_volume": 6101044.9882, "trades": 52948, "taker_buy_base": 72070955.0, "taker_buy_quote": 2946693.9998 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 0.04, "high": 0.0431, "low": 0.04, "close": 0.0423, "volume": 131288308.0, "close_time": 1730851199999, "quote_volume": 5487524.4213, "trades": 49596, "taker_buy_base": 64514975.0, "taker_buy_quote": 2698326.0492 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 0.0424, "high": 0.0616, "low": 0.0423, "close": 0.0568, "volume": 535015549.0, "close_time": 1730937599999, "quote_volume": 28887618.7883, "trades": 149471, "taker_buy_base": 263816628.0, "taker_buy_quote": 14236634.8983 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 0.0569, "high": 0.0688, "low": 0.0556, "close": 0.0602, "volume": 627460924.0, "close_time": 1731023999999, "quote_volume": 38911316.6376, "trades": 204888, "taker_buy_base": 304967276.0, "taker_buy_quote": 18916331.9415 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 0.0601, "high": 0.0622, "low": 0.0568, "close": 0.0592, "volume": 179874736.0, "close_time": 1731110399999, "quote_volume": 10737532.1441, "trades": 70364, "taker_buy_base": 89664684.0, "taker_buy_quote": 5355570.8277 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 0.0592, "high": 0.0617, "low": 0.0578, "close": 0.0614, "volume": 121909680.0, "close_time": 1731196799999, "quote_volume": 7262150.954, "trades": 56095, "taker_buy_base": 59305964.0, "taker_buy_quote": 3536060.1551 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 0.0614, "high": 0.0665, "low": 0.0593, "close": 0.063, "volume": 221508343.0, "close_time": 1731283199999, "quote_volume": 13916003.7883, "trades": 121526, "taker_buy_base": 108694803.0, "taker_buy_quote": 6835376.2579 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 0.063, "high": 0.0654, "low": 0.0597, "close": 0.0646, "volume": 176987239.0, "close_time": 1731369599999, "quote_volume": 11002005.1014, "trades": 100350, "taker_buy_base": 87207296.0, "taker_buy_quote": 5419672.6422 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 0.0646, "high": 0.0665, "low": 0.0572, "close": 0.0611, "volume": 236554758.0, "close_time": 1731455999999, "quote_volume": 14676594.6607, "trades": 118770, "taker_buy_base": 115776995.0, "taker_buy_quote": 7178624.8912 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 0.0611, "high": 0.062, "low": 0.0548, "close": 0.0586, "volume": 263589367.0, "close_time": 1731542399999, "quote_volume": 15296146.0866, "trades": 153254, "taker_buy_base": 130816633.0, "taker_buy_quote": 7593433.5456 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 0.0586, "high": 0.0602, "low": 0.0521, "close": 0.0529, "volume": 245094060.0, "close_time": 1731628799999, "quote_volume": 13739333.1611, "trades": 111772, "taker_buy_base": 118092375.0, "taker_buy_quote": 6616950.8385 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 0.0529, "high": 0.0564, "low": 0.0507, "close": 0.056, "volume": 130112660.0, "close_time": 1731715199999, "quote_volume": 6931872.3451, "trades": 53166, "taker_buy_base": 60988144.0, "taker_buy_quote": 3248633.703 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 0.056, "high": 0.0598, "low": 0.0557, "close": 0.0596, "volume": 112532371.0, "close_time": 1731801599999, "quote_volume": 6524373.9638, "trades": 49291, "taker_buy_base": 52994046.0, "taker_buy_quote": 3074260.5015 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 0.0597, "high": 0.0624, "low": 0.0557, "close": 0.0584, "volume": 147292365.0, "close_time": 1731887999999, "quote_volume": 8690622.9414, "trades": 56664, "taker_buy_base": 72887441.0, "taker_buy_quote": 4302208.2828 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 0.0584, "high": 0.0615, "low": 0.0575, "close": 0.0614, "volume": 114778086.0, "close_time": 1731974399999, "quote_volume": 6846527.0406, "trades": 29154, "taker_buy_base": 55875581.0, "taker_buy_quote": 3334770.1844 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 0.0614, "high": 0.0615, "low": 0.0567, "close": 0.0585, "volume": 77780271.0, "close_time": 1732060799999, "quote_volume": 4582423.2401, "trades": 19781, "taker_buy_base": 36640546.0, "taker_buy_quote": 2156935.9939 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 0.0585, "high": 0.0586, "low": 0.0544, "close": 0.0554, "volume": 109679604.0, "close_time": 1732147199999, "quote_volume": 6225481.3435, "trades": 23006, "taker_buy_base": 53009709.0, "taker_buy_quote": 3007636.3982 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 0.0553, "high": 0.0642, "low": 0.0533, "close": 0.0615, "volume": 206137407.0, "close_time": 1732233599999, "quote_volume": 12265363.3329, "trades": 52802, "taker_buy_base": 100067102.0, "taker_buy_quote": 5953932.0199 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 0.0614, "high": 0.0621, "low": 0.0584, "close": 0.0619, "volume": 105646433.0, "close_time": 1732319999999, "quote_volume": 6367266.2648, "trades": 31329, "taker_buy_base": 52407411.0, "taker_buy_quote": 3157841.7151 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 0.0619, "high": 0.0699, "low": 0.0612, "close": 0.0686, "volume": 170331223.0, "close_time": 1732406399999, "quote_volume": 11259727.9885, "trades": 57630, "taker_buy_base": 84765969.0, "taker_buy_quote": 5598370.1018 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 0.0686, "high": 0.0742, "low": 0.0651, "close": 0.0732, "volume": 172494399.0, "close_time": 1732492799999, "quote_volume": 12067342.0834, "trades": 62083, "taker_buy_base": 85419661.0, "taker_buy_quote": 5978069.1459 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 0.0732, "high": 0.0766, "low": 0.0684, "close": 0.0709, "volume": 167346651.0, "close_time": 1732579199999, "quote_volume": 12186754.0205, "trades": 61341, "taker_buy_base": 80342357.0, "taker_buy_quote": 5853638.7317 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 0.0708, "high": 0.0728, "low": 0.0655, "close": 0.0701, "volume": 138263845.0, "close_time": 1732665599999, "quote_volume": 9510447.5955, "trades": 42403, "taker_buy_base": 71656906.0, "taker_buy_quote": 4925277.5209 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 0.0701, "high": 0.083, "low": 0.069, "close": 0.0783, "volume": 212351152.0, "close_time": 1732751999999, "quote_volume": 16194668.6098, "trades": 59688, "taker_buy_base": 103197264.0, "taker_buy_quote": 7880523.6632 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 0.0783, "high": 0.0793, "low": 0.0747, "close": 0.0777, "volume": 70250557.0, "close_time": 1732838399999, "quote_volume": 5409380.0406, "trades": 28312, "taker_buy_base": 32630999.0, "taker_buy_quote": 2512115.841 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 0.0777, "high": 0.0804, "low": 0.0749, "close": 0.0794, "volume": 66548399.0, "close_time": 1732924799999, "quote_volume": 5196575.1645, "trades": 26402, "taker_buy_base": 30561459.0, "taker_buy_quote": 2390158.6292 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 0.0795, "high": 0.0913, "low": 0.0782, "close": 0.0888, "volume": 107201594.0, "close_time": 1733011199999, "quote_volume": 9084253.991, "trades": 43927, "taker_buy_base": 55497583.0, "taker_buy_quote": 4711293.4361 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 0.0888, "high": 0.0899, "low": 0.0855, "close": 0.0868, "volume": 66525453.0, "close_time": 1733097599999, "quote_volume": 5838242.3757, "trades": 29473, "taker_buy_base": 31446003.0, "taker_buy_quote": 2761838.6741 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 0.0867, "high": 0.091, "low": 0.0807, "close": 0.0908, "volume": 154135005.0, "close_time": 1733183999999, "quote_volume": 13149483.304, "trades": 62122, "taker_buy_base": 73496706.0, "taker_buy_quote": 6270091.7255 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 0.0907, "high": 0.0986, "low": 0.0851, "close": 0.0976, "volume": 183719943.0, "close_time": 1733270399999, "quote_volume": 16838819.9906, "trades": 82794, "taker_buy_base": 87454575.0, "taker_buy_quote": 8019841.5386 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 0.0976, "high": 0.11, "low": 0.0956, "close": 0.1035, "volume": 184433433.0, "close_time": 1733356799999, "quote_volume": 18975675.655, "trades": 88170, "taker_buy_base": 90057658.0, "taker_buy_quote": 9277465.2492 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 0.1035, "high": 0.1043, "low": 0.097, "close": 0.1001, "volume": 109939949.0, "close_time": 1733443199999, "quote_volume": 11086825.9312, "trades": 58003, "taker_buy_base": 52105940.0, "taker_buy_quote": 5257031.0719 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 0.1002, "high": 0.1087, "low": 0.0985, "close": 0.1056, "volume": 92195869.0, "close_time": 1733529599999, "quote_volume": 9562164.6304, "trades": 55473, "taker_buy_base": 45007502.0, "taker_buy_quote": 4670579.5711 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 0.1056, "high": 0.1059, "low": 0.1004, "close": 0.1014, "volume": 64395465.0, "close_time": 1733615999999, "quote_volume": 6614529.6886, "trades": 39002, "taker_buy_base": 30213083.0, "taker_buy_quote": 3103672.7401 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 0.1014, "high": 0.1028, "low": 0.0971, "close": 0.1016, "volume": 58125505.0, "close_time": 1733702399999, "quote_volume": 5810803.0243, "trades": 36153, "taker_buy_base": 26773259.0, "taker_buy_quote": 2679103.1695 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 0.1016, "high": 0.1017, "low": 0.0671, "close": 0.0788, "volume": 173323706.0, "close_time": 1733788799999, "quote_volume": 14779413.8182, "trades": 91913, "taker_buy_base": 86655120.0, "taker_buy_quote": 7373882.7389 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 0.0788, "high": 0.0806, "low": 0.0695, "close": 0.0756, "volume": 158993516.0, "close_time": 1733875199999, "quote_volume": 11997045.9672, "trades": 56009, "taker_buy_base": 79588254.0, "taker_buy_quote": 6013440.7842 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 0.0756, "high": 0.0831, "low": 0.0728, "close": 0.0814, "volume": 94717351.0, "close_time": 1733961599999, "quote_volume": 7519362.0383, "trades": 33935, "taker_buy_base": 46908147.0, "taker_buy_quote": 3726328.0773 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 0.0814, "high": 0.0852, "low": 0.0804, "close": 0.0819, "volume": 122622619.0, "close_time": 1734047999999, "quote_volume": 10191202.6256, "trades": 64439, "taker_buy_base": 59246347.0, "taker_buy_quote": 4924873.0654 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 0.082, "high": 0.0836, "low": 0.0795, "close": 0.0816, "volume": 66721877.0, "close_time": 1734134399999, "quote_volume": 5421784.5968, "trades": 39856, "taker_buy_base": 34445061.0, "taker_buy_quote": 2798168.0992 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 0.0817, "high": 0.0832, "low": 0.0735, "close": 0.0768, "volume": 55135856.0, "close_time": 1734220799999, "quote_volume": 4312230.3658, "trades": 29692, "taker_buy_base": 25896303.0, "taker_buy_quote": 2022719.8698 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 0.0768, "high": 0.0799, "low": 0.0738, "close": 0.079, "volume": 65534082.0, "close_time": 1734307199999, "quote_volume": 5058378.0406, "trades": 27874, "taker_buy_base": 32341515.0, "taker_buy_quote": 2496085.4067 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 0.0791, "high": 0.082, "low": 0.0741, "close": 0.0769, "volume": 56620254.0, "close_time": 1734393599999, "quote_volume": 4395052.684, "trades": 29200, "taker_buy_base": 27692487.0, "taker_buy_quote": 2148588.5924 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 0.077, "high": 0.077, "low": 0.0701, "close": 0.0711, "volume": 60324278.0, "close_time": 1734479999999, "quote_volume": 4451970.4879, "trades": 33523, "taker_buy_base": 33299592.0, "taker_buy_quote": 2456561.4077 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 0.0712, "high": 0.0716, "low": 0.0623, "close": 0.0637, "volume": 100042864.0, "close_time": 1734566399999, "quote_volume": 6747103.2268, "trades": 34866, "taker_buy_base": 49648257.0, "taker_buy_quote": 3350488.8833 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 0.0637, "high": 0.065, "low": 0.0555, "close": 0.0585, "volume": 141434679.0, "close_time": 1734652799999, "quote_volume": 8499835.2745, "trades": 39094, "taker_buy_base": 69638532.0, "taker_buy_quote": 4183477.902 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 0.0585, "high": 0.0609, "low": 0.0507, "close": 0.0603, "volume": 95845092.0, "close_time": 1734739199999, "quote_volume": 5385732.0989, "trades": 32595, "taker_buy_base": 46167826.0, "taker_buy_quote": 2595150.6522 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 0.0603, "high": 0.0639, "low": 0.0554, "close": 0.0562, "volume": 75411688.0, "close_time": 1734825599999, "quote_volume": 4454268.1085, "trades": 29934, "taker_buy_base": 36627603.0, "taker_buy_quote": 2159821.4284 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 0.0563, "high": 0.058, "low": 0.054, "close": 0.0558, "volume": 70797445.0, "close_time": 1734911999999, "quote_volume": 3974372.7007, "trades": 21157, "taker_buy_base": 34316596.0, "taker_buy_quote": 1926634.2071 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 0.0559, "high": 0.0621, "low": 0.0543, "close": 0.0606, "volume": 94134817.0, "close_time": 1734998399999, "quote_volume": 5487930.9039, "trades": 27462, "taker_buy_base": 46897763.0, "taker_buy_quote": 2730321.9636 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 0.0606, "high": 0.0638, "low": 0.0588, "close": 0.0624, "volume": 53294026.0, "close_time": 1735084799999, "quote_volume": 3264401.6485, "trades": 18818, "taker_buy_base": 24677493.0, "taker_buy_quote": 1511025.115 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 0.0624, "high": 0.0638, "low": 0.0604, "close": 0.0613, "volume": 48853933.0, "close_time": 1735171199999, "quote_volume": 3035252.1105, "trades": 15155, "taker_buy_base": 24477461.0, "taker_buy_quote": 1521211.1763 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 0.0614, "high": 0.0621, "low": 0.057, "close": 0.0583, "volume": 45198358.0, "close_time": 1735257599999, "quote_volume": 2669274.214, "trades": 15653, "taker_buy_base": 22583759.0, "taker_buy_quote": 1333893.7348 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 0.0584, "high": 0.062, "low": 0.0579, "close": 0.0588, "volume": 51049518.0, "close_time": 1735343999999, "quote_volume": 3038706.8389, "trades": 18157, "taker_buy_base": 25811069.0, "taker_buy_quote": 1535589.7086 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 0.0588, "high": 0.0625, "low": 0.0582, "close": 0.0617, "volume": 55431610.0, "close_time": 1735430399999, "quote_volume": 3355175.21, "trades": 20320, "taker_buy_base": 26352639.0, "taker_buy_quote": 1594409.1147 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 0.0618, "high": 0.0619, "low": 0.0582, "close": 0.059, "volume": 39803512.0, "close_time": 1735516799999, "quote_volume": 2386506.7095, "trades": 14912, "taker_buy_base": 18893601.0, "taker_buy_quote": 1133161.5629 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 0.0588, "high": 0.0615, "low": 0.0571, "close": 0.059, "volume": 40243378.0, "close_time": 1735603199999, "quote_volume": 2392053.23, "trades": 12894, "taker_buy_base": 21211768.0, "taker_buy_quote": 1261324.5949 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 0.059, "high": 0.0604, "low": 0.057, "close": 0.058, "volume": 25822977.0, "close_time": 1735689599999, "quote_volume": 1513564.5414, "trades": 8543, "taker_buy_base": 12683925.0, "taker_buy_quote": 744264.4322 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 0.0579, "high": 0.0602, "low": 0.0567, "close": 0.06, "volume": 37809477.0, "close_time": 1735775999999, "quote_volume": 2217118.8148, "trades": 13571, "taker_buy_base": 18427594.0, "taker_buy_quote": 1079963.5918 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 0.06, "high": 0.0629, "low": 0.0598, "close": 0.0612, "volume": 41365379.0, "close_time": 1735862399999, "quote_volume": 2548675.5224, "trades": 20107, "taker_buy_base": 19220083.0, "taker_buy_quote": 1185293.6556 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 0.0613, "high": 0.0644, "low": 0.0595, "close": 0.0643, "volume": 32952754.0, "close_time": 1735948799999, "quote_volume": 2055412.3844, "trades": 16188, "taker_buy_base": 14856318.0, "taker_buy_quote": 925834.3807 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 0.0643, "high": 0.0662, "low": 0.0634, "close": 0.0653, "volume": 35557295.0, "close_time": 1736035199999, "quote_volume": 2300068.9606, "trades": 15151, "taker_buy_base": 16511181.0, "taker_buy_quote": 1068263.3903 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 0.0652, "high": 0.0657, "low": 0.0637, "close": 0.0652, "volume": 27484303.0, "close_time": 1736121599999, "quote_volume": 1778131.5996, "trades": 12636, "taker_buy_base": 12387730.0, "taker_buy_quote": 801713.5342 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 0.0653, "high": 0.0672, "low": 0.0639, "close": 0.0648, "volume": 52803055.0, "close_time": 1736207999999, "quote_volume": 3448414.606, "trades": 23859, "taker_buy_base": 25113968.0, "taker_buy_quote": 1639432.1781 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 0.0648, "high": 0.0648, "low": 0.0568, "close": 0.057, "volume": 65448709.0, "close_time": 1736294399999, "quote_volume": 3976713.5859, "trades": 35140, "taker_buy_base": 31594187.0, "taker_buy_quote": 1919243.2168 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 0.057, "high": 0.0581, "low": 0.052, "close": 0.055, "volume": 67482417.0, "close_time": 1736380799999, "quote_volume": 3728200.3125, "trades": 28346, "taker_buy_base": 35734102.0, "taker_buy_quote": 1977566.1094 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 0.0549, "high": 0.0559, "low": 0.0523, "close": 0.0536, "volume": 51044873.0, "close_time": 1736467199999, "quote_volume": 2764170.5794, "trades": 13823, "taker_buy_base": 24653507.0, "taker_buy_quote": 1333995.6963 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 0.0536, "high": 0.0555, "low": 0.0528, "close": 0.0547, "volume": 44100265.0, "close_time": 1736553599999, "quote_volume": 2390929.4918, "trades": 13659, "taker_buy_base": 21557199.0, "taker_buy_quote": 1168680.1352 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 0.0548, "high": 0.0553, "low": 0.0532, "close": 0.054, "volume": 24226627.0, "close_time": 1736639999999, "quote_volume": 1310366.8598, "trades": 7061, "taker_buy_base": 12938326.0, "taker_buy_quote": 699607.2111 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 0.0541, "high": 0.0545, "low": 0.0525, "close": 0.0532, "volume": 19052855.0, "close_time": 1736726399999, "quote_volume": 1023800.284, "trades": 7067, "taker_buy_base": 9155576.0, "taker_buy_quote": 491716.7569 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 0.0532, "high": 0.0547, "low": 0.0469, "close": 0.0504, "volume": 70988749.0, "close_time": 1736812799999, "quote_volume": 3517130.0208, "trades": 22682, "taker_buy_base": 34320572.0, "taker_buy_quote": 1704136.9777 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 0.0505, "high": 0.0532, "low": 0.0501, "close": 0.0526, "volume": 33144503.0, "close_time": 1736899199999, "quote_volume": 1705498.0634, "trades": 11992, "taker_buy_base": 15650259.0, "taker_buy_quote": 805043.1807 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 0.0527, "high": 0.0567, "low": 0.0511, "close": 0.0567, "volume": 47865085.0, "close_time": 1736985599999, "quote_volume": 2557881.019, "trades": 17309, "taker_buy_base": 23150840.0, "taker_buy_quote": 1235468.5542 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 0.0567, "high": 0.0569, "low": 0.0542, "close": 0.0554, "volume": 38354800.0, "close_time": 1737071999999, "quote_volume": 2136356.7206, "trades": 19376, "taker_buy_base": 17208966.0, "taker_buy_quote": 958603.7636 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 0.0555, "high": 0.0607, "low": 0.0555, "close": 0.0601, "volume": 35843257.0, "close_time": 1737158399999, "quote_volume": 2097523.389, "trades": 15226, "taker_buy_base": 16251882.0, "taker_buy_quote": 951113.2031 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 0.0602, "high": 0.0606, "low": 0.0542, "close": 0.0555, "volume": 46429470.0, "close_time": 1737244799999, "quote_volume": 2599587.8453, "trades": 18179, "taker_buy_base": 22186169.0, "taker_buy_quote": 1240902.9192 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 0.0554, "high": 0.0572, "low": 0.0496, "close": 0.0507, "volume": 109752791.0, "close_time": 1737331199999, "quote_volume": 5842281.8035, "trades": 38935, "taker_buy_base": 53143064.0, "taker_buy_quote": 2826254.0489 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 0.0507, "high": 0.055, "low": 0.0478, "close": 0.05, "volume": 138522906.0, "close_time": 1737417599999, "quote_volume": 7033606.1449, "trades": 50503, "taker_buy_base": 67887069.0, "taker_buy_quote": 3445026.0992 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 0.05, "high": 0.0522, "low": 0.0472, "close": 0.051, "volume": 88355487.0, "close_time": 1737503999999, "quote_volume": 4381114.8377, "trades": 30552, "taker_buy_base": 42586558.0, "taker_buy_quote": 2109649.4897 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 0.0509, "high": 0.0521, "low": 0.0494, "close": 0.0498, "volume": 46591461.0, "close_time": 1737590399999, "quote_volume": 2365275.9104, "trades": 16529, "taker_buy_base": 21935402.0, "taker_buy_quote": 1113704.6087 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 0.0498, "high": 0.0509, "low": 0.0481, "close": 0.0501, "volume": 62884579.0, "close_time": 1737676799999, "quote_volume": 3099210.2902, "trades": 23460, "taker_buy_base": 31885828.0, "taker_buy_quote": 1571935.0379 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 0.0501, "high": 0.051, "low": 0.0475, "close": 0.0479, "volume": 35968405.0, "close_time": 1737763199999, "quote_volume": 1785424.4573, "trades": 13814, "taker_buy_base": 17338868.0, "taker_buy_quote": 860037.362 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.0478, "high": 0.0491, "low": 0.0467, "close": 0.0484, "volume": 31027305.0, "close_time": 1737849599999, "quote_volume": 1490507.2696, "trades": 10813, "taker_buy_base": 14550828.0, "taker_buy_quote": 698825.3932 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.0484, "high": 0.05, "low": 0.0474, "close": 0.0474, "volume": 25224063.0, "close_time": 1737935999999, "quote_volume": 1236461.8877, "trades": 9563, "taker_buy_base": 11375909.0, "taker_buy_quote": 557924.1935 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.0473, "high": 0.0475, "low": 0.0417, "close": 0.0461, "volume": 72686215.0, "close_time": 1738022399999, "quote_volume": 3219838.6556, "trades": 26624, "taker_buy_base": 36707123.0, "taker_buy_quote": 1626924.0787 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.0461, "high": 0.0466, "low": 0.0421, "close": 0.0428, "volume": 37334580.0, "close_time": 1738108799999, "quote_volume": 1677538.0837, "trades": 12057, "taker_buy_base": 18579348.0, "taker_buy_quote": 834297.7553 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.0427, "high": 0.0459, "low": 0.0423, "close": 0.044, "volume": 58609491.0, "close_time": 1738195199999, "quote_volume": 2580401.7563, "trades": 18117, "taker_buy_base": 29248989.0, "taker_buy_quote": 1287109.4727 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.044, "high": 0.047, "low": 0.0435, "close": 0.0458, "volume": 28905161.0, "close_time": 1738281599999, "quote_volume": 1317386.0489, "trades": 11014, "taker_buy_base": 13531835.0, "taker_buy_quote": 616605.8253 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.0458, "high": 0.0485, "low": 0.045, "close": 0.0462, "volume": 37187929.0, "close_time": 1738367999999, "quote_volume": 1736133.3442, "trades": 13539, "taker_buy_base": 18450588.0, "taker_buy_quote": 862392.7908 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.0462, "high": 0.0472, "low": 0.0409, "close": 0.0413, "volume": 45817344.0, "close_time": 1738454399999, "quote_volume": 2036245.2426, "trades": 15502, "taker_buy_base": 22792019.0, "taker_buy_quote": 1011135.2371 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.0413, "high": 0.0424, "low": 0.0329, "close": 0.0349, "volume": 141355943.0, "close_time": 1738540799999, "quote_volume": 5277785.4595, "trades": 34921, "taker_buy_base": 71066284.0, "taker_buy_quote": 2653918.7814 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.0349, "high": 0.0352, "low": 0.0252, "close": 0.0347, "volume": 346990380.0, "close_time": 1738627199999, "quote_volume": 10748572.1944, "trades": 63533, "taker_buy_base": 172329110.0, "taker_buy_quote": 5344695.8494 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.0347, "high": 0.035, "low": 0.0305, "close": 0.0322, "volume": 145763337.0, "close_time": 1738713599999, "quote_volume": 4691967.8038, "trades": 32483, "taker_buy_base": 72482923.0, "taker_buy_quote": 2332352.4032 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.0321, "high": 0.0331, "low": 0.031, "close": 0.0316, "volume": 55071997.0, "close_time": 1738799999999, "quote_volume": 1767353.3901, "trades": 14570, "taker_buy_base": 27446981.0, "taker_buy_quote": 879915.53 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.0316, "high": 0.0324, "low": 0.0286, "close": 0.0289, "volume": 104670388.0, "close_time": 1738886399999, "quote_volume": 3156399.2024, "trades": 22334, "taker_buy_base": 52427927.0, "taker_buy_quote": 1580457.0117 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.029, "high": 0.0327, "low": 0.029, "close": 0.0301, "volume": 114405541.0, "close_time": 1738972799999, "quote_volume": 3493074.1495, "trades": 18897, "taker_buy_base": 56376581.0, "taker_buy_quote": 1721226.0149 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.0302, "high": 0.0323, "low": 0.0295, "close": 0.0317, "volume": 67559238.0, "close_time": 1739059199999, "quote_volume": 2068790.2697, "trades": 13674, "taker_buy_base": 33500323.0, "taker_buy_quote": 1025502.8767 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.0317, "high": 0.0327, "low": 0.0291, "close": 0.031, "volume": 51958611.0, "close_time": 1739145599999, "quote_volume": 1620918.8572, "trades": 12688, "taker_buy_base": 26034437.0, "taker_buy_quote": 812052.0792 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.0309, "high": 0.0322, "low": 0.0295, "close": 0.0322, "volume": 41976657.0, "close_time": 1739231999999, "quote_volume": 1310499.6795, "trades": 12544, "taker_buy_base": 22462251.0, "taker_buy_quote": 701792.514 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.0321, "high": 0.0338, "low": 0.031, "close": 0.0317, "volume": 46972703.0, "close_time": 1739318399999, "quote_volume": 1519288.0844, "trades": 14207, "taker_buy_base": 23966823.0, "taker_buy_quote": 775093.032 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.0316, "high": 0.0346, "low": 0.0301, "close": 0.0338, "volume": 86097684.0, "close_time": 1739404799999, "quote_volume": 2791628.5639, "trades": 17415, "taker_buy_base": 44561319.0, "taker_buy_quote": 1445504.0461 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.0339, "high": 0.0346, "low": 0.0314, "close": 0.0326, "volume": 65101980.0, "close_time": 1739491199999, "quote_volume": 2134385.9626, "trades": 19916, "taker_buy_base": 31265445.0, "taker_buy_quote": 1025256.4074 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.0326, "high": 0.0348, "low": 0.0323, "close": 0.0339, "volume": 37392457.0, "close_time": 1739577599999, "quote_volume": 1249649.9224, "trades": 11486, "taker_buy_base": 17434546.0, "taker_buy_quote": 583133.5756 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.0339, "high": 0.0341, "low": 0.0318, "close": 0.0321, "volume": 35030828.0, "close_time": 1739663999999, "quote_volume": 1151433.7767, "trades": 9800, "taker_buy_base": 16264239.0, "taker_buy_quote": 534125.0898 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.0321, "high": 0.0337, "low": 0.0316, "close": 0.0322, "volume": 42014776.0, "close_time": 1739750399999, "quote_volume": 1364538.4587, "trades": 10831, "taker_buy_base": 20396078.0, "taker_buy_quote": 662440.2675 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.0322, "high": 0.0331, "low": 0.0304, "close": 0.0316, "volume": 53115786.0, "close_time": 1739836799999, "quote_volume": 1690864.4624, "trades": 12492, "taker_buy_base": 26485820.0, "taker_buy_quote": 843573.668 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.0315, "high": 0.0317, "low": 0.0279, "close": 0.0297, "volume": 72474717.0, "close_time": 1739923199999, "quote_volume": 2148528.4298, "trades": 18346, "taker_buy_base": 34945105.0, "taker_buy_quote": 1037349.5663 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.0297, "high": 0.0307, "low": 0.0293, "close": 0.0305, "volume": 36585558.0, "close_time": 1740009599999, "quote_volume": 1101054.781, "trades": 8463, "taker_buy_base": 17254338.0, "taker_buy_quote": 519294.3157 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.0305, "high": 0.0428, "low": 0.0305, "close": 0.0324, "volume": 868977242.0, "close_time": 1740095999999, "quote_volume": 31185658.7351, "trades": 143260, "taker_buy_base": 424994388.0, "taker_buy_quote": 15206245.8084 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.0325, "high": 0.0375, "low": 0.0324, "close": 0.033, "volume": 309802189.0, "close_time": 1740182399999, "quote_volume": 10776165.2045, "trades": 45493, "taker_buy_base": 149075788.0, "taker_buy_quote": 5189105.802 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.033, "high": 0.035, "low": 0.0327, "close": 0.0343, "volume": 84496792.0, "close_time": 1740268799999, "quote_volume": 2869833.7296, "trades": 18039, "taker_buy_base": 40265678.0, "taker_buy_quote": 1367451.3329 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.0342, "high": 0.0346, "low": 0.0323, "close": 0.0329, "volume": 55006978.0, "close_time": 1740355199999, "quote_volume": 1837096.5889, "trades": 12407, "taker_buy_base": 26264525.0, "taker_buy_quote": 877629.7246 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.0329, "high": 0.0331, "low": 0.0278, "close": 0.0288, "volume": 112276128.0, "close_time": 1740441599999, "quote_volume": 3446154.5383, "trades": 23984, "taker_buy_base": 58347960.0, "taker_buy_quote": 1792231.7861 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.0287, "high": 0.0302, "low": 0.0267, "close": 0.0298, "volume": 118203938.0, "close_time": 1740527999999, "quote_volume": 3366764.0722, "trades": 22516, "taker_buy_base": 57544099.0, "taker_buy_quote": 1640891.4621 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.0297, "high": 0.0303, "low": 0.0279, "close": 0.0296, "volume": 88518639.0, "close_time": 1740614399999, "quote_volume": 2578737.0438, "trades": 15050, "taker_buy_base": 44251980.0, "taker_buy_quote": 1290069.8888 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.0296, "high": 0.0308, "low": 0.0288, "close": 0.0298, "volume": 45226395.0, "close_time": 1740700799999, "quote_volume": 1347856.091, "trades": 9239, "taker_buy_base": 20429417.0, "taker_buy_quote": 609114.0935 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.0298, "high": 0.0302, "low": 0.0273, "close": 0.0297, "volume": 69225461.0, "close_time": 1740787199999, "quote_volume": 1986965.3223, "trades": 13338, "taker_buy_base": 34245504.0, "taker_buy_quote": 981922.768 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.0297, "high": 0.0299, "low": 0.0282, "close": 0.0292, "volume": 47517574.0, "close_time": 1740873599999, "quote_volume": 1382452.2734, "trades": 7505, "taker_buy_base": 25098711.0, "taker_buy_quote": 730908.34 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.0291, "high": 0.0321, "low": 0.0288, "close": 0.0319, "volume": 64258600.0, "close_time": 1740959999999, "quote_volume": 1971101.3976, "trades": 11731, "taker_buy_base": 30679489.0, "taker_buy_quote": 941670.9335 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.032, "high": 0.032, "low": 0.0262, "close": 0.027, "volume": 127438680.0, "close_time": 1741046399999, "quote_volume": 3701496.5066, "trades": 22010, "taker_buy_base": 61378510.0, "taker_buy_quote": 1781391.5339 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.027, "high": 0.0276, "low": 0.0247, "close": 0.0271, "volume": 112902618.0, "close_time": 1741132799999, "quote_volume": 2964101.3544, "trades": 21526, "taker_buy_base": 55324685.0, "taker_buy_quote": 1454724.3744 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.0271, "high": 0.0292, "low": 0.0267, "close": 0.0289, "volume": 81887519.0, "close_time": 1741219199999, "quote_volume": 2291465.9903, "trades": 13776, "taker_buy_base": 36511676.0, "taker_buy_quote": 1019904.058 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.0288, "high": 0.0296, "low": 0.0274, "close": 0.02773, "volume": 64752763.0, "close_time": 1741305599999, "quote_volume": 1858197.10794, "trades": 12390, "taker_buy_base": 33388919.0, "taker_buy_quote": 958618.13639 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.02777, "high": 0.02864, "low": 0.02634, "close": 0.02743, "volume": 73002400.0, "close_time": 1741391999999, "quote_volume": 2037557.63252, "trades": 11648, "taker_buy_base": 32775257.0, "taker_buy_quote": 914660.61347 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.0274, "high": 0.02778, "low": 0.02658, "close": 0.02707, "volume": 24002105.0, "close_time": 1741478399999, "quote_volume": 652432.25175, "trades": 5400, "taker_buy_base": 12896613.0, "taker_buy_quote": 350466.83169 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.0271, "high": 0.0273, "low": 0.02375, "close": 0.02427, "volume": 45703888.0, "close_time": 1741564799999, "quote_volume": 1154489.99485, "trades": 9417, "taker_buy_base": 19938558.0, "taker_buy_quote": 499997.20897 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.02428, "high": 0.02586, "low": 0.02281, "close": 0.0231, "volume": 95716204.0, "close_time": 1741651199999, "quote_volume": 2332415.67063, "trades": 17333, "taker_buy_base": 46470159.0, "taker_buy_quote": 1132872.93282 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.02313, "high": 0.02458, "low": 0.02096, "close": 0.02398, "volume": 112473918.0, "close_time": 1741737599999, "quote_volume": 2573722.89716, "trades": 20175, "taker_buy_base": 55273140.0, "taker_buy_quote": 1266921.54944 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.02397, "high": 0.02467, "low": 0.02278, "close": 0.02418, "volume": 61352830.0, "close_time": 1741823999999, "quote_volume": 1460364.86166, "trades": 13091, "taker_buy_base": 31548236.0, "taker_buy_quote": 751388.48054 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.02419, "high": 0.02456, "low": 0.02302, "close": 0.02379, "volume": 47856503.0, "close_time": 1741910399999, "quote_volume": 1142229.88905, "trades": 9965, "taker_buy_base": 22885198.0, "taker_buy_quote": 546692.12565 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.02382, "high": 0.02494, "low": 0.02368, "close": 0.02449, "volume": 32267110.0, "close_time": 1741996799999, "quote_volume": 789545.74051, "trades": 7055, "taker_buy_base": 16579601.0, "taker_buy_quote": 406002.27728 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.02451, "high": 0.02546, "low": 0.02428, "close": 0.02515, "volume": 22570281.0, "close_time": 1742083199999, "quote_volume": 561913.7043, "trades": 5733, "taker_buy_base": 11007771.0, "taker_buy_quote": 273942.6786 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.02515, "high": 0.02522, "low": 0.02359, "close": 0.02382, "volume": 32708423.0, "close_time": 1742169599999, "quote_volume": 796161.18078, "trades": 7855, "taker_buy_base": 16019753.0, "taker_buy_quote": 389837.81857 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.02383, "high": 0.02564, "low": 0.02383, "close": 0.02554, "volume": 43029021.0, "close_time": 1742255999999, "quote_volume": 1076141.35533, "trades": 10806, "taker_buy_base": 22575314.0, "taker_buy_quote": 565762.81612 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.02554, "high": 0.03039, "low": 0.02458, "close": 0.02927, "volume": 416951907.0, "close_time": 1742342399999, "quote_volume": 11538285.80096, "trades": 91191, "taker_buy_base": 221743758.0, "taker_buy_quote": 6123391.28196 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.02927, "high": 0.02982, "low": 0.02612, "close": 0.02738, "volume": 274157566.0, "close_time": 1742428799999, "quote_volume": 7518928.01931, "trades": 53416, "taker_buy_base": 131203593.0, "taker_buy_quote": 3601001.91598 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.02737, "high": 0.02763, "low": 0.02629, "close": 0.02661, "volume": 50559579.0, "close_time": 1742515199999, "quote_volume": 1361253.03366, "trades": 15990, "taker_buy_base": 22750519.0, "taker_buy_quote": 612310.65862 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.0266, "high": 0.02707, "low": 0.02583, "close": 0.0264, "volume": 31186360.0, "close_time": 1742601599999, "quote_volume": 822933.03617, "trades": 10474, "taker_buy_base": 12858715.0, "taker_buy_quote": 339322.63502 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.02641, "high": 0.02703, "low": 0.02608, "close": 0.02622, "volume": 39755530.0, "close_time": 1742687999999, "quote_volume": 1058302.28197, "trades": 16759, "taker_buy_base": 17827132.0, "taker_buy_quote": 475107.7325 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.02623, "high": 0.02687, "low": 0.02566, "close": 0.02619, "volume": 35295060.0, "close_time": 1742774399999, "quote_volume": 928085.36823, "trades": 8812, "taker_buy_base": 18253292.0, "taker_buy_quote": 479778.08579 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.02615, "high": 0.02726, "low": 0.02587, "close": 0.02696, "volume": 40266697.0, "close_time": 1742860799999, "quote_volume": 1077212.8475, "trades": 12565, "taker_buy_base": 18591333.0, "taker_buy_quote": 497860.31076 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.02694, "high": 0.02723, "low": 0.0263, "close": 0.02695, "volume": 38062367.0, "close_time": 1742947199999, "quote_volume": 1018452.85649, "trades": 12702, "taker_buy_base": 18135013.0, "taker_buy_quote": 485664.25269 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.02695, "high": 0.02763, "low": 0.02558, "close": 0.02602, "volume": 51397195.0, "close_time": 1743033599999, "quote_volume": 1381497.24631, "trades": 12015, "taker_buy_base": 23225826.0, "taker_buy_quote": 624304.57944 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.02603, "high": 0.02708, "low": 0.02572, "close": 0.02656, "volume": 28284050.0, "close_time": 1743119999999, "quote_volume": 747837.26883, "trades": 8325, "taker_buy_base": 15022322.0, "taker_buy_quote": 397706.18458 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.02655, "high": 0.02679, "low": 0.02319, "close": 0.02384, "volume": 51140809.0, "close_time": 1743206399999, "quote_volume": 1248121.24537, "trades": 18002, "taker_buy_base": 26449153.0, "taker_buy_quote": 643835.42986 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.02382, "high": 0.02404, "low": 0.02188, "close": 0.02252, "volume": 31498381.0, "close_time": 1743292799999, "quote_volume": 718291.72596, "trades": 12578, "taker_buy_base": 16278685.0, "taker_buy_quote": 370682.40227 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.02251, "high": 0.02329, "low": 0.02213, "close": 0.02241, "volume": 18616190.0, "close_time": 1743379199999, "quote_volume": 422833.6808, "trades": 5730, "taker_buy_base": 9265054.0, "taker_buy_quote": 210642.81158 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.02243, "high": 0.02297, "low": 0.0218, "close": 0.02251, "volume": 27744345.0, "close_time": 1743465599999, "quote_volume": 621616.59103, "trades": 6607, "taker_buy_base": 13469137.0, "taker_buy_quote": 301511.25096 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.02244, "high": 0.02352, "low": 0.02238, "close": 0.02255, "volume": 26251432.0, "close_time": 1743551999999, "quote_volume": 600368.4738, "trades": 5761, "taker_buy_base": 13310495.0, "taker_buy_quote": 304550.90831 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.02253, "high": 0.02299, "low": 0.02048, "close": 0.02084, "volume": 42739162.0, "close_time": 1743638399999, "quote_volume": 938119.48087, "trades": 7526, "taker_buy_base": 19694666.0, "taker_buy_quote": 432465.22162 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.02084, "high": 0.02156, "low": 0.01955, "close": 0.02019, "volume": 38582970.0, "close_time": 1743724799999, "quote_volume": 786806.75201, "trades": 7054, "taker_buy_base": 17424855.0, "taker_buy_quote": 355121.8946 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.02027, "high": 0.02044, "low": 0.01939, "close": 0.01994, "volume": 32025091.0, "close_time": 1743811199999, "quote_volume": 637732.32887, "trades": 5731, "taker_buy_base": 15382372.0, "taker_buy_quote": 306210.59739 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.01994, "high": 0.02028, "low": 0.01935, "close": 0.01976, "volume": 15773811.0, "close_time": 1743897599999, "quote_volume": 312680.03534, "trades": 3302, "taker_buy_base": 7499627.0, "taker_buy_quote": 148983.14675 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.01974, "high": 0.01991, "low": 0.01684, "close": 0.01728, "volume": 46057040.0, "close_time": 1743983999999, "quote_volume": 823330.72084, "trades": 11207, "taker_buy_base": 19006364.0, "taker_buy_quote": 338929.20688 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.0173, "high": 0.01884, "low": 0.01572, "close": 0.01784, "volume": 104260420.0, "close_time": 1744070399999, "quote_volume": 1802324.91156, "trades": 22150, "taker_buy_base": 50977729.0, "taker_buy_quote": 884358.00413 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.01786, "high": 0.01845, "low": 0.01676, "close": 0.0169, "volume": 23079283.0, "close_time": 1744156799999, "quote_volume": 403669.93652, "trades": 6292, "taker_buy_base": 10778410.0, "taker_buy_quote": 188499.86296 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.0169, "high": 0.01919, "low": 0.0161, "close": 0.01896, "volume": 56922429.0, "close_time": 1744243199999, "quote_volume": 1020188.82505, "trades": 10546, "taker_buy_base": 29984856.0, "taker_buy_quote": 538000.56257 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.01894, "high": 0.01894, "low": 0.01736, "close": 0.01788, "volume": 26738137.0, "close_time": 1744329599999, "quote_volume": 480026.56485, "trades": 6856, "taker_buy_base": 12538392.0, "taker_buy_quote": 225008.82193 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.01788, "high": 0.019, "low": 0.01785, "close": 0.01853, "volume": 22238391.0, "close_time": 1744415999999, "quote_volume": 412215.95015, "trades": 5561, "taker_buy_base": 11178093.0, "taker_buy_quote": 207467.81609 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.01853, "high": 0.01977, "low": 0.01849, "close": 0.0194, "volume": 20866766.0, "close_time": 1744502399999, "quote_volume": 401016.48487, "trades": 5059, "taker_buy_base": 10604017.0, "taker_buy_quote": 204071.35922 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.01941, "high": 0.01952, "low": 0.01754, "close": 0.0179, "volume": 29420289.0, "close_time": 1744588799999, "quote_volume": 544306.76237, "trades": 7177, "taker_buy_base": 13773879.0, "taker_buy_quote": 255106.56599 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.01789, "high": 0.01867, "low": 0.01775, "close": 0.01815, "volume": 19090824.0, "close_time": 1744675199999, "quote_volume": 347419.88548, "trades": 5289, "taker_buy_base": 9415578.0, "taker_buy_quote": 171276.01512 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.01816, "high": 0.01869, "low": 0.01789, "close": 0.0181, "volume": 15011505.0, "close_time": 1744761599999, "quote_volume": 274222.28255, "trades": 4478, "taker_buy_base": 7911358.0, "taker_buy_quote": 144505.07002 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.0181, "high": 0.01845, "low": 0.01731, "close": 0.01781, "volume": 21750059.0, "close_time": 1744847999999, "quote_volume": 392205.48378, "trades": 6681, "taker_buy_base": 10591984.0, "taker_buy_quote": 191097.94116 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.01782, "high": 0.01838, "low": 0.01758, "close": 0.01795, "volume": 16788766.0, "close_time": 1744934399999, "quote_volume": 301458.45002, "trades": 5266, "taker_buy_base": 8461512.0, "taker_buy_quote": 152009.08552 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.01798, "high": 0.0192, "low": 0.01781, "close": 0.01917, "volume": 21776472.0, "close_time": 1745020799999, "quote_volume": 407384.87036, "trades": 6327, "taker_buy_base": 11807798.0, "taker_buy_quote": 221224.90234 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.01917, "high": 0.02045, "low": 0.01912, "close": 0.02033, "volume": 42725949.0, "close_time": 1745107199999, "quote_volume": 846100.19067, "trades": 10601, "taker_buy_base": 19864861.0, "taker_buy_quote": 394157.4535 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.02032, "high": 0.02137, "low": 0.02007, "close": 0.02094, "volume": 47857658.0, "close_time": 1745193599999, "quote_volume": 999821.07471, "trades": 14698, "taker_buy_base": 23848352.0, "taker_buy_quote": 498939.6852 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.02092, "high": 0.02206, "low": 0.02089, "close": 0.02105, "volume": 37423007.0, "close_time": 1745279999999, "quote_volume": 800003.00769, "trades": 11015, "taker_buy_base": 18273531.0, "taker_buy_quote": 390841.58233 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.02104, "high": 0.02248, "low": 0.02044, "close": 0.02243, "volume": 39279828.0, "close_time": 1745366399999, "quote_volume": 840576.05122, "trades": 11175, "taker_buy_base": 19960384.0, "taker_buy_quote": 427284.04539 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.02245, "high": 0.02356, "low": 0.02242, "close": 0.02337, "volume": 47608212.0, "close_time": 1745452799999, "quote_volume": 1098296.1404, "trades": 17339, "taker_buy_base": 24123180.0, "taker_buy_quote": 556681.0033 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.02336, "high": 0.034, "low": 0.02215, "close": 0.02591, "volume": 375180507.0, "close_time": 1745539199999, "quote_volume": 10281249.88542, "trades": 134926, "taker_buy_base": 202289535.0, "taker_buy_quote": 5578141.1496 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.0259, "high": 0.037, "low": 0.02506, "close": 0.02764, "volume": 997678536.0, "close_time": 1745625599999, "quote_volume": 28665503.80043, "trades": 291325, "taker_buy_base": 482813723.0, "taker_buy_quote": 13894312.35797 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.02765, "high": 0.02858, "low": 0.02692, "close": 0.02792, "volume": 136974497.0, "close_time": 1745711999999, "quote_volume": 3797371.52739, "trades": 88845, "taker_buy_base": 72003568.0, "taker_buy_quote": 1996404.58164 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.02791, "high": 0.02817, "low": 0.02532, "close": 0.02551, "volume": 87029662.0, "close_time": 1745798399999, "quote_volume": 2302091.73528, "trades": 47174, "taker_buy_base": 40498028.0, "taker_buy_quote": 1069422.35495 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.02552, "high": 0.02678, "low": 0.02469, "close": 0.02589, "volume": 71695021.0, "close_time": 1745884799999, "quote_volume": 1845221.43794, "trades": 29971, "taker_buy_base": 36766749.0, "taker_buy_quote": 945146.82784 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.0259, "high": 0.02644, "low": 0.02485, "close": 0.02515, "volume": 39659585.0, "close_time": 1745971199999, "quote_volume": 1023212.88538, "trades": 16141, "taker_buy_base": 19253215.0, "taker_buy_quote": 497644.64114 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.02516, "high": 0.02695, "low": 0.02493, "close": 0.02615, "volume": 53091409.0, "close_time": 1746057599999, "quote_volume": 1374941.81132, "trades": 27995, "taker_buy_base": 25446795.0, "taker_buy_quote": 658935.57933 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.02616, "high": 0.02682, "low": 0.02561, "close": 0.02576, "volume": 50278501.0, "close_time": 1746143999999, "quote_volume": 1323590.82401, "trades": 23565, "taker_buy_base": 25212672.0, "taker_buy_quote": 663868.43451 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.02576, "high": 0.02627, "low": 0.02512, "close": 0.02543, "volume": 29875250.0, "close_time": 1746230399999, "quote_volume": 765276.115, "trades": 13897, "taker_buy_base": 15582404.0, "taker_buy_quote": 399158.36102 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.02543, "high": 0.02551, "low": 0.02369, "close": 0.02388, "volume": 33489473.0, "close_time": 1746316799999, "quote_volume": 820805.13701, "trades": 13138, "taker_buy_base": 18577036.0, "taker_buy_quote": 456542.88799 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.02389, "high": 0.024, "low": 0.01601, "close": 0.02285, "volume": 40192523.0, "close_time": 1746403199999, "quote_volume": 929352.8357, "trades": 14463, "taker_buy_base": 19215926.0, "taker_buy_quote": 446478.95067 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.02285, "high": 0.02335, "low": 0.02225, "close": 0.02297, "volume": 25964523.0, "close_time": 1746489599999, "quote_volume": 591224.89898, "trades": 9210, "taker_buy_base": 13410116.0, "taker_buy_quote": 305031.03706 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.02295, "high": 0.02309, "low": 0.02165, "close": 0.02254, "volume": 24388481.0, "close_time": 1746575999999, "quote_volume": 545895.03272, "trades": 8016, "taker_buy_base": 12206341.0, "taker_buy_quote": 273146.78946 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.02253, "high": 0.02332, "low": 0.02228, "close": 0.023, "volume": 38684126.0, "close_time": 1746662399999, "quote_volume": 880003.10102, "trades": 10918, "taker_buy_base": 20801260.0, "taker_buy_quote": 473267.49638 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.023, "high": 0.02598, "low": 0.02287, "close": 0.02595, "volume": 60106919.0, "close_time": 1746748799999, "quote_volume": 1462337.61236, "trades": 15712, "taker_buy_base": 31052484.0, "taker_buy_quote": 756763.65944 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.02594, "high": 0.02867, "low": 0.02593, "close": 0.02805, "volume": 60913975.0, "close_time": 1746835199999, "quote_volume": 1670051.17019, "trades": 28527, "taker_buy_base": 30367948.0, "taker_buy_quote": 835392.83877 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.02805, "high": 0.02998, "low": 0.02784, "close": 0.02996, "volume": 66975120.0, "close_time": 1746921599999, "quote_volume": 1916435.30391, "trades": 25330, "taker_buy_base": 31840612.0, "taker_buy_quote": 911497.60599 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.02994, "high": 0.03151, "low": 0.02908, "close": 0.03089, "volume": 75010613.0, "close_time": 1747007999999, "quote_volume": 2287975.06647, "trades": 28684, "taker_buy_base": 36696072.0, "taker_buy_quote": 1120948.80287 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.03087, "high": 0.03214, "low": 0.02933, "close": 0.03074, "volume": 60556101.0, "close_time": 1747094399999, "quote_volume": 1876662.15938, "trades": 25431, "taker_buy_base": 28582543.0, "taker_buy_quote": 886437.3829 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.03069, "high": 0.03445, "low": 0.02858, "close": 0.03343, "volume": 79034751.0, "close_time": 1747180799999, "quote_volume": 2547969.48147, "trades": 35260, "taker_buy_base": 42956342.0, "taker_buy_quote": 1386095.12464 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.03347, "high": 0.03437, "low": 0.03164, "close": 0.03182, "volume": 67102551.0, "close_time": 1747267199999, "quote_volume": 2212909.37337, "trades": 35652, "taker_buy_base": 30741219.0, "taker_buy_quote": 1015178.64276 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.03181, "high": 0.03232, "low": 0.02833, "close": 0.02909, "volume": 55200243.0, "close_time": 1747353599999, "quote_volume": 1655693.37522, "trades": 26360, "taker_buy_base": 27971879.0, "taker_buy_quote": 838428.05799 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.02909, "high": 0.03021, "low": 0.02828, "close": 0.02852, "volume": 29263845.0, "close_time": 1747439999999, "quote_volume": 860797.05252, "trades": 13332, "taker_buy_base": 14757454.0, "taker_buy_quote": 434508.34081 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.02853, "high": 0.02857, "low": 0.02481, "close": 0.02568, "volume": 79448354.0, "close_time": 1747526399999, "quote_volume": 2056580.22278, "trades": 31294, "taker_buy_base": 37708505.0, "taker_buy_quote": 976255.13304 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.02568, "high": 0.02745, "low": 0.025, "close": 0.02695, "volume": 28523354.0, "close_time": 1747612799999, "quote_volume": 752812.9007, "trades": 14156, "taker_buy_base": 13680421.0, "taker_buy_quote": 360937.90398 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.02695, "high": 0.02698, "low": 0.02491, "close": 0.02621, "volume": 22578119.0, "close_time": 1747699199999, "quote_volume": 580942.35224, "trades": 10433, "taker_buy_base": 11430962.0, "taker_buy_quote": 294232.52635 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.02623, "high": 0.027, "low": 0.02547, "close": 0.02659, "volume": 20157680.0, "close_time": 1747785599999, "quote_volume": 527344.94871, "trades": 9782, "taker_buy_base": 9596636.0, "taker_buy_quote": 250941.35794 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.0266, "high": 0.02776, "low": 0.02611, "close": 0.02726, "volume": 27072769.0, "close_time": 1747871999999, "quote_volume": 726079.76579, "trades": 10187, "taker_buy_base": 13724784.0, "taker_buy_quote": 368372.43147 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.02728, "high": 0.02948, "low": 0.02717, "close": 0.02923, "volume": 35178686.0, "close_time": 1747958399999, "quote_volume": 1009987.93964, "trades": 11488, "taker_buy_base": 17562232.0, "taker_buy_quote": 504564.57272 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.02924, "high": 0.02998, "low": 0.02604, "close": 0.02629, "volume": 34080487.0, "close_time": 1748044799999, "quote_volume": 957621.57617, "trades": 12160, "taker_buy_base": 15782617.0, "taker_buy_quote": 443221.82292 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.02629, "high": 0.02725, "low": 0.02588, "close": 0.02602, "volume": 26583134.0, "close_time": 1748131199999, "quote_volume": 708114.3659, "trades": 8005, "taker_buy_base": 12092775.0, "taker_buy_quote": 322112.95708 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.02604, "high": 0.0262, "low": 0.02469, "close": 0.02615, "volume": 23570572.0, "close_time": 1748217599999, "quote_volume": 597309.43298, "trades": 7273, "taker_buy_base": 12499972.0, "taker_buy_quote": 316498.54084 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.02615, "high": 0.02689, "low": 0.02566, "close": 0.02592, "volume": 17493093.0, "close_time": 1748303999999, "quote_volume": 459392.97398, "trades": 6858, "taker_buy_base": 8761156.0, "taker_buy_quote": 230287.82622 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.02592, "high": 0.0277, "low": 0.02506, "close": 0.02721, "volume": 18135977.0, "close_time": 1748390399999, "quote_volume": 485545.29591, "trades": 8690, "taker_buy_base": 9676511.0, "taker_buy_quote": 259695.39369 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.02721, "high": 0.02806, "low": 0.02624, "close": 0.02724, "volume": 23114977.0, "close_time": 1748476799999, "quote_volume": 627264.60234, "trades": 9030, "taker_buy_base": 10940264.0, "taker_buy_quote": 297055.90563 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.02722, "high": 0.02819, "low": 0.02607, "close": 0.0262, "volume": 42759209.0, "close_time": 1748563199999, "quote_volume": 1165564.5303, "trades": 13192, "taker_buy_base": 20007598.0, "taker_buy_quote": 545796.22769 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.02619, "high": 0.0265, "low": 0.02272, "close": 0.02299, "volume": 71787992.0, "close_time": 1748649599999, "quote_volume": 1763401.27939, "trades": 18904, "taker_buy_base": 32346446.0, "taker_buy_quote": 794145.5882 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.02297, "high": 0.02474, "low": 0.02205, "close": 0.02386, "volume": 48171291.0, "close_time": 1748735999999, "quote_volume": 1130367.35622, "trades": 11832, "taker_buy_base": 26237206.0, "taker_buy_quote": 617978.34488 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.02384, "high": 0.02502, "low": 0.02334, "close": 0.02471, "volume": 27329498.0, "close_time": 1748822399999, "quote_volume": 661403.22997, "trades": 8392, "taker_buy_base": 12101036.0, "taker_buy_quote": 293285.30469 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.02471, "high": 0.02501, "low": 0.02354, "close": 0.02486, "volume": 21263192.0, "close_time": 1748908799999, "quote_volume": 513994.20165, "trades": 6161, "taker_buy_base": 10566414.0, "taker_buy_quote": 255280.00364 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.02486, "high": 0.0254, "low": 0.02444, "close": 0.02459, "volume": 18736830.0, "close_time": 1748995199999, "quote_volume": 467805.1735, "trades": 4907, "taker_buy_base": 9249892.0, "taker_buy_quote": 230976.18569 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.0246, "high": 0.02504, "low": 0.02355, "close": 0.02373, "volume": 17128440.0, "close_time": 1749081599999, "quote_volume": 416916.85949, "trades": 4770, "taker_buy_base": 9106317.0, "taker_buy_quote": 221748.36637 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.02373, "high": 0.02416, "low": 0.02141, "close": 0.02185, "volume": 26740250.0, "close_time": 1749167999999, "quote_volume": 615457.7361, "trades": 6613, "taker_buy_base": 13162141.0, "taker_buy_quote": 303321.60982 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.02185, "high": 0.02335, "low": 0.02167, "close": 0.02248, "volume": 13202293.0, "close_time": 1749254399999, "quote_volume": 299826.80635, "trades": 3329, "taker_buy_base": 7057226.0, "taker_buy_quote": 160489.43049 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.02249, "high": 0.02372, "low": 0.02235, "close": 0.02349, "volume": 13002981.0, "close_time": 1749340799999, "quote_volume": 302957.27748, "trades": 3488, "taker_buy_base": 7199460.0, "taker_buy_quote": 167769.34846 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.0235, "high": 0.02371, "low": 0.02297, "close": 0.0232, "volume": 7750544.0, "close_time": 1749427199999, "quote_volume": 181127.64226, "trades": 2393, "taker_buy_base": 3054009.0, "taker_buy_quote": 71376.59305 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.02324, "high": 0.02506, "low": 0.02285, "close": 0.02503, "volume": 12684653.0, "close_time": 1749513599999, "quote_volume": 302364.94492, "trades": 3241, "taker_buy_base": 6199333.0, "taker_buy_quote": 147807.44398 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.02503, "high": 0.02614, "low": 0.02458, "close": 0.02597, "volume": 37233908.0, "close_time": 1749599999999, "quote_volume": 947627.5951, "trades": 10593, "taker_buy_base": 19767796.0, "taker_buy_quote": 503359.04464 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.02596, "high": 0.02623, "low": 0.02435, "close": 0.02471, "volume": 26423455.0, "close_time": 1749686399999, "quote_volume": 672080.93863, "trades": 7797, "taker_buy_base": 12626471.0, "taker_buy_quote": 321295.42135 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.02467, "high": 0.02479, "low": 0.02253, "close": 0.02261, "volume": 18350794.0, "close_time": 1749772799999, "quote_volume": 435917.38191, "trades": 5701, "taker_buy_base": 9158650.0, "taker_buy_quote": 217320.78357 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.02259, "high": 0.02259, "low": 0.02089, "close": 0.02197, "volume": 34888910.0, "close_time": 1749859199999, "quote_volume": 749147.16181, "trades": 7305, "taker_buy_base": 17866834.0, "taker_buy_quote": 383642.86361 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.02199, "high": 0.02228, "low": 0.02093, "close": 0.02143, "volume": 17947207.0, "close_time": 1749945599999, "quote_volume": 388871.46902, "trades": 3725, "taker_buy_base": 7439706.0, "taker_buy_quote": 161242.47617 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.02143, "high": 0.02176, "low": 0.02108, "close": 0.02165, "volume": 13134221.0, "close_time": 1750031999999, "quote_volume": 282226.4983, "trades": 2947, "taker_buy_base": 6018825.0, "taker_buy_quote": 129343.70403 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.02165, "high": 0.02392, "low": 0.02143, "close": 0.02206, "volume": 71331630.0, "close_time": 1750118399999, "quote_volume": 1643602.60124, "trades": 12269, "taker_buy_base": 35149677.0, "taker_buy_quote": 812386.14101 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.02205, "high": 0.02259, "low": 0.02075, "close": 0.02119, "volume": 26132468.0, "close_time": 1750204799999, "quote_volume": 566630.69793, "trades": 5270, "taker_buy_base": 11987689.0, "taker_buy_quote": 259394.38019 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.02119, "high": 0.02154, "low": 0.02031, "close": 0.02136, "volume": 21035852.0, "close_time": 1750291199999, "quote_volume": 442479.00852, "trades": 4437, "taker_buy_base": 10088806.0, "taker_buy_quote": 212552.62962 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.02138, "high": 0.02161, "low": 0.02076, "close": 0.02111, "volume": 12135444.0, "close_time": 1750377599999, "quote_volume": 256632.13404, "trades": 2954, "taker_buy_base": 5930089.0, "taker_buy_quote": 125443.88037 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.02112, "high": 0.02188, "low": 0.02012, "close": 0.0206, "volume": 16864575.0, "close_time": 1750463999999, "quote_volume": 355210.94927, "trades": 3634, "taker_buy_base": 8526275.0, "taker_buy_quote": 179689.87733 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.0206, "high": 0.02086, "low": 0.01882, "close": 0.01938, "volume": 18033380.0, "close_time": 1750550399999, "quote_volume": 358770.7562, "trades": 3639, "taker_buy_base": 9678304.0, "taker_buy_quote": 192941.26756 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.01938, "high": 0.01958, "low": 0.0176, "close": 0.01872, "volume": 28262773.0, "close_time": 1750636799999, "quote_volume": 529247.39252, "trades": 6195, "taker_buy_base": 13242461.0, "taker_buy_quote": 248102.7642 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.01871, "high": 0.02107, "low": 0.01869, "close": 0.02096, "volume": 31817682.0, "close_time": 1750723199999, "quote_volume": 626513.73078, "trades": 7126, "taker_buy_base": 18145742.0, "taker_buy_quote": 358036.60675 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.02097, "high": 0.02156, "low": 0.02086, "close": 0.02124, "volume": 18151784.0, "close_time": 1750809599999, "quote_volume": 384169.60769, "trades": 3349, "taker_buy_base": 8780915.0, "taker_buy_quote": 186065.98452 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.02123, "high": 0.02132, "low": 0.0204, "close": 0.02059, "volume": 11976756.0, "close_time": 1750895999999, "quote_volume": 249570.67639, "trades": 3148, "taker_buy_base": 5934292.0, "taker_buy_quote": 123660.68881 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.02056, "high": 0.02132, "low": 0.01976, "close": 0.01981, "volume": 26641096.0, "close_time": 1750982399999, "quote_volume": 547788.68, "trades": 7084, "taker_buy_base": 11747772.0, "taker_buy_quote": 241476.38384 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.01979, "high": 0.02014, "low": 0.01933, "close": 0.01972, "volume": 25315346.0, "close_time": 1751068799999, "quote_volume": 500503.51173, "trades": 7935, "taker_buy_base": 13553190.0, "taker_buy_quote": 267941.69196 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.01973, "high": 0.02013, "low": 0.01937, "close": 0.01993, "volume": 19538094.0, "close_time": 1751155199999, "quote_volume": 383680.10522, "trades": 4338, "taker_buy_base": 11232312.0, "taker_buy_quote": 220548.28357 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.01993, "high": 0.02131, "low": 0.01967, "close": 0.02124, "volume": 33104319.0, "close_time": 1751241599999, "quote_volume": 672549.41547, "trades": 11811, "taker_buy_base": 19913732.0, "taker_buy_quote": 403529.57104 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.02124, "high": 0.02134, "low": 0.01941, "close": 0.01982, "volume": 31311530.0, "close_time": 1751327999999, "quote_volume": 632099.16975, "trades": 6349, "taker_buy_base": 14914168.0, "taker_buy_quote": 301134.073 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.01978, "high": 0.02057, "low": 0.01863, "close": 0.01872, "volume": 119005384.0, "close_time": 1751414399999, "quote_volume": 2355241.81364, "trades": 17724, "taker_buy_base": 60755386.0, "taker_buy_quote": 1204717.71292 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.01873, "high": 0.02082, "low": 0.01855, "close": 0.02047, "volume": 35092176.0, "close_time": 1751500799999, "quote_volume": 692920.21372, "trades": 10710, "taker_buy_base": 15540019.0, "taker_buy_quote": 306684.61995 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.02047, "high": 0.02085, "low": 0.01994, "close": 0.02009, "volume": 27587126.0, "close_time": 1751587199999, "quote_volume": 563351.20369, "trades": 11242, "taker_buy_base": 12836104.0, "taker_buy_quote": 262009.06556 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.02011, "high": 0.02028, "low": 0.01821, "close": 0.0185, "volume": 35952902.0, "close_time": 1751673599999, "quote_volume": 679605.84479, "trades": 12063, "taker_buy_base": 21096997.0, "taker_buy_quote": 397491.28154 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.01851, "high": 0.0187, "low": 0.01813, "close": 0.01861, "volume": 27888230.0, "close_time": 1751759999999, "quote_volume": 513753.76572, "trades": 6491, "taker_buy_base": 11997136.0, "taker_buy_quote": 221094.15173 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.01858, "high": 0.01937, "low": 0.01828, "close": 0.01892, "volume": 18373793.0, "close_time": 1751846399999, "quote_volume": 344754.52191, "trades": 4934, "taker_buy_base": 9102524.0, "taker_buy_quote": 170910.70201 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.01892, "high": 0.01909, "low": 0.01838, "close": 0.01868, "volume": 23529566.0, "close_time": 1751932799999, "quote_volume": 439889.3988, "trades": 7673, "taker_buy_base": 11724984.0, "taker_buy_quote": 219068.98981 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.01868, "high": 0.01923, "low": 0.01835, "close": 0.01905, "volume": 16889365.0, "close_time": 1752019199999, "quote_volume": 316441.57131, "trades": 6105, "taker_buy_base": 8251797.0, "taker_buy_quote": 154763.26698 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.01903, "high": 0.02032, "low": 0.01879, "close": 0.02019, "volume": 36018530.0, "close_time": 1752105599999, "quote_volume": 704377.1901, "trades": 8714, "taker_buy_base": 15563990.0, "taker_buy_quote": 304473.47517 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.02021, "high": 0.02219, "low": 0.01993, "close": 0.0221, "volume": 33987357.0, "close_time": 1752191999999, "quote_volume": 710505.9423, "trades": 8146, "taker_buy_base": 16487331.0, "taker_buy_quote": 344589.20549 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.02211, "high": 0.0238, "low": 0.02175, "close": 0.02279, "volume": 72000754.0, "close_time": 1752278399999, "quote_volume": 1655867.14037, "trades": 22015, "taker_buy_base": 31364078.0, "taker_buy_quote": 723203.89845 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.02278, "high": 0.02494, "low": 0.02184, "close": 0.02412, "volume": 249628496.0, "close_time": 1752364799999, "quote_volume": 5848446.07762, "trades": 57049, "taker_buy_base": 124095919.0, "taker_buy_quote": 2907465.91359 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.02413, "high": 0.02628, "low": 0.02363, "close": 0.02476, "volume": 270005523.0, "close_time": 1752451199999, "quote_volume": 6713597.67557, "trades": 66168, "taker_buy_base": 131240432.0, "taker_buy_quote": 3261923.31927 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.02478, "high": 0.026, "low": 0.02295, "close": 0.02328, "volume": 124414842.0, "close_time": 1752537599999, "quote_volume": 3060963.60073, "trades": 32869, "taker_buy_base": 57567373.0, "taker_buy_quote": 1414803.09115 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.02328, "high": 0.02434, "low": 0.02233, "close": 0.02416, "volume": 76991640.0, "close_time": 1752623999999, "quote_volume": 1776707.2294, "trades": 26468, "taker_buy_base": 35366613.0, "taker_buy_quote": 816276.48605 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.02417, "high": 0.02923, "low": 0.02381, "close": 0.02534, "volume": 478969906.0, "close_time": 1752710399999, "quote_volume": 12790485.22965, "trades": 99165, "taker_buy_base": 238394941.0, "taker_buy_quote": 6347149.85878 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.02532, "high": 0.02579, "low": 0.02412, "close": 0.02496, "volume": 102422348.0, "close_time": 1752796799999, "quote_volume": 2564014.21959, "trades": 27145, "taker_buy_base": 45775573.0, "taker_buy_quote": 1145568.36947 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.02497, "high": 0.02622, "low": 0.0239, "close": 0.0244, "volume": 76736072.0, "close_time": 1752883199999, "quote_volume": 1935653.23468, "trades": 22664, "taker_buy_base": 36157866.0, "taker_buy_quote": 911434.06079 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.02444, "high": 0.02517, "low": 0.02379, "close": 0.02516, "volume": 27138162.0, "close_time": 1752969599999, "quote_volume": 666709.03584, "trades": 8011, "taker_buy_base": 12765895.0, "taker_buy_quote": 313468.11493 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.02516, "high": 0.0266, "low": 0.02489, "close": 0.02597, "volume": 55045379.0, "close_time": 1753055999999, "quote_volume": 1425168.91898, "trades": 9985, "taker_buy_base": 26442558.0, "taker_buy_quote": 684419.64101 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.02598, "high": 0.02728, "low": 0.02543, "close": 0.02664, "volume": 69989571.0, "close_time": 1753142399999, "quote_volume": 1865306.86585, "trades": 12517, "taker_buy_base": 32772538.0, "taker_buy_quote": 873899.52865 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.02662, "high": 0.02687, "low": 0.02523, "close": 0.02664, "volume": 62814005.0, "close_time": 1753228799999, "quote_volume": 1633454.55719, "trades": 11148, "taker_buy_base": 30379801.0, "taker_buy_quote": 790009.59332 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.02662, "high": 0.02668, "low": 0.02342, "close": 0.02433, "volume": 84860450.0, "close_time": 1753315199999, "quote_volume": 2134881.08257, "trades": 22380, "taker_buy_base": 41726344.0, "taker_buy_quote": 1049859.75949 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.0243, "high": 0.02471, "low": 0.02239, "close": 0.02346, "volume": 55613068.0, "close_time": 1753401599999, "quote_volume": 1312722.77101, "trades": 15083, "taker_buy_base": 28097306.0, "taker_buy_quote": 662543.16814 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.02348, "high": 0.02413, "low": 0.02253, "close": 0.0241, "volume": 56285186.0, "close_time": 1753487999999, "quote_volume": 1311225.7935, "trades": 14180, "taker_buy_base": 30099706.0, "taker_buy_quote": 700780.12967 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.0241, "high": 0.0245, "low": 0.02389, "close": 0.02395, "volume": 22894785.0, "close_time": 1753574399999, "quote_volume": 553970.17601, "trades": 5499, "taker_buy_base": 11008632.0, "taker_buy_quote": 266439.48268 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.02397, "high": 0.02505, "low": 0.02393, "close": 0.02489, "volume": 25437413.0, "close_time": 1753660799999, "quote_volume": 622823.16054, "trades": 10869, "taker_buy_base": 12948044.0, "taker_buy_quote": 317193.19682 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.0249, "high": 0.0255, "low": 0.02266, "close": 0.02287, "volume": 50179597.0, "close_time": 1753747199999, "quote_volume": 1217310.52308, "trades": 13899, "taker_buy_base": 24642428.0, "taker_buy_quote": 597455.53097 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.02279, "high": 0.02355, "low": 0.02176, "close": 0.02225, "volume": 49968147.0, "close_time": 1753833599999, "quote_volume": 1132550.31573, "trades": 11102, "taker_buy_base": 25180836.0, "taker_buy_quote": 571103.18893 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.02225, "high": 0.02246, "low": 0.02114, "close": 0.02206, "volume": 52702847.0, "close_time": 1753919999999, "quote_volume": 1153295.87211, "trades": 13901, "taker_buy_base": 24579404.0, "taker_buy_quote": 538656.6273 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.02208, "high": 0.02274, "low": 0.02085, "close": 0.02095, "volume": 49637378.0, "close_time": 1754006399999, "quote_volume": 1085370.8372, "trades": 14249, "taker_buy_base": 25037014.0, "taker_buy_quote": 546654.20782 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.02098, "high": 0.0212, "low": 0.01965, "close": 0.02018, "volume": 75146380.0, "close_time": 1754092799999, "quote_volume": 1551576.29219, "trades": 21138, "taker_buy_base": 35288038.0, "taker_buy_quote": 729034.32827 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.02017, "high": 0.0206, "low": 0.01948, "close": 0.01996, "volume": 20201076.0, "close_time": 1754179199999, "quote_volume": 405233.75616, "trades": 6531, "taker_buy_base": 10216090.0, "taker_buy_quote": 205036.0235 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.01996, "high": 0.02063, "low": 0.01961, "close": 0.02049, "volume": 14958553.0, "close_time": 1754265599999, "quote_volume": 301117.34951, "trades": 3969, "taker_buy_base": 7103038.0, "taker_buy_quote": 142989.86733 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.02052, "high": 0.02157, "low": 0.0205, "close": 0.02145, "volume": 24700009.0, "close_time": 1754351999999, "quote_volume": 521235.93511, "trades": 6380, "taker_buy_base": 13307457.0, "taker_buy_quote": 281006.59859 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.02149, "high": 0.02152, "low": 0.02012, "close": 0.02064, "volume": 22629232.0, "close_time": 1754438399999, "quote_volume": 471425.43794, "trades": 5210, "taker_buy_base": 10156361.0, "taker_buy_quote": 211306.31352 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.02064, "high": 0.02124, "low": 0.02009, "close": 0.02111, "volume": 25893736.0, "close_time": 1754524799999, "quote_volume": 537919.55018, "trades": 6090, "taker_buy_base": 12142845.0, "taker_buy_quote": 252593.61646 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.02111, "high": 0.02231, "low": 0.02087, "close": 0.02228, "volume": 25042079.0, "close_time": 1754611199999, "quote_volume": 540363.45669, "trades": 7654, "taker_buy_base": 15051709.0, "taker_buy_quote": 324130.19535 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.02229, "high": 0.02303, "low": 0.02205, "close": 0.02286, "volume": 19066594.0, "close_time": 1754697599999, "quote_volume": 429372.94215, "trades": 8840, "taker_buy_base": 9140354.0, "taker_buy_quote": 206045.61815 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.02286, "high": 0.02418, "low": 0.02275, "close": 0.02379, "volume": 27658818.0, "close_time": 1754783999999, "quote_volume": 652925.93826, "trades": 8162, "taker_buy_base": 13687465.0, "taker_buy_quote": 323407.91631 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.02381, "high": 0.02518, "low": 0.02275, "close": 0.02398, "volume": 131325076.0, "close_time": 1754870399999, "quote_volume": 3160936.35411, "trades": 24543, "taker_buy_base": 67765816.0, "taker_buy_quote": 1632609.35863 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.02399, "high": 0.02443, "low": 0.0221, "close": 0.02236, "volume": 66247650.0, "close_time": 1754956799999, "quote_volume": 1546185.38585, "trades": 15245, "taker_buy_base": 32514852.0, "taker_buy_quote": 757968.06545 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.02234, "high": 0.02413, "low": 0.02193, "close": 0.02388, "volume": 56015116.0, "close_time": 1755043199999, "quote_volume": 1286819.20606, "trades": 17174, "taker_buy_base": 28724499.0, "taker_buy_quote": 661576.81627 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.0239, "high": 0.02481, "low": 0.02359, "close": 0.02455, "volume": 60011847.0, "close_time": 1755129599999, "quote_volume": 1457964.3728, "trades": 20351, "taker_buy_base": 29717398.0, "taker_buy_quote": 722476.25495 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.02455, "high": 0.02481, "low": 0.02159, "close": 0.02196, "volume": 53254018.0, "close_time": 1755215999999, "quote_volume": 1227236.2005, "trades": 22128, "taker_buy_base": 25218782.0, "taker_buy_quote": 581573.54744 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.02195, "high": 0.02283, "low": 0.02096, "close": 0.02177, "volume": 38726536.0, "close_time": 1755302399999, "quote_volume": 850978.703, "trades": 11105, "taker_buy_base": 19954594.0, "taker_buy_quote": 439284.02204 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.02176, "high": 0.02289, "low": 0.02167, "close": 0.02269, "volume": 23900993.0, "close_time": 1755388799999, "quote_volume": 535650.43004, "trades": 4794, "taker_buy_base": 11462846.0, "taker_buy_quote": 256745.07263 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.02268, "high": 0.02329, "low": 0.02236, "close": 0.02236, "volume": 21617517.0, "close_time": 1755475199999, "quote_volume": 493101.03437, "trades": 4139, "taker_buy_base": 9715081.0, "taker_buy_quote": 221581.34573 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.02237, "high": 0.0224, "low": 0.02105, "close": 0.0215, "volume": 31347194.0, "close_time": 1755561599999, "quote_volume": 676436.98253, "trades": 6497, "taker_buy_base": 16645293.0, "taker_buy_quote": 359144.56253 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.02151, "high": 0.02193, "low": 0.02058, "close": 0.02067, "volume": 28102639.0, "close_time": 1755647999999, "quote_volume": 595316.65306, "trades": 6052, "taker_buy_base": 15291370.0, "taker_buy_quote": 323544.77075 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.02064, "high": 0.02216, "low": 0.02056, "close": 0.02198, "volume": 30906966.0, "close_time": 1755734399999, "quote_volume": 656961.23962, "trades": 5968, "taker_buy_base": 13711598.0, "taker_buy_quote": 291229.07021 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.02197, "high": 0.02216, "low": 0.02094, "close": 0.02116, "volume": 23473161.0, "close_time": 1755820799999, "quote_volume": 504104.45598, "trades": 3928, "taker_buy_base": 11043838.0, "taker_buy_quote": 237132.83749 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.02117, "high": 0.02325, "low": 0.02012, "close": 0.0231, "volume": 63669209.0, "close_time": 1755907199999, "quote_volume": 1373996.86832, "trades": 12660, "taker_buy_base": 27209871.0, "taker_buy_quote": 586794.42273 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.02313, "high": 0.02322, "low": 0.02231, "close": 0.02297, "volume": 24258378.0, "close_time": 1755993599999, "quote_volume": 552791.3091, "trades": 7167, "taker_buy_base": 11828370.0, "taker_buy_quote": 269230.28034 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.02298, "high": 0.0238, "low": 0.02191, "close": 0.02235, "volume": 65282750.0, "close_time": 1756079999999, "quote_volume": 1482183.02253, "trades": 20866, "taker_buy_base": 32674650.0, "taker_buy_quote": 742261.74933 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.02231, "high": 0.02267, "low": 0.01984, "close": 0.02025, "volume": 45311089.0, "close_time": 1756166399999, "quote_volume": 954516.51805, "trades": 11830, "taker_buy_base": 23064555.0, "taker_buy_quote": 485533.83186 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.02017, "high": 0.02141, "low": 0.02006, "close": 0.02122, "volume": 44387901.0, "close_time": 1756252799999, "quote_volume": 916750.41956, "trades": 10669, "taker_buy_base": 21970936.0, "taker_buy_quote": 453573.43206 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.02122, "high": 0.02163, "low": 0.02096, "close": 0.02116, "volume": 41071077.0, "close_time": 1756339199999, "quote_volume": 874125.85583, "trades": 11158, "taker_buy_base": 19847222.0, "taker_buy_quote": 422286.57398 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.02114, "high": 0.02206, "low": 0.021, "close": 0.02191, "volume": 32192865.0, "close_time": 1756425599999, "quote_volume": 694591.34904, "trades": 11961, "taker_buy_base": 16041975.0, "taker_buy_quote": 346680.00031 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.02192, "high": 0.02193, "low": 0.02031, "close": 0.0209, "volume": 38825450.0, "close_time": 1756511999999, "quote_volume": 811555.95084, "trades": 8985, "taker_buy_base": 20263907.0, "taker_buy_quote": 423633.63883 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.02087, "high": 0.02132, "low": 0.02043, "close": 0.02107, "volume": 19334361.0, "close_time": 1756598399999, "quote_volume": 405978.20007, "trades": 3451, "taker_buy_base": 8538145.0, "taker_buy_quote": 179329.85298 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.02109, "high": 0.02162, "low": 0.02061, "close": 0.02062, "volume": 16647925.0, "close_time": 1756684799999, "quote_volume": 352093.19567, "trades": 3836, "taker_buy_base": 8690503.0, "taker_buy_quote": 183928.58973 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.02058, "high": 0.02105, "low": 0.01952, "close": 0.01999, "volume": 32405618.0, "close_time": 1756771199999, "quote_volume": 655948.0554, "trades": 6735, "taker_buy_base": 16202678.0, "taker_buy_quote": 328312.42633 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.01999, "high": 0.02069, "low": 0.01987, "close": 0.02061, "volume": 17003823.0, "close_time": 1756857599999, "quote_volume": 346530.29883, "trades": 4822, "taker_buy_base": 8042822.0, "taker_buy_quote": 163986.88645 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.02063, "high": 0.02091, "low": 0.02029, "close": 0.02074, "volume": 12685869.0, "close_time": 1756943999999, "quote_volume": 261525.43607, "trades": 4460, "taker_buy_base": 5808465.0, "taker_buy_quote": 119687.73437 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.02074, "high": 0.02085, "low": 0.01964, "close": 0.01992, "volume": 21959831.0, "close_time": 1757030399999, "quote_volume": 439986.03215, "trades": 6360, "taker_buy_base": 11788301.0, "taker_buy_quote": 235947.91712 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.01992, "high": 0.02083, "low": 0.01992, "close": 0.02033, "volume": 28812009.0, "close_time": 1757116799999, "quote_volume": 585812.22418, "trades": 9104, "taker_buy_base": 14798474.0, "taker_buy_quote": 300529.43027 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.02033, "high": 0.02052, "low": 0.01997, "close": 0.02022, "volume": 15530684.0, "close_time": 1757203199999, "quote_volume": 314515.71911, "trades": 4241, "taker_buy_base": 7810774.0, "taker_buy_quote": 158060.09228 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.02023, "high": 0.02076, "low": 0.02023, "close": 0.02058, "volume": 12603864.0, "close_time": 1757289599999, "quote_volume": 258586.47553, "trades": 3590, "taker_buy_base": 6082316.0, "taker_buy_quote": 124763.54371 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.0206, "high": 0.0213, "low": 0.02045, "close": 0.02115, "volume": 26881598.0, "close_time": 1757375999999, "quote_volume": 562485.64202, "trades": 6084, "taker_buy_base": 13988280.0, "taker_buy_quote": 292758.21408 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.02117, "high": 0.0219, "low": 0.02083, "close": 0.02118, "volume": 45351607.0, "close_time": 1757462399999, "quote_volume": 970187.79695, "trades": 9514, "taker_buy_base": 22404516.0, "taker_buy_quote": 478973.0691 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.02116, "high": 0.02265, "low": 0.02102, "close": 0.02195, "volume": 53652121.0, "close_time": 1757548799999, "quote_volume": 1173265.41288, "trades": 12589, "taker_buy_base": 31371170.0, "taker_buy_quote": 687033.9487 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.02196, "high": 0.02264, "low": 0.02127, "close": 0.0219, "volume": 54875785.0, "close_time": 1757635199999, "quote_volume": 1202743.25206, "trades": 12004, "taker_buy_base": 23008580.0, "taker_buy_quote": 503752.05735 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.0219, "high": 0.02311, "low": 0.02138, "close": 0.0227, "volume": 60321959.0, "close_time": 1757721599999, "quote_volume": 1337784.83279, "trades": 17030, "taker_buy_base": 33897495.0, "taker_buy_quote": 753950.36499 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.02271, "high": 0.02306, "low": 0.02209, "close": 0.02288, "volume": 45489428.0, "close_time": 1757807999999, "quote_volume": 1031087.57605, "trades": 15974, "taker_buy_base": 19852633.0, "taker_buy_quote": 450331.01581 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.02287, "high": 0.02288, "low": 0.02147, "close": 0.02177, "volume": 32751894.0, "close_time": 1757894399999, "quote_volume": 723802.45298, "trades": 11435, "taker_buy_base": 16334673.0, "taker_buy_quote": 361025.94818 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.02173, "high": 0.02204, "low": 0.02039, "close": 0.02089, "volume": 37023025.0, "close_time": 1757980799999, "quote_volume": 780408.94098, "trades": 11040, "taker_buy_base": 17194374.0, "taker_buy_quote": 362591.1122 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.02086, "high": 0.02148, "low": 0.02037, "close": 0.02132, "volume": 33191481.0, "close_time": 1758067199999, "quote_volume": 699659.6226, "trades": 5861, "taker_buy_base": 14486795.0, "taker_buy_quote": 305223.44275 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.02136, "high": 0.02236, "low": 0.02078, "close": 0.02215, "volume": 32111709.0, "close_time": 1758153599999, "quote_volume": 684898.33463, "trades": 6922, "taker_buy_base": 16046847.0, "taker_buy_quote": 342071.88177 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.02219, "high": 0.02267, "low": 0.02191, "close": 0.02242, "volume": 38298271.0, "close_time": 1758239999999, "quote_volume": 854830.55356, "trades": 8330, "taker_buy_base": 18818137.0, "taker_buy_quote": 420084.96994 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.02243, "high": 0.02262, "low": 0.02103, "close": 0.02122, "volume": 57536971.0, "close_time": 1758326399999, "quote_volume": 1246640.98914, "trades": 9171, "taker_buy_base": 29105316.0, "taker_buy_quote": 630524.18521 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.02118, "high": 0.0219, "low": 0.02106, "close": 0.02168, "volume": 31250988.0, "close_time": 1758412799999, "quote_volume": 674277.88154, "trades": 5071, "taker_buy_base": 15915341.0, "taker_buy_quote": 343332.43749 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.02168, "high": 0.02272, "low": 0.02139, "close": 0.02148, "volume": 121485107.0, "close_time": 1758499199999, "quote_volume": 2674452.96831, "trades": 24143, "taker_buy_base": 59892717.0, "taker_buy_quote": 1319474.57452 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.02145, "high": 0.02156, "low": 0.01866, "close": 0.01959, "volume": 77770469.0, "close_time": 1758585599999, "quote_volume": 1545804.81752, "trades": 14319, "taker_buy_base": 37010159.0, "taker_buy_quote": 735321.3059 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.01959, "high": 0.01975, "low": 0.01898, "close": 0.01913, "volume": 65752170.0, "close_time": 1758671999999, "quote_volume": 1275968.01108, "trades": 9952, "taker_buy_base": 30852418.0, "taker_buy_quote": 598800.08967 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.01912, "high": 0.01984, "low": 0.0186, "close": 0.01953, "volume": 37835502.0, "close_time": 1758758399999, "quote_volume": 730001.91822, "trades": 4824, "taker_buy_base": 19661728.0, "taker_buy_quote": 379655.65413 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.01953, "high": 0.01955, "low": 0.01784, "close": 0.01805, "volume": 97580572.0, "close_time": 1758844799999, "quote_volume": 1825830.34728, "trades": 14262, "taker_buy_base": 48017742.0, "taker_buy_quote": 898476.39373 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.01808, "high": 0.01957, "low": 0.01803, "close": 0.0195, "volume": 37922184.0, "close_time": 1758931199999, "quote_volume": 704751.37248, "trades": 4438, "taker_buy_base": 18376355.0, "taker_buy_quote": 341516.17861 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.0195, "high": 0.02065, "low": 0.01926, "close": 0.01977, "volume": 99446851.0, "close_time": 1759017599999, "quote_volume": 1984237.89467, "trades": 18359, "taker_buy_base": 46859803.0, "taker_buy_quote": 935971.26841 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.01979, "high": 0.02013, "low": 0.01892, "close": 0.02008, "volume": 22146726.0, "close_time": 1759103999999, "quote_volume": 428931.29493, "trades": 9014, "taker_buy_base": 8588328.0, "taker_buy_quote": 166325.33859 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.02009, "high": 0.02009, "low": 0.01922, "close": 0.01975, "volume": 20506791.0, "close_time": 1759190399999, "quote_volume": 404722.9878, "trades": 6879, "taker_buy_base": 9964195.0, "taker_buy_quote": 196577.75969 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.01975, "high": 0.01979, "low": 0.01865, "close": 0.01921, "volume": 32338606.0, "close_time": 1759276799999, "quote_volume": 620209.71446, "trades": 11346, "taker_buy_base": 16673773.0, "taker_buy_quote": 320044.58903 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.01922, "high": 0.02043, "low": 0.01898, "close": 0.02043, "volume": 29804870.0, "close_time": 1759363199999, "quote_volume": 591689.45808, "trades": 8568, "taker_buy_base": 13778868.0, "taker_buy_quote": 273531.1464 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.02042, "high": 0.02135, "low": 0.02039, "close": 0.02113, "volume": 24541784.0, "close_time": 1759449599999, "quote_volume": 513554.28366, "trades": 7311, "taker_buy_base": 12243205.0, "taker_buy_quote": 256451.09553 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.02113, "high": 0.02178, "low": 0.02068, "close": 0.02134, "volume": 19321939.0, "close_time": 1759535999999, "quote_volume": 409202.52681, "trades": 4868, "taker_buy_base": 9536547.0, "taker_buy_quote": 202112.03202 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.02133, "high": 0.02139, "low": 0.02005, "close": 0.0206, "volume": 35022539.0, "close_time": 1759622399999, "quote_volume": 720473.62365, "trades": 13546, "taker_buy_base": 13746255.0, "taker_buy_quote": 283175.48315 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.02057, "high": 0.02166, "low": 0.02036, "close": 0.02049, "volume": 29080470.0, "close_time": 1759708799999, "quote_volume": 610976.90371, "trades": 6368, "taker_buy_base": 15917951.0, "taker_buy_quote": 334544.76919 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.02052, "high": 0.02185, "low": 0.02038, "close": 0.02133, "volume": 71695422.0, "close_time": 1759795199999, "quote_volume": 1526856.13639, "trades": 22235, "taker_buy_base": 36623900.0, "taker_buy_quote": 780294.73986 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.0214, "high": 0.02252, "low": 0.02057, "close": 0.02062, "volume": 54018185.0, "close_time": 1759881599999, "quote_volume": 1160842.52513, "trades": 17199, "taker_buy_base": 25249362.0, "taker_buy_quote": 542659.81499 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.0206, "high": 0.0221, "low": 0.02012, "close": 0.02157, "volume": 43116773.0, "close_time": 1759967999999, "quote_volume": 902533.68518, "trades": 17729, "taker_buy_base": 19530086.0, "taker_buy_quote": 408811.63094 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.02164, "high": 0.02512, "low": 0.02013, "close": 0.02276, "volume": 247976072.0, "close_time": 1760054399999, "quote_volume": 5680006.35531, "trades": 89981, "taker_buy_base": 126456640.0, "taker_buy_quote": 2900111.82281 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.02275, "high": 0.02369, "low": 0.00361, "close": 0.01446, "volume": 344528706.0, "close_time": 1760140799999, "quote_volume": 6212579.35478, "trades": 108350, "taker_buy_base": 165532506.0, "taker_buy_quote": 2973423.09069 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.01442, "high": 0.044, "low": 0.01365, "close": 0.02305, "volume": 3357397839.0, "close_time": 1760227199999, "quote_volume": 90360495.59042, "trades": 1192586, "taker_buy_base": 1667516229.0, "taker_buy_quote": 45045881.54912 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.02308, "high": 0.0318, "low": 0.02266, "close": 0.02398, "volume": 1564361505.0, "close_time": 1760313599999, "quote_volume": 41947524.78623, "trades": 512390, "taker_buy_base": 787349587.0, "taker_buy_quote": 21153913.88107 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.02398, "high": 0.02714, "low": 0.02256, "close": 0.0236, "volume": 415789135.0, "close_time": 1760399999999, "quote_volume": 10174596.15474, "trades": 94945, "taker_buy_base": 203929472.0, "taker_buy_quote": 4994555.07154 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.02361, "high": 0.0239, "low": 0.02053, "close": 0.02186, "volume": 265889204.0, "close_time": 1760486399999, "quote_volume": 5810329.50961, "trades": 79400, "taker_buy_base": 126390804.0, "taker_buy_quote": 2761494.74399 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.02185, "high": 0.02185, "low": 0.01902, "close": 0.01964, "volume": 171149326.0, "close_time": 1760572799999, "quote_volume": 3475765.23492, "trades": 46573, "taker_buy_base": 80021538.0, "taker_buy_quote": 1624931.73888 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.01964, "high": 0.02547, "low": 0.01932, "close": 0.02027, "volume": 790783261.0, "close_time": 1760659199999, "quote_volume": 17637982.34332, "trades": 214350, "taker_buy_base": 387356437.0, "taker_buy_quote": 8639548.7984 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.02026, "high": 0.0213, "low": 0.01837, "close": 0.01921, "volume": 185031260.0, "close_time": 1760745599999, "quote_volume": 3628895.55871, "trades": 52273, "taker_buy_base": 92908754.0, "taker_buy_quote": 1824729.8215 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.01921, "high": 0.02096, "low": 0.01914, "close": 0.01971, "volume": 96939953.0, "close_time": 1760831999999, "quote_volume": 1924409.47543, "trades": 31232, "taker_buy_base": 49089339.0, "taker_buy_quote": 976478.01899 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.01971, "high": 0.01976, "low": 0.01866, "close": 0.01904, "volume": 78862116.0, "close_time": 1760918399999, "quote_volume": 1523536.42734, "trades": 20155, "taker_buy_base": 37713948.0, "taker_buy_quote": 729256.34623 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.01904, "high": 0.01945, "low": 0.01835, "close": 0.01848, "volume": 73703546.0, "close_time": 1761004799999, "quote_volume": 1392553.92741, "trades": 16004, "taker_buy_base": 33290151.0, "taker_buy_quote": 629985.69388 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.01846, "high": 0.01886, "low": 0.01724, "close": 0.01733, "volume": 64017541.0, "close_time": 1761091199999, "quote_volume": 1154602.29638, "trades": 14252, "taker_buy_base": 32346504.0, "taker_buy_quote": 583896.70465 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.01733, "high": 0.01764, "low": 0.01605, "close": 0.01663, "volume": 83636867.0, "close_time": 1761177599999, "quote_volume": 1427601.99841, "trades": 13110, "taker_buy_base": 40248029.0, "taker_buy_quote": 686494.50605 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.01662, "high": 0.01754, "low": 0.01658, "close": 0.0169, "volume": 46534870.0, "close_time": 1761263999999, "quote_volume": 795727.98763, "trades": 8011, "taker_buy_base": 21453619.0, "taker_buy_quote": 366662.89595 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.0169, "high": 0.01748, "low": 0.01648, "close": 0.01693, "volume": 34159540.0, "close_time": 1761350399999, "quote_volume": 578824.74193, "trades": 6678, "taker_buy_base": 16558947.0, "taker_buy_quote": 280723.7523 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.01694, "high": 0.01728, "low": 0.0167, "close": 0.01691, "volume": 23000218.0, "close_time": 1761436799999, "quote_volume": 389627.2629, "trades": 3176, "taker_buy_base": 9034151.0, "taker_buy_quote": 152965.17597 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.01689, "high": 0.01746, "low": 0.01663, "close": 0.01732, "volume": 35776732.0, "close_time": 1761523199999, "quote_volume": 610089.92401, "trades": 4576, "taker_buy_base": 16799451.0, "taker_buy_quote": 286568.31276 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.0173, "high": 0.01747, "low": 0.0162, "close": 0.01634, "volume": 31900774.0, "close_time": 1761609599999, "quote_volume": 538766.96576, "trades": 4301, "taker_buy_base": 15161574.0, "taker_buy_quote": 256150.2703 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.01634, "high": 0.01677, "low": 0.01532, "close": 0.0157, "volume": 38508326.0, "close_time": 1761695999999, "quote_volume": 618892.17788, "trades": 6101, "taker_buy_base": 16057942.0, "taker_buy_quote": 258077.09395 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.0157, "high": 0.01628, "low": 0.01534, "close": 0.01578, "volume": 44857019.0, "close_time": 1761782399999, "quote_volume": 709190.82131, "trades": 5504, "taker_buy_base": 21571960.0, "taker_buy_quote": 340855.24369 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.01577, "high": 0.01614, "low": 0.01423, "close": 0.0148, "volume": 58660064.0, "close_time": 1761868799999, "quote_volume": 892593.64147, "trades": 6872, "taker_buy_base": 30039858.0, "taker_buy_quote": 458689.12109 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.01478, "high": 0.01508, "low": 0.01463, "close": 0.01483, "volume": 18090227.0, "close_time": 1761955199999, "quote_volume": 269519.29461, "trades": 2284, "taker_buy_base": 8456066.0, "taker_buy_quote": 126040.56859 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.01482, "high": 0.01559, "low": 0.0147, "close": 0.01528, "volume": 35895477.0, "close_time": 1762041599999, "quote_volume": 547112.29921, "trades": 4576, "taker_buy_base": 14387978.0, "taker_buy_quote": 219087.21852 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.01525, "high": 0.01586, "low": 0.01462, "close": 0.01517, "volume": 43777586.0, "close_time": 1762127999999, "quote_volume": 665591.60837, "trades": 4903, "taker_buy_base": 18261366.0, "taker_buy_quote": 278050.83084 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.01516, "high": 0.01518, "low": 0.01231, "close": 0.01349, "volume": 82989043.0, "close_time": 1762214399999, "quote_volume": 1127417.08024, "trades": 8240, "taker_buy_base": 38559907.0, "taker_buy_quote": 523395.67849 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.01348, "high": 0.01495, "low": 0.01259, "close": 0.01345, "volume": 148755824.0, "close_time": 1762300799999, "quote_volume": 2089383.66702, "trades": 17976, "taker_buy_base": 73808494.0, "taker_buy_quote": 1037983.34765 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.01346, "high": 0.01413, "low": 0.0128, "close": 0.01398, "volume": 42341614.0, "close_time": 1762387199999, "quote_volume": 579372.619, "trades": 7161, "taker_buy_base": 21758910.0, "taker_buy_quote": 297696.66789 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.01398, "high": 0.01741, "low": 0.0136, "close": 0.01425, "volume": 351193232.0, "close_time": 1762473599999, "quote_volume": 5303500.54239, "trades": 62625, "taker_buy_base": 179682875.0, "taker_buy_quote": 2713814.60662 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.01426, "high": 0.01577, "low": 0.01381, "close": 0.01516, "volume": 109174133.0, "close_time": 1762559999999, "quote_volume": 1618943.01944, "trades": 12431, "taker_buy_base": 50882646.0, "taker_buy_quote": 755744.67204 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.01516, "high": 0.01539, "low": 0.01442, "close": 0.01487, "volume": 58995315.0, "close_time": 1762646399999, "quote_volume": 877568.76647, "trades": 13576, "taker_buy_base": 29711028.0, "taker_buy_quote": 442633.66844 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.01486, "high": 0.01513, "low": 0.01407, "close": 0.01489, "volume": 40547828.0, "close_time": 1762732799999, "quote_volume": 592788.56866, "trades": 15233, "taker_buy_base": 20453953.0, "taker_buy_quote": 299042.29144 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.01489, "high": 0.01514, "low": 0.01451, "close": 0.01487, "volume": 22701983.0, "close_time": 1762819199999, "quote_volume": 337955.29272, "trades": 4723, "taker_buy_base": 10458298.0, "taker_buy_quote": 155699.07975 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.01493, "high": 0.01519, "low": 0.01384, "close": 0.01388, "volume": 28888231.0, "close_time": 1762905599999, "quote_volume": 418179.20672, "trades": 5881, "taker_buy_base": 14237182.0, "taker_buy_quote": 205815.86961 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.01388, "high": 0.01446, "low": 0.01339, "close": 0.01368, "volume": 24821955.0, "close_time": 1762991999999, "quote_volume": 347010.54605, "trades": 3424, "taker_buy_base": 11720767.0, "taker_buy_quote": 163945.46238 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.01368, "high": 0.01431, "low": 0.01264, "close": 0.01316, "volume": 37641742.0, "close_time": 1763078399999, "quote_volume": 505416.62727, "trades": 4188, "taker_buy_base": 17576152.0, "taker_buy_quote": 236461.02051 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.01311, "high": 0.01321, "low": 0.01234, "close": 0.0127, "volume": 33528995.0, "close_time": 1763164799999, "quote_volume": 427111.74765, "trades": 4103, "taker_buy_base": 15694137.0, "taker_buy_quote": 200201.16549 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.01269, "high": 0.0133, "low": 0.01267, "close": 0.0129, "volume": 17382551.0, "close_time": 1763251199999, "quote_volume": 226026.53657, "trades": 2022, "taker_buy_base": 8035005.0, "taker_buy_quote": 104601.31664 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.01292, "high": 0.01311, "low": 0.01226, "close": 0.0127, "volume": 27231702.0, "close_time": 1763337599999, "quote_volume": 346252.52709, "trades": 3609, "taker_buy_base": 13843854.0, "taker_buy_quote": 176254.05165 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.01273, "high": 0.01309, "low": 0.01206, "close": 0.01236, "volume": 26618873.0, "close_time": 1763423999999, "quote_volume": 336372.8661, "trades": 3390, "taker_buy_base": 12869425.0, "taker_buy_quote": 162893.30527 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.01235, "high": 0.01289, "low": 0.01215, "close": 0.01267, "volume": 19459462.0, "close_time": 1763510399999, "quote_volume": 242797.59942, "trades": 2920, "taker_buy_base": 9084761.0, "taker_buy_quote": 113302.35697 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.01265, "high": 0.01278, "low": 0.01166, "close": 0.01239, "volume": 19691616.0, "close_time": 1763596799999, "quote_volume": 241633.30032, "trades": 2768, "taker_buy_base": 8981131.0, "taker_buy_quote": 110295.0082 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.01237, "high": 0.01307, "low": 0.01169, "close": 0.01203, "volume": 47196616.0, "close_time": 1763683199999, "quote_volume": 587318.93573, "trades": 4930, "taker_buy_base": 22426871.0, "taker_buy_quote": 279287.96491 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.01206, "high": 0.01242, "low": 0.01071, "close": 0.0116, "volume": 61298160.0, "close_time": 1763769599999, "quote_volume": 709560.53126, "trades": 7237, "taker_buy_base": 29679986.0, "taker_buy_quote": 343665.86574 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.0116, "high": 0.01176, "low": 0.0112, "close": 0.01159, "volume": 22341856.0, "close_time": 1763855999999, "quote_volume": 256193.71761, "trades": 2437, "taker_buy_base": 10197122.0, "taker_buy_quote": 116905.6297 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.01157, "high": 0.012, "low": 0.01151, "close": 0.01154, "volume": 39616350.0, "close_time": 1763942399999, "quote_volume": 465916.06728, "trades": 5961, "taker_buy_base": 19130969.0, "taker_buy_quote": 225125.3028 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.01155, "high": 0.012, "low": 0.01136, "close": 0.01188, "volume": 32094703.0, "close_time": 1764028799999, "quote_volume": 373705.94572, "trades": 3572, "taker_buy_base": 18533536.0, "taker_buy_quote": 215774.53941 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.01188, "high": 0.01195, "low": 0.01146, "close": 0.0118, "volume": 18695679.0, "close_time": 1764115199999, "quote_volume": 219337.23181, "trades": 3602, "taker_buy_base": 8045170.0, "taker_buy_quote": 94295.2776 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.0118, "high": 0.01205, "low": 0.01147, "close": 0.012, "volume": 18308847.0, "close_time": 1764201599999, "quote_volume": 215308.20452, "trades": 2953, "taker_buy_base": 8605121.0, "taker_buy_quote": 101334.43228 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.01203, "high": 0.01209, "low": 0.01182, "close": 0.01187, "volume": 18557645.0, "close_time": 1764287999999, "quote_volume": 222019.46548, "trades": 3561, "taker_buy_base": 7770726.0, "taker_buy_quote": 92991.40009 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.01188, "high": 0.0121, "low": 0.01147, "close": 0.01166, "volume": 20791424.0, "close_time": 1764374399999, "quote_volume": 245379.31897, "trades": 3832, "taker_buy_base": 10080851.0, "taker_buy_quote": 119085.60453 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.01165, "high": 0.01171, "low": 0.01119, "close": 0.01121, "volume": 18499585.0, "close_time": 1764460799999, "quote_volume": 211598.80382, "trades": 4289, "taker_buy_base": 8755213.0, "taker_buy_quote": 100192.04843 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.0112, "high": 0.01139, "low": 0.01099, "close": 0.01102, "volume": 16785853.0, "close_time": 1764547199999, "quote_volume": 188225.62648, "trades": 2620, "taker_buy_base": 7535090.0, "taker_buy_quote": 84511.66963 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.01104, "high": 0.01108, "low": 0.00973, "close": 0.0101, "volume": 64184106.0, "close_time": 1764633599999, "quote_volume": 656984.33942, "trades": 6677, "taker_buy_base": 31062297.0, "taker_buy_quote": 317877.46321 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.01011, "high": 0.01081, "low": 0.00991, "close": 0.01056, "volume": 29391971.0, "close_time": 1764719999999, "quote_volume": 304612.86371, "trades": 4165, "taker_buy_base": 13853285.0, "taker_buy_quote": 144018.88715 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.01054, "high": 0.01108, "low": 0.01049, "close": 0.0109, "volume": 33996805.0, "close_time": 1764806399999, "quote_volume": 367362.42438, "trades": 3993, "taker_buy_base": 15131514.0, "taker_buy_quote": 163708.16766 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.0109, "high": 0.01101, "low": 0.01049, "close": 0.01059, "volume": 17313240.0, "close_time": 1764892799999, "quote_volume": 186445.33344, "trades": 2327, "taker_buy_base": 7781058.0, "taker_buy_quote": 83755.79334 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.01057, "high": 0.01093, "low": 0.00987, "close": 0.01007, "volume": 37082048.0, "close_time": 1764979199999, "quote_volume": 384059.53372, "trades": 4274, "taker_buy_base": 17970095.0, "taker_buy_quote": 186108.85793 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.01007, "high": 0.01047, "low": 0.00997, "close": 0.01036, "volume": 23460583.0, "close_time": 1765065599999, "quote_volume": 240531.69222, "trades": 2581, "taker_buy_base": 12936376.0, "taker_buy_quote": 132713.97763 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.01035, "high": 0.01048, "low": 0.00997, "close": 0.01015, "volume": 26854973.0, "close_time": 1765151999999, "quote_volume": 274799.50759, "trades": 2859, "taker_buy_base": 12163931.0, "taker_buy_quote": 124432.44591 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.01013, "high": 0.0151, "low": 0.0101, "close": 0.01182, "volume": 1190867831.0, "close_time": 1765238399999, "quote_volume": 15865769.83354, "trades": 128071, "taker_buy_base": 602394658.0, "taker_buy_quote": 8028669.8065 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.01182, "high": 0.01363, "low": 0.01144, "close": 0.01192, "volume": 569224110.0, "close_time": 1765324799999, "quote_volume": 6970670.79327, "trades": 65335, "taker_buy_base": 280257532.0, "taker_buy_quote": 3432598.15089 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.01194, "high": 0.01194, "low": 0.01073, "close": 0.01093, "volume": 157951346.0, "close_time": 1765411199999, "quote_volume": 1776622.14148, "trades": 15120, "taker_buy_base": 80274855.0, "taker_buy_quote": 901987.93195 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.01092, "high": 0.01262, "low": 0.01032, "close": 0.01098, "volume": 273462271.0, "close_time": 1765497599999, "quote_volume": 3118755.06677, "trades": 25419, "taker_buy_base": 130416557.0, "taker_buy_quote": 1485594.35842 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.01095, "high": 0.01097, "low": 0.01001, "close": 0.01034, "volume": 71244420.0, "close_time": 1765583999999, "quote_volume": 750464.84856, "trades": 4986, "taker_buy_base": 34273134.0, "taker_buy_quote": 360109.23044 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.01034, "high": 0.01037, "low": 0.01002, "close": 0.01016, "volume": 28075624.0, "close_time": 1765670399999, "quote_volume": 287624.93514, "trades": 2928, "taker_buy_base": 13656075.0, "taker_buy_quote": 139838.85118 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.01014, "high": 0.01029, "low": 0.00948, "close": 0.00955, "volume": 70941535.0, "close_time": 1765756799999, "quote_volume": 689980.6946, "trades": 10568, "taker_buy_base": 35921926.0, "taker_buy_quote": 349289.37443 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.00954, "high": 0.0117, "low": 0.00925, "close": 0.00945, "volume": 393199433.0, "close_time": 1765843199999, "quote_volume": 4083915.74972, "trades": 33921, "taker_buy_base": 190648063.0, "taker_buy_quote": 1975441.75061 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.00945, "high": 0.00953, "low": 0.00926, "close": 0.00937, "volume": 50946041.0, "close_time": 1765929599999, "quote_volume": 478801.97666, "trades": 4079, "taker_buy_base": 24226380.0, "taker_buy_quote": 227791.70903 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.00937, "high": 0.00964, "low": 0.00893, "close": 0.00931, "volume": 62596223.0, "close_time": 1766015999999, "quote_volume": 581676.72652, "trades": 4020, "taker_buy_base": 32092204.0, "taker_buy_quote": 298451.74187 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0093, "high": 0.00993, "low": 0.00883, "close": 0.00899, "volume": 116614346.0, "close_time": 1766102399999, "quote_volume": 1098873.59473, "trades": 6798, "taker_buy_base": 58695085.0, "taker_buy_quote": 553015.15155 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.00899, "high": 0.0095, "low": 0.00889, "close": 0.00939, "volume": 33700264.0, "close_time": 1766188799999, "quote_volume": 312826.00426, "trades": 3004, "taker_buy_base": 16192369.0, "taker_buy_quote": 150114.57799 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.00938, "high": 0.00961, "low": 0.00923, "close": 0.00941, "volume": 27321253.0, "close_time": 1766275199999, "quote_volume": 257497.0829, "trades": 2438, "taker_buy_base": 14732957.0, "taker_buy_quote": 139228.62375 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.0094, "high": 0.00946, "low": 0.00904, "close": 0.00927, "volume": 23127482.0, "close_time": 1766361599999, "quote_volume": 213847.92201, "trades": 2123, "taker_buy_base": 9543315.0, "taker_buy_quote": 88209.7915 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.00929, "high": 0.00947, "low": 0.00915, "close": 0.00938, "volume": 21687215.0, "close_time": 1766447999999, "quote_volume": 202470.33412, "trades": 2575, "taker_buy_base": 10378439.0, "taker_buy_quote": 96903.1753 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.00937, "high": 0.00941, "low": 0.0091, "close": 0.00929, "volume": 19787988.0, "close_time": 1766534399999, "quote_volume": 182810.46751, "trades": 1946, "taker_buy_base": 9079676.0, "taker_buy_quote": 83884.06456 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.00929, "high": 0.00944, "low": 0.00913, "close": 0.00942, "volume": 11672573.0, "close_time": 1766620799999, "quote_volume": 108367.0288, "trades": 1371, "taker_buy_base": 5410897.0, "taker_buy_quote": 50205.58405 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.00942, "high": 0.00978, "low": 0.00914, "close": 0.00915, "volume": 52868356.0, "close_time": 1766707199999, "quote_volume": 501269.16035, "trades": 4520, "taker_buy_base": 24347200.0, "taker_buy_quote": 231149.00711 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.00915, "high": 0.00947, "low": 0.00908, "close": 0.0092, "volume": 31400026.0, "close_time": 1766793599999, "quote_volume": 290387.02836, "trades": 2217, "taker_buy_base": 14975426.0, "taker_buy_quote": 138475.86375 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0092, "high": 0.00953, "low": 0.00919, "close": 0.00952, "volume": 35275115.0, "close_time": 1766879999999, "quote_volume": 329804.83277, "trades": 2122, "taker_buy_base": 19352578.0, "taker_buy_quote": 181292.45343 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.00952, "high": 0.011, "low": 0.00941, "close": 0.00997, "volume": 262990678.0, "close_time": 1766966399999, "quote_volume": 2652164.52259, "trades": 25246, "taker_buy_base": 131389384.0, "taker_buy_quote": 1321938.44955 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.00997, "high": 0.01025, "low": 0.00959, "close": 0.00994, "volume": 144532324.0, "close_time": 1767052799999, "quote_volume": 1427712.27513, "trades": 14024, "taker_buy_base": 70896104.0, "taker_buy_quote": 700750.07534 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.00995, "high": 0.011, "low": 0.00962, "close": 0.01033, "volume": 245358234.0, "close_time": 1767139199999, "quote_volume": 2516430.72092, "trades": 28132, "taker_buy_base": 124618470.0, "taker_buy_quote": 1277350.20245 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.01033, "high": 0.01095, "low": 0.00993, "close": 0.01022, "volume": 131604567.0, "close_time": 1767225599999, "quote_volume": 1367059.52538, "trades": 22661, "taker_buy_base": 66127436.0, "taker_buy_quote": 688316.98413 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.01023, "high": 0.01083, "low": 0.01001, "close": 0.01078, "volume": 53582601.0, "close_time": 1767311999999, "quote_volume": 556239.97506, "trades": 6681, "taker_buy_base": 24147320.0, "taker_buy_quote": 250721.00996 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.01079, "high": 0.01146, "low": 0.01056, "close": 0.01061, "volume": 130338275.0, "close_time": 1767398399999, "quote_volume": 1449768.96973, "trades": 15335, "taker_buy_base": 61063648.0, "taker_buy_quote": 681763.93323 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.01059, "high": 0.01067, "low": 0.01016, "close": 0.01045, "volume": 112814211.0, "close_time": 1767484799999, "quote_volume": 1170381.80865, "trades": 11395, "taker_buy_base": 50909430.0, "taker_buy_quote": 528054.2983 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.01045, "high": 0.01062, "low": 0.01024, "close": 0.01045, "volume": 82528764.0, "close_time": 1767571199999, "quote_volume": 859250.00662, "trades": 5852, "taker_buy_base": 42330403.0, "taker_buy_quote": 440893.01218 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.01046, "high": 0.01058, "low": 0.01014, "close": 0.01045, "volume": 42996617.0, "close_time": 1767657599999, "quote_volume": 445586.3488, "trades": 3379, "taker_buy_base": 19007274.0, "taker_buy_quote": 196931.51481 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.01045, "high": 0.0109, "low": 0.0103, "close": 0.01067, "volume": 110091629.0, "close_time": 1767743999999, "quote_volume": 1160823.04497, "trades": 7862, "taker_buy_base": 56094728.0, "taker_buy_quote": 591372.56128 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.01065, "high": 0.01068, "low": 0.01019, "close": 0.01037, "volume": 33992076.0, "close_time": 1767830399999, "quote_volume": 354558.58014, "trades": 3223, "taker_buy_base": 16703825.0, "taker_buy_quote": 174219.36471 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.01036, "high": 0.0104, "low": 0.00995, "close": 0.0102, "volume": 31774773.0, "close_time": 1767916799999, "quote_volume": 323295.82995, "trades": 4362, "taker_buy_base": 16820430.0, "taker_buy_quote": 171348.81242 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.01021, "high": 0.01036, "low": 0.01006, "close": 0.01023, "volume": 26338798.0, "close_time": 1768003199999, "quote_volume": 268787.78789, "trades": 3212, "taker_buy_base": 12337857.0, "taker_buy_quote": 125947.42117 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.01023, "high": 0.01031, "low": 0.01012, "close": 0.01018, "volume": 14901161.0, "close_time": 1768089599999, "quote_volume": 152518.10545, "trades": 4033, "taker_buy_base": 5926165.0, "taker_buy_quote": 60661.51971 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.01017, "high": 0.01029, "low": 0.00991, "close": 0.01006, "volume": 14064536.0, "close_time": 1768175999999, "quote_volume": 143217.41072, "trades": 3214, "taker_buy_base": 5972658.0, "taker_buy_quote": 60841.14255 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.01005, "high": 0.01017, "low": 0.00973, "close": 0.00987, "volume": 30715788.0, "close_time": 1768262399999, "quote_volume": 305740.47308, "trades": 2808, "taker_buy_base": 15884555.0, "taker_buy_quote": 158063.28814 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.00987, "high": 0.01051, "low": 0.00985, "close": 0.01044, "volume": 26496499.0, "close_time": 1768348799999, "quote_volume": 270210.54283, "trades": 2458, "taker_buy_base": 13277438.0, "taker_buy_quote": 135433.10869 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.01046, "high": 0.01059, "low": 0.01029, "close": 0.01034, "volume": 26362880.0, "close_time": 1768435199999, "quote_volume": 275535.54673, "trades": 3306, "taker_buy_base": 13673721.0, "taker_buy_quote": 142912.74539 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.01035, "high": 0.01037, "low": 0.00981, "close": 0.00996, "volume": 23410783.0, "close_time": 1768521599999, "quote_volume": 237725.53261, "trades": 3549, "taker_buy_base": 11440964.0, "taker_buy_quote": 116189.34775 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.00996, "high": 0.01018, "low": 0.00981, "close": 0.01018, "volume": 28535220.0, "close_time": 1768607999999, "quote_volume": 285175.12834, "trades": 3566, "taker_buy_base": 15391999.0, "taker_buy_quote": 153834.20271 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.01018, "high": 0.01036, "low": 0.01008, "close": 0.0102, "volume": 30862115.0, "close_time": 1768694399999, "quote_volume": 314867.22343, "trades": 2984, "taker_buy_base": 15708486.0, "taker_buy_quote": 160256.99064 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.01019, "high": 0.01022, "low": 0.00983, "close": 0.00987, "volume": 29373234.0, "close_time": 1768780799999, "quote_volume": 294926.15775, "trades": 3357, "taker_buy_base": 13322311.0, "taker_buy_quote": 133571.83041 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.00987, "high": 0.00987, "low": 0.00887, "close": 0.00941, "volume": 60823674.0, "close_time": 1768867199999, "quote_volume": 568726.34004, "trades": 6100, "taker_buy_base": 31190274.0, "taker_buy_quote": 291842.88135 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.00942, "high": 0.00949, "low": 0.00871, "close": 0.00879, "volume": 51515826.0, "close_time": 1768953599999, "quote_volume": 470601.25759, "trades": 4085, "taker_buy_base": 24039104.0, "taker_buy_quote": 219812.74729 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.00879, "high": 0.00911, "low": 0.00864, "close": 0.00899, "volume": 39555564.0, "close_time": 1769039999999, "quote_volume": 351542.82276, "trades": 3369, "taker_buy_base": 21100736.0, "taker_buy_quote": 187724.44994 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.00899, "high": 0.00907, "low": 0.00864, "close": 0.00872, "volume": 29756263.0, "close_time": 1769126399999, "quote_volume": 263099.37369, "trades": 2126, "taker_buy_base": 15855706.0, "taker_buy_quote": 140024.76468 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.00872, "high": 0.00899, "low": 0.00865, "close": 0.00866, "volume": 24901580.0, "close_time": 1769212799999, "quote_volume": 218772.42181, "trades": 2323, "taker_buy_base": 12914199.0, "taker_buy_quote": 113536.702 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.00867, "high": 0.00896, "low": 0.00859, "close": 0.00878, "volume": 23885639.0, "close_time": 1769299199999, "quote_volume": 210097.6205, "trades": 2771, "taker_buy_base": 12515507.0, "taker_buy_quote": 110051.03993 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.00878, "high": 0.00886, "low": 0.00811, "close": 0.00825, "volume": 38031718.0, "close_time": 1769385599999, "quote_volume": 322382.893, "trades": 3518, "taker_buy_base": 20521501.0, "taker_buy_quote": 174226.21288 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.00823, "high": 0.00859, "low": 0.00823, "close": 0.00852, "volume": 23920065.0, "close_time": 1769471999999, "quote_volume": 202831.0634, "trades": 2900, "taker_buy_base": 10594228.0, "taker_buy_quote": 89820.61741 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.00852, "high": 0.00859, "low": 0.00833, "close": 0.00853, "volume": 21678671.0, "close_time": 1769558399999, "quote_volume": 184091.49727, "trades": 3099, "taker_buy_base": 9661927.0, "taker_buy_quote": 81996.58587 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.00854, "high": 0.00857, "low": 0.00831, "close": 0.00831, "volume": 13870654.0, "close_time": 1769644799999, "quote_volume": 117187.73648, "trades": 1976, "taker_buy_base": 6482938.0, "taker_buy_quote": 54809.69771 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.00833, "high": 0.00843, "low": 0.0077, "close": 0.00831, "volume": 52049055.0, "close_time": 1769731199999, "quote_volume": 419657.63447, "trades": 6019, "taker_buy_base": 23556056.0, "taker_buy_quote": 190188.5188 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.00832, "high": 0.00846, "low": 0.00795, "close": 0.00808, "volume": 81609357.0, "close_time": 1769817599999, "quote_volume": 667509.89751, "trades": 10353, "taker_buy_base": 35351704.0, "taker_buy_quote": 289587.60461 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.00808, "high": 0.00808, "low": 0.00661, "close": 0.00745, "volume": 85569200.0, "close_time": 1769903999999, "quote_volume": 630168.90422, "trades": 12509, "taker_buy_base": 42255382.0, "taker_buy_quote": 310592.8803 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.00746, "high": 0.0076, "low": 0.00696, "close": 0.00708, "volume": 52149045.0, "close_time": 1769990399999, "quote_volume": 382843.98994, "trades": 8633, "taker_buy_base": 23851145.0, "taker_buy_quote": 175168.40774 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.00707, "high": 0.00736, "low": 0.00684, "close": 0.00728, "volume": 46374981.0, "close_time": 1770076799999, "quote_volume": 328989.88274, "trades": 8284, "taker_buy_base": 22309192.0, "taker_buy_quote": 158312.53337 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.00726, "high": 0.00733, "low": 0.00682, "close": 0.00705, "volume": 33622762.0, "close_time": 1770163199999, "quote_volume": 239879.20046, "trades": 6096, "taker_buy_base": 14998618.0, "taker_buy_quote": 106940.70949 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.00707, "high": 0.00724, "low": 0.00664, "close": 0.00683, "volume": 36182921.0, "close_time": 1770249599999, "quote_volume": 250772.94403, "trades": 6186, "taker_buy_base": 18211187.0, "taker_buy_quote": 125930.3262 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.00683, "high": 0.00689, "low": 0.00586, "close": 0.00591, "volume": 77067480.0, "close_time": 1770335999999, "quote_volume": 488023.80158, "trades": 12038, "taker_buy_base": 38429354.0, "taker_buy_quote": 243349.974 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0059, "high": 0.00645, "low": 0.00516, "close": 0.0064, "volume": 87211036.0, "close_time": 1770422399999, "quote_volume": 511493.12217, "trades": 14549, "taker_buy_base": 42573709.0, "taker_buy_quote": 250603.81268 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0064, "high": 0.00642, "low": 0.00613, "close": 0.00633, "volume": 21471510.0, "close_time": 1770508799999, "quote_volume": 135667.27401, "trades": 4129, "taker_buy_base": 12294671.0, "taker_buy_quote": 77595.41922 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.00632, "high": 0.00633, "low": 0.00606, "close": 0.00611, "volume": 23993965.0, "close_time": 1770595199999, "quote_volume": 147579.55969, "trades": 4232, "taker_buy_base": 13103569.0, "taker_buy_quote": 80454.6385 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0061, "high": 0.00613, "low": 0.00577, "close": 0.00588, "volume": 29618876.0, "close_time": 1770681599999, "quote_volume": 175951.58844, "trades": 4672, "taker_buy_base": 15035024.0, "taker_buy_quote": 89122.4664 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.00588, "high": 0.0059, "low": 0.00563, "close": 0.0058, "volume": 15827188.0, "close_time": 1770767999999, "quote_volume": 90999.14291, "trades": 2867, "taker_buy_base": 8131229.0, "taker_buy_quote": 46791.71964 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0058, "high": 0.00585, "low": 0.00547, "close": 0.00569, "volume": 28788940.0, "close_time": 1770854399999, "quote_volume": 162051.62312, "trades": 4200, "taker_buy_base": 14091433.0, "taker_buy_quote": 79368.94294 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0057, "high": 0.00596, "low": 0.00563, "close": 0.00586, "volume": 26692318.0, "close_time": 1770940799999, "quote_volume": 154865.18735, "trades": 5570, "taker_buy_base": 13319488.0, "taker_buy_quote": 77229.14506 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.00586, "high": 0.00604, "low": 0.00576, "close": 0.006, "volume": 24736690.0, "close_time": 1771027199999, "quote_volume": 146048.83091, "trades": 4954, "taker_buy_base": 12797338.0, "taker_buy_quote": 75532.05399 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.006, "high": 0.0063, "low": 0.00598, "close": 0.00619, "volume": 21544290.0, "close_time": 1771113599999, "quote_volume": 132912.76437, "trades": 4715, "taker_buy_base": 12283231.0, "taker_buy_quote": 75697.41712 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.00619, "high": 0.00624, "low": 0.0058, "close": 0.00593, "volume": 51634679.0, "close_time": 1771199999999, "quote_volume": 311169.19939, "trades": 10023, "taker_buy_base": 25658691.0, "taker_buy_quote": 154627.34521 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.00593, "high": 0.00602, "low": 0.00583, "close": 0.006, "volume": 18794098.0, "close_time": 1771286399999, "quote_volume": 111290.4051, "trades": 4047, "taker_buy_base": 10969509.0, "taker_buy_quote": 64987.90406 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.00597, "high": 0.00599, "low": 0.00579, "close": 0.00587, "volume": 18919782.0, "close_time": 1771372799999, "quote_volume": 111287.58293, "trades": 3198, "taker_buy_base": 10373138.0, "taker_buy_quote": 61005.43449 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.00586, "high": 0.00589, "low": 0.00559, "close": 0.00564, "volume": 21271753.0, "close_time": 1771459199999, "quote_volume": 122128.93857, "trades": 3376, "taker_buy_base": 10558629.0, "taker_buy_quote": 60597.92089 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.00563, "high": 0.0057, "low": 0.00548, "close": 0.0056, "volume": 25444662.0, "close_time": 1771545599999, "quote_volume": 141648.64612, "trades": 3047, "taker_buy_base": 12804603.0, "taker_buy_quote": 71244.66133 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.00558, "high": 0.00572, "low": 0.00549, "close": 0.00571, "volume": 27543527.0, "close_time": 1771631999999, "quote_volume": 155085.97651, "trades": 3746, "taker_buy_base": 13370475.0, "taker_buy_quote": 75265.53416 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.00569, "high": 0.00595, "low": 0.00568, "close": 0.00568, "volume": 21193442.0, "close_time": 1771718399999, "quote_volume": 123005.99842, "trades": 2982, "taker_buy_base": 10215756.0, "taker_buy_quote": 59316.5952 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.00568, "high": 0.00569, "low": 0.00541, "close": 0.00544, "volume": 20103125.0, "close_time": 1771804799999, "quote_volume": 110849.80808, "trades": 2914, "taker_buy_base": 6793233.0, "taker_buy_quote": 37532.89784 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.00544, "high": 0.00544, "low": 0.00504, "close": 0.00514, "volume": 60599989.0, "close_time": 1771891199999, "quote_volume": 319137.39416, "trades": 5964, "taker_buy_base": 34366040.0, "taker_buy_quote": 181072.02456 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.00514, "high": 0.0052, "low": 0.00501, "close": 0.00517, "volume": 21334224.0, "close_time": 1771977599999, "quote_volume": 109183.13999, "trades": 2506, "taker_buy_base": 10271646.0, "taker_buy_quote": 52634.84062 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.00518, "high": 0.00571, "low": 0.00517, "close": 0.00557, "volume": 32583751.0, "close_time": 1772063999999, "quote_volume": 176735.14903, "trades": 4495, "taker_buy_base": 16200640.0, "taker_buy_quote": 87634.04643 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.00559, "high": 0.00572, "low": 0.00529, "close": 0.00537, "volume": 42741092.0, "close_time": 1772150399999, "quote_volume": 234962.35413, "trades": 5445, "taker_buy_base": 20245591.0, "taker_buy_quote": 111312.57402 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.00536, "high": 0.00552, "low": 0.00515, "close": 0.00529, "volume": 39328368.0, "close_time": 1772236799999, "quote_volume": 209603.31341, "trades": 5284, "taker_buy_base": 20186442.0, "taker_buy_quote": 107455.2996 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.00529, "high": 0.00545, "low": 0.00478, "close": 0.00545, "volume": 62991576.0, "close_time": 1772323199999, "quote_volume": 317649.28805, "trades": 6267, "taker_buy_base": 29431563.0, "taker_buy_quote": 148520.5997 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.00544, "high": 0.00571, "low": 0.00502, "close": 0.00517, "volume": 134061779.0, "close_time": 1772409599999, "quote_volume": 725067.19832, "trades": 10234, "taker_buy_base": 66434645.0, "taker_buy_quote": 361554.8664 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.00518, "high": 0.00575, "low": 0.00515, "close": 0.00532, "volume": 96309197.0, "close_time": 1772495999999, "quote_volume": 524040.62777, "trades": 11097, "taker_buy_base": 46610845.0, "taker_buy_quote": 254664.82142 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.00533, "high": 0.00543, "low": 0.00518, "close": 0.00531, "volume": 38835968.0, "close_time": 1772582399999, "quote_volume": 205942.97793, "trades": 6650, "taker_buy_base": 18527849.0, "taker_buy_quote": 98187.80274 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.00532, "high": 0.00582, "low": 0.00522, "close": 0.00575, "volume": 66537134.0, "close_time": 1772668799999, "quote_volume": 369152.96025, "trades": 11275, "taker_buy_base": 28562635.0, "taker_buy_quote": 158724.90624 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.00576, "high": 0.00592, "low": 0.00546, "close": 0.00555, "volume": 62058219.0, "close_time": 1772755199999, "quote_volume": 355830.12464, "trades": 9953, "taker_buy_base": 31505292.0, "taker_buy_quote": 180764.93109 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.00556, "high": 0.00561, "low": 0.00528, "close": 0.00536, "volume": 36422106.0, "close_time": 1772841599999, "quote_volume": 199310.44636, "trades": 6310, "taker_buy_base": 19973790.0, "taker_buy_quote": 109253.42036 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.00536, "high": 0.00537, "low": 0.00512, "close": 0.0052, "volume": 26378621.0, "close_time": 1772927999999, "quote_volume": 138456.25379, "trades": 4122, "taker_buy_base": 12783824.0, "taker_buy_quote": 67067.34754 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0052, "high": 0.00522, "low": 0.005, "close": 0.00511, "volume": 20992756.0, "close_time": 1773014399999, "quote_volume": 107344.90194, "trades": 3337, "taker_buy_base": 9708139.0, "taker_buy_quote": 49640.79761 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0051, "high": 0.00541, "low": 0.0051, "close": 0.00526, "volume": 27789642.0, "close_time": 1773100799999, "quote_volume": 146773.01675, "trades": 4101, "taker_buy_base": 15037207.0, "taker_buy_quote": 79550.56284 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.00525, "high": 0.00548, "low": 0.00525, "close": 0.00535, "volume": 20344702.0, "close_time": 1773187199999, "quote_volume": 109249.2666, "trades": 3526, "taker_buy_base": 10253898.0, "taker_buy_quote": 55006.21694 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.00533, "high": 0.00644, "low": 0.00532, "close": 0.00581, "volume": 438868294.0, "close_time": 1773273599999, "quote_volume": 2624429.38131, "trades": 34596, "taker_buy_base": 227177342.0, "taker_buy_quote": 1360906.31512 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.00581, "high": 0.00581, "low": 0.00551, "close": 0.00565, "volume": 82189445.0, "close_time": 1773359999999, "quote_volume": 463667.53176, "trades": 10028, "taker_buy_base": 27192829.0, "taker_buy_quote": 153413.23318 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.00565, "high": 0.00579, "low": 0.00529, "close": 0.00534, "volume": 177974966.0, "close_time": 1773446399999, "quote_volume": 984461.62017, "trades": 24656, "taker_buy_base": 80828215.0, "taker_buy_quote": 447363.47041 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.00534, "high": 0.0057, "low": 0.00529, "close": 0.00548, "volume": 95811776.0, "close_time": 1773532799999, "quote_volume": 527313.07411, "trades": 11836, "taker_buy_base": 50283647.0, "taker_buy_quote": 276540.15339 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.00548, "high": 0.00553, "low": 0.0052, "close": 0.00541, "volume": 49215559.0, "close_time": 1773619199999, "quote_volume": 265100.11943, "trades": 6453, "taker_buy_base": 23708881.0, "taker_buy_quote": 127793.8451 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0054, "high": 0.00556, "low": 0.00533, "close": 0.00552, "volume": 40342827.0, "close_time": 1773705599999, "quote_volume": 219746.36313, "trades": 5150, "taker_buy_base": 19669789.0, "taker_buy_quote": 107289.09704 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.00552, "high": 0.00553, "low": 0.00532, "close": 0.0054, "volume": 31408011.0, "close_time": 1773791999999, "quote_volume": 170254.45292, "trades": 4774, "taker_buy_base": 12604993.0, "taker_buy_quote": 68244.5642 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.00541, "high": 0.00545, "low": 0.00414, "close": 0.00429, "volume": 513533959.0, "close_time": 1773878399999, "quote_volume": 2388297.26824, "trades": 54448, "taker_buy_base": 274742855.0, "taker_buy_quote": 1277009.36996 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.00429, "high": 0.00462, "low": 0.00415, "close": 0.00424, "volume": 230705193.0, "close_time": 1773964799999, "quote_volume": 999328.42702, "trades": 13804, "taker_buy_base": 139634320.0, "taker_buy_quote": 605239.61227 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.00425, "high": 0.00438, "low": 0.00406, "close": 0.00407, "volume": 76614386.0, "close_time": 1774051199999, "quote_volume": 320549.02904, "trades": 4434, "taker_buy_base": 38768366.0, "taker_buy_quote": 162408.82206 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.00408, "high": 0.0071, "low": 0.00406, "close": 0.00572, "volume": 2133141241.0, "close_time": 1774137599999, "quote_volume": 12571696.54146, "trades": 112588, "taker_buy_base": 1112390920.0, "taker_buy_quote": 6550533.64408 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.00571, "high": 0.00665, "low": 0.00508, "close": 0.00546, "volume": 1068285496.0, "close_time": 1774223999999, "quote_volume": 6091634.70006, "trades": 46287, "taker_buy_base": 538492507.0, "taker_buy_quote": 3078293.52966 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.00546, "high": 0.00592, "low": 0.00515, "close": 0.00523, "volume": 412423982.0, "close_time": 1774310399999, "quote_volume": 2277867.4659, "trades": 17540, "taker_buy_base": 213587911.0, "taker_buy_quote": 1178031.12121 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.00522, "high": 0.0062, "low": 0.00459, "close": 0.00465, "volume": 669124329.0, "close_time": 1774396799999, "quote_volume": 3657660.54507, "trades": 46339, "taker_buy_base": 312878292.0, "taker_buy_quote": 1704284.17718 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.00463, "high": 0.00565, "low": 0.00433, "close": 0.00496, "volume": 314264037.0, "close_time": 1774483199999, "quote_volume": 1562585.71794, "trades": 20425, "taker_buy_base": 151714367.0, "taker_buy_quote": 748479.78579 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.00497, "high": 0.0053, "low": 0.0045, "close": 0.0046, "volume": 163257289.0, "close_time": 1774569599999, "quote_volume": 799722.92622, "trades": 12026, "taker_buy_base": 84983472.0, "taker_buy_quote": 415222.94113 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.00457, "high": 0.00476, "low": 0.00407, "close": 0.00417, "volume": 83572969.0, "close_time": 1774655999999, "quote_volume": 362030.59095, "trades": 6159, "taker_buy_base": 48329418.0, "taker_buy_quote": 208700.94182 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.00417, "high": 0.005, "low": 0.00407, "close": 0.00421, "volume": 210157741.0, "close_time": 1774742399999, "quote_volume": 926173.09883, "trades": 15743, "taker_buy_base": 107874335.0, "taker_buy_quote": 476919.46724 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.00421, "high": 0.00518, "low": 0.00407, "close": 0.00438, "volume": 476143299.0, "close_time": 1774828799999, "quote_volume": 2159567.1786, "trades": 29680, "taker_buy_base": 237510265.0, "taker_buy_quote": 1073308.52399 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.00437, "high": 0.00477, "low": 0.00406, "close": 0.00409, "volume": 188549641.0, "close_time": 1774915199999, "quote_volume": 814171.97302, "trades": 10891, "taker_buy_base": 100865840.0, "taker_buy_quote": 435248.3404 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0041, "high": 0.0045, "low": 0.00356, "close": 0.00363, "volume": 264343145.0, "close_time": 1775001599999, "quote_volume": 1035032.74345, "trades": 16044, "taker_buy_base": 151653754.0, "taker_buy_quote": 595084.19394 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.00361, "high": 0.00364, "low": 0.00321, "close": 0.00328, "volume": 46261375.0, "close_time": 1775087999999, "quote_volume": 157224.25997, "trades": 5684, "taker_buy_base": 26844196.0, "taker_buy_quote": 91733.57719 } ] } }, "last_update": "2026-04-01T11:46:26.598415" }